673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,201000,237495800,20950,20950,20950,20950,59
|
|
20250206,200900,237495800,20950,20950,20950,20950,0
|
|
20250206,200800,237495800,20950,20950,20950,20950,0
|
|
20250206,200700,237495800,20950,20950,20950,20950,0
|
|
20250206,200600,237495800,20950,20950,20950,20950,0
|
|
20250206,200500,237495800,20950,20950,20950,20950,0
|
|
20250206,200400,237495800,20950,20950,20950,20950,0
|
|
20250206,200300,237495800,20950,20950,20950,20950,0
|
|
20250206,200200,237495800,20950,20950,20950,20950,0
|
|
20250206,200100,237495800,20950,20950,20950,20950,0
|
|
20250206,200000,237495800,20950,20950,20950,20950,0
|
|
20250206,195900,237495800,20950,20950,20950,20950,0
|
|
20250206,195800,237495800,20950,20950,20950,20950,0
|
|
20250206,195700,237495800,20950,20950,20950,20950,0
|
|
20250206,195600,237495800,20950,20950,20950,20950,0
|
|
20250206,195500,237495800,20950,20950,20950,20950,0
|
|
20250206,195400,237495800,20950,20950,20950,20950,0
|
|
20250206,195300,237495800,20950,20950,20950,20950,0
|
|
20250206,195200,237495800,20950,20950,20950,20950,0
|
|
20250206,195100,237495800,20950,20950,20950,20950,0
|
|
20250206,195000,237495800,20950,20950,20950,20950,0
|
|
20250206,194900,237495800,20950,20950,20950,20950,0
|
|
20250206,194800,237495800,20950,20950,20950,20950,0
|
|
20250206,194700,237495800,20950,20950,20950,20950,0
|
|
20250206,194600,237495800,20950,20950,20950,20950,0
|
|
20250206,194500,237495800,20950,20950,20950,20950,0
|
|
20250206,194400,237495800,20950,20950,20950,20950,0
|
|
20250206,194300,237495800,20950,20950,20950,20950,0
|
|
20250206,194200,237495800,20950,20950,20950,20950,0
|
|
20250206,194100,237495800,20950,20950,20950,20950,0
|
|
20250206,194000,237495800,20950,20950,20950,20950,59
|
|
20250206,193900,237495800,20950,20950,20950,20950,0
|
|
20250206,193800,237495800,20950,20950,20950,20950,0
|
|
20250206,193700,237495800,20950,20950,20950,20950,0
|
|
20250206,193600,237495800,20950,20950,20950,20950,0
|
|
20250206,193500,237495800,20950,20950,20950,20950,0
|
|
20250206,193400,237495800,20950,20950,20950,20950,0
|
|
20250206,193300,237495800,20950,20950,20950,20950,0
|
|
20250206,193200,237495800,20950,20950,20950,20950,0
|
|
20250206,193100,237495800,20950,20950,20950,20950,0
|
|
20250206,193000,237495800,20950,20950,20950,20950,0
|
|
20250206,192900,237495800,20950,20950,20950,20950,0
|
|
20250206,192800,237495800,20950,20950,20950,20950,0
|
|
20250206,192700,237495800,20950,20950,20950,20950,0
|
|
20250206,192600,237495800,20950,20950,20950,20950,0
|
|
20250206,192500,237495800,20950,20950,20950,20950,0
|
|
20250206,192400,237495800,20950,20950,20950,20950,0
|
|
20250206,192300,237495800,20950,20950,20950,20950,0
|
|
20250206,192200,237495800,20950,20950,20950,20950,0
|
|
20250206,192100,237495800,20950,20950,20950,20950,0
|
|
20250206,192000,237495800,20950,20950,20950,20950,0
|
|
20250206,191900,237495800,20950,20950,20950,20950,0
|
|
20250206,191800,237495800,20950,20950,20950,20950,0
|
|
20250206,191700,237495800,20950,20950,20950,20950,0
|
|
20250206,191600,237495800,20950,20950,20950,20950,0
|
|
20250206,191500,237495800,20950,20950,20950,20950,0
|
|
20250206,191400,237495800,20950,20950,20950,20950,0
|
|
20250206,191300,237495800,20950,20950,20950,20950,0
|
|
20250206,191200,237495800,20950,20950,20950,20950,0
|
|
20250206,191100,237495800,20950,20950,20950,20950,0
|
|
20250206,191000,237495800,20950,20950,20950,20950,59
|
|
20250206,190900,237495800,20950,20950,20950,20950,0
|
|
20250206,190800,237495800,20950,20950,20950,20950,0
|
|
20250206,190700,237495800,20950,20950,20950,20950,0
|
|
20250206,190600,237495800,20950,20950,20950,20950,0
|
|
20250206,190500,237495800,20950,20950,20950,20950,0
|
|
20250206,190400,237495800,20950,20950,20950,20950,0
|
|
20250206,190300,237495800,20950,20950,20950,20950,0
|
|
20250206,190200,237495800,20950,20950,20950,20950,0
|
|
20250206,190100,237495800,20950,20950,20950,20950,0
|
|
20250206,190000,237495800,20950,20950,20950,20950,0
|
|
20250206,185900,237495800,20950,20950,20950,20950,0
|
|
20250206,185800,237495800,20950,20950,20950,20950,0
|
|
20250206,185700,237495800,20950,20950,20950,20950,0
|
|
20250206,185600,237495800,20950,20950,20950,20950,0
|
|
20250206,185500,237495800,20950,20950,20950,20950,0
|
|
20250206,185400,237495800,20950,20950,20950,20950,0
|
|
20250206,185300,237495800,20950,20950,20950,20950,0
|
|
20250206,185200,237495800,20950,20950,20950,20950,0
|
|
20250206,185100,237495800,20950,20950,20950,20950,0
|
|
20250206,185000,237495800,20950,20950,20950,20950,0
|
|
20250206,184900,237495800,20950,20950,20950,20950,0
|
|
20250206,184800,237495800,20950,20950,20950,20950,0
|
|
20250206,184700,237495800,20950,20950,20950,20950,0
|
|
20250206,184600,237495800,20950,20950,20950,20950,0
|
|
20250206,184500,237495800,20950,20950,20950,20950,0
|
|
20250206,184400,237495800,20950,20950,20950,20950,0
|
|
20250206,184300,237495800,20950,20950,20950,20950,0
|
|
20250206,184200,237495800,20950,20950,20950,20950,0
|
|
20250206,184100,237495800,20950,20950,20950,20950,0
|
|
20250206,184000,237495800,20950,20950,20950,20950,59
|
|
20250206,183900,237495800,20950,20950,20950,20950,0
|
|
20250206,183800,237495800,20950,20950,20950,20950,0
|
|
20250206,183700,237495800,20950,20950,20950,20950,0
|
|
20250206,183600,237495800,20950,20950,20950,20950,0
|
|
20250206,183500,237495800,20950,20950,20950,20950,0
|
|
20250206,183400,237495800,20950,20950,20950,20950,0
|
|
20250206,183300,237495800,20950,20950,20950,20950,0
|
|
20250206,183200,237495800,20950,20950,20950,20950,0
|
|
20250206,183100,237495800,20950,20950,20950,20950,0
|
|
20250206,183000,237495800,20950,20950,20950,20950,0
|
|
20250206,182900,237495800,20950,20950,20950,20950,0
|
|
20250206,182800,237495800,20950,20950,20950,20950,0
|
|
20250206,182700,237495800,20950,20950,20950,20950,0
|
|
20250206,182600,237495800,20950,20950,20950,20950,0
|
|
20250206,182500,237495800,20950,20950,20950,20950,0
|
|
20250206,182400,237495800,20950,20950,20950,20950,0
|
|
20250206,182300,237495800,20950,20950,20950,20950,0
|
|
20250206,182200,237495800,20950,20950,20950,20950,0
|
|
20250206,182100,237495800,20950,20950,20950,20950,0
|
|
20250206,182000,237495800,20950,20950,20950,20950,0
|
|
20250206,181900,237495800,20950,20950,20950,20950,0
|
|
20250206,181800,237495800,20950,20950,20950,20950,0
|
|
20250206,181700,237495800,20950,20950,20950,20950,0
|
|
20250206,181600,237495800,20950,20950,20950,20950,0
|
|
20250206,181500,237495800,20950,20950,20950,20950,0
|
|
20250206,181400,237495800,20950,20950,20950,20950,0
|
|
20250206,181300,237495800,20950,20950,20950,20950,0
|
|
20250206,181200,237495800,20950,20950,20950,20950,0
|
|
20250206,181100,237495800,20950,20950,20950,20950,0
|
|
20250206,181000,237495800,20950,20950,20950,20950,59
|
|
20250206,180900,237495800,20950,20950,20950,20950,0
|
|
20250206,180800,237495800,20950,20950,20950,20950,0
|
|
20250206,180700,237495800,20950,20950,20950,20950,0
|
|
20250206,180600,237495800,20950,20950,20950,20950,0
|
|
20250206,180500,237495800,20950,20950,20950,20950,0
|
|
20250206,180400,237495800,20950,20950,20950,20950,0
|
|
20250206,180300,237495800,20950,20950,20950,20950,0
|
|
20250206,180200,237495800,20950,20950,20950,20950,0
|
|
20250206,180100,237495800,20950,20950,20950,20950,0
|
|
20250206,180000,237495800,20950,20950,20950,20950,0
|
|
20250206,175900,237495800,20950,20950,20950,20950,0
|
|
20250206,175800,237495800,20950,20950,20950,20950,0
|
|
20250206,175700,237495800,20950,20950,20950,20950,0
|
|
20250206,175600,237495800,20950,20950,20950,20950,0
|
|
20250206,175500,237495800,20950,20950,20950,20950,0
|
|
20250206,175400,237495800,20950,20950,20950,20950,0
|
|
20250206,175300,237495800,20950,20950,20950,20950,0
|
|
20250206,175200,237495800,20950,20950,20950,20950,0
|
|
20250206,175100,237495800,20950,20950,20950,20950,0
|
|
20250206,175000,237495800,20950,20950,20950,20950,0
|
|
20250206,174900,237495800,20950,20950,20950,20950,0
|
|
20250206,174800,237495800,20950,20950,20950,20950,0
|
|
20250206,174700,237495800,20950,20950,20950,20950,0
|
|
20250206,174600,237495800,20950,20950,20950,20950,0
|
|
20250206,174500,237495800,20950,20950,20950,20950,0
|
|
20250206,174400,237495800,20950,20950,20950,20950,0
|
|
20250206,174300,237495800,20950,20950,20950,20950,0
|
|
20250206,174200,237495800,20950,20950,20950,20950,0
|
|
20250206,174100,237495800,20950,20950,20950,20950,0
|
|
20250206,174000,237495800,20950,20950,20950,20950,59
|
|
20250206,173900,237495800,20950,20950,20950,20950,0
|
|
20250206,173800,237495800,20950,20950,20950,20950,0
|
|
20250206,173700,237495800,20950,20950,20950,20950,0
|
|
20250206,173600,237495800,20950,20950,20950,20950,0
|
|
20250206,173500,237495800,20950,20950,20950,20950,0
|
|
20250206,173400,237495800,20950,20950,20950,20950,0
|
|
20250206,173300,237495800,20950,20950,20950,20950,0
|
|
20250206,173200,237495800,20950,20950,20950,20950,0
|
|
20250206,173100,237495800,20950,20950,20950,20950,0
|
|
20250206,173000,237495800,20950,20950,20950,20950,0
|
|
20250206,172900,237495800,20950,20950,20950,20950,0
|
|
20250206,172800,237495800,20950,20950,20950,20950,0
|
|
20250206,172700,237495800,20950,20950,20950,20950,0
|
|
20250206,172600,237495800,20950,20950,20950,20950,0
|
|
20250206,172500,237495800,20950,20950,20950,20950,0
|
|
20250206,172400,237495800,20950,20950,20950,20950,0
|
|
20250206,172300,237495800,20950,20950,20950,20950,0
|
|
20250206,172200,237495800,20950,20950,20950,20950,0
|
|
20250206,172100,237495800,20950,20950,20950,20950,0
|
|
20250206,172000,237495800,20950,20950,20950,20950,0
|
|
20250206,171900,237495800,20950,20950,20950,20950,0
|
|
20250206,171800,237495800,20950,20950,20950,20950,0
|
|
20250206,171700,237495800,20950,20950,20950,20950,0
|
|
20250206,171600,237495800,20950,20950,20950,20950,0
|
|
20250206,171500,237495800,20950,20950,20950,20950,0
|
|
20250206,171400,237495800,20950,20950,20950,20950,0
|
|
20250206,171300,237495800,20950,20950,20950,20950,0
|
|
20250206,171200,237495800,20950,20950,20950,20950,0
|
|
20250206,171100,237495800,20950,20950,20950,20950,0
|
|
20250206,171000,237495800,20950,20950,20950,20950,59
|
|
20250206,170900,237495800,20950,20950,20950,20950,0
|
|
20250206,170800,237495800,20950,20950,20950,20950,0
|
|
20250206,170700,237495800,20950,20950,20950,20950,0
|
|
20250206,170600,237495800,20950,20950,20950,20950,0
|
|
20250206,170500,237495800,20950,20950,20950,20950,0
|
|
20250206,170400,237495800,20950,20950,20950,20950,0
|
|
20250206,170300,237495800,20950,20950,20950,20950,0
|
|
20250206,170200,237495800,20950,20950,20950,20950,0
|
|
20250206,170100,237495800,20950,20950,20950,20950,0
|
|
20250206,170000,237495800,20950,20950,20950,20950,0
|
|
20250206,165900,237495800,20950,20950,20950,20950,0
|
|
20250206,165800,237495800,20950,20950,20950,20950,0
|
|
20250206,165700,237495800,20950,20950,20950,20950,0
|
|
20250206,165600,237495800,20950,20950,20950,20950,0
|
|
20250206,165500,237495800,20950,20950,20950,20950,0
|
|
20250206,165400,237495800,20950,20950,20950,20950,0
|
|
20250206,165300,237495800,20950,20950,20950,20950,0
|
|
20250206,165200,237495800,20950,20950,20950,20950,0
|
|
20250206,165100,237495800,20950,20950,20950,20950,0
|
|
20250206,165000,237495800,20950,20950,20950,20950,0
|
|
20250206,164900,237495800,20950,20950,20950,20950,0
|
|
20250206,164800,237495800,20950,20950,20950,20950,0
|
|
20250206,164700,237495800,20950,20950,20950,20950,0
|
|
20250206,164600,237495800,20950,20950,20950,20950,0
|
|
20250206,164500,237495800,20950,20950,20950,20950,0
|
|
20250206,164400,237495800,20950,20950,20950,20950,0
|
|
20250206,164300,237495800,20950,20950,20950,20950,0
|
|
20250206,164200,237495800,20950,20950,20950,20950,0
|
|
20250206,164100,237495800,20950,20950,20950,20950,0
|
|
20250206,164000,237495800,20950,20950,20950,20950,59
|
|
20250206,163900,237495800,20950,20950,20950,20950,0
|
|
20250206,163800,237495800,20950,20950,20950,20950,0
|
|
20250206,163700,237495800,20950,20950,20950,20950,0
|
|
20250206,163600,237495800,20950,20950,20950,20950,0
|
|
20250206,163500,237495800,20950,20950,20950,20950,0
|
|
20250206,163400,237495800,20950,20950,20950,20950,0
|
|
20250206,163300,237495800,20950,20950,20950,20950,0
|
|
20250206,163200,237495800,20950,20950,20950,20950,0
|
|
20250206,163100,237495800,20950,20950,20950,20950,0
|
|
20250206,163000,237495800,20950,20950,20950,20950,0
|
|
20250206,162900,237495800,20950,20950,20950,20950,0
|
|
20250206,162800,237495800,20950,20950,20950,20950,0
|
|
20250206,162700,237495800,20950,20950,20950,20950,0
|
|
20250206,162600,237495800,20950,20950,20950,20950,0
|
|
20250206,162500,237495800,20950,20950,20950,20950,0
|
|
20250206,162400,237495800,20950,20950,20950,20950,0
|
|
20250206,162300,237495800,20950,20950,20950,20950,0
|
|
20250206,162200,237495800,20950,20950,20950,20950,0
|
|
20250206,162100,237495800,20950,20950,20950,20950,0
|
|
20250206,162000,237495800,20950,20950,20950,20950,0
|
|
20250206,161900,237495800,20950,20950,20950,20950,0
|
|
20250206,161800,237495800,20950,20950,20950,20950,0
|
|
20250206,161700,237495800,20950,20950,20950,20950,0
|
|
20250206,161600,237495800,20950,20950,20950,20950,0
|
|
20250206,161500,237495800,20950,20950,20950,20950,0
|
|
20250206,161400,237495800,20950,20950,20950,20950,0
|
|
20250206,161300,237495800,20950,20950,20950,20950,0
|
|
20250206,161200,237495800,20950,20950,20950,20950,0
|
|
20250206,161100,237495800,20950,20950,20950,20950,0
|
|
20250206,161000,237495800,20950,20950,20950,20950,59
|
|
20250206,160900,237495800,20950,20950,20950,20950,0
|
|
20250206,160800,237495800,20950,20950,20950,20950,0
|
|
20250206,160700,237495800,20950,20950,20950,20950,0
|
|
20250206,160600,237495800,20950,20950,20950,20950,0
|
|
20250206,160500,237495800,20950,20950,20950,20950,0
|
|
20250206,160400,237495800,20950,20950,20950,20950,0
|
|
20250206,160300,237495800,20950,20950,20950,20950,0
|
|
20250206,160200,237495800,20950,20950,20950,20950,0
|
|
20250206,160100,237495800,20950,20950,20950,20950,0
|
|
20250206,160000,237495800,20950,20950,20950,20950,0
|
|
20250206,155900,237495800,20950,20950,20950,20950,0
|
|
20250206,155800,237495800,20950,20950,20950,20950,0
|
|
20250206,155700,237495800,20950,20950,20950,20950,0
|
|
20250206,155600,237495800,20950,20950,20950,20950,0
|
|
20250206,155500,237495800,20950,20950,20950,20950,0
|
|
20250206,155400,237495800,20950,20950,20950,20950,0
|
|
20250206,155300,237495800,20950,20950,20950,20950,0
|
|
20250206,155200,237495800,20950,20950,20950,20950,0
|
|
20250206,155100,237495800,20950,20950,20950,20950,0
|
|
20250206,155000,237495800,20950,20950,20950,20950,0
|
|
20250206,154900,237495800,20950,20950,20950,20950,0
|
|
20250206,154800,237495800,20950,20950,20950,20950,0
|
|
20250206,154700,237495800,20950,20950,20950,20950,0
|
|
20250206,154600,237495800,20950,20950,20950,20950,0
|
|
20250206,154500,237495800,20950,20950,20950,20950,0
|
|
20250206,154400,237495800,20950,20950,20950,20950,0
|
|
20250206,154300,237495800,20950,20950,20950,20950,0
|
|
20250206,154200,237495800,20950,20950,20950,20950,0
|
|
20250206,154100,237495800,20950,20950,20950,20950,0
|
|
20250206,154000,237495800,20950,20950,20950,20950,59
|
|
20250206,153900,237495800,20950,20950,20950,20950,0
|
|
20250206,153800,237495800,20950,20950,20950,20950,0
|
|
20250206,153700,237495800,20950,20950,20950,20950,0
|
|
20250206,153600,237495800,20950,20950,20950,20950,0
|
|
20250206,153500,237495800,20950,20950,20950,20950,0
|
|
20250206,153400,237495800,20950,20950,20950,20950,0
|
|
20250206,153300,237495800,20950,20950,20950,20950,0
|
|
20250206,153200,237495800,20950,20950,20950,20950,0
|
|
20250206,153100,237495800,20950,20950,20950,20950,0
|
|
20250206,153000,237495800,20950,20950,20950,20950,59
|
|
20250206,152900,236259750,21000,21000,21000,21000,0
|
|
20250206,152800,236259750,21000,21000,21000,21000,0
|
|
20250206,152700,236259750,21000,21000,21000,21000,0
|
|
20250206,152600,236259750,21000,21000,21000,21000,0
|
|
20250206,152500,236259750,21000,21000,21000,21000,0
|
|
20250206,152400,236259750,21000,21000,21000,21000,0
|
|
20250206,152300,236259750,21000,21000,21000,21000,0
|
|
20250206,152200,236259750,21000,21000,21000,21000,0
|
|
20250206,152100,236259750,21000,21000,21000,21000,0
|
|
20250206,152000,236259750,21000,21000,21000,21000,0
|
|
20250206,151900,236259750,21000,21100,21100,21000,15
|
|
20250206,151800,235943850,21100,21100,21100,21100,1
|
|
20250206,151700,235922750,21000,21000,21000,21000,16
|
|
20250206,151600,235586750,21000,21050,21050,21000,17
|
|
20250206,151500,235229550,21000,21050,21050,21000,106
|
|
20250206,151400,233002800,21050,21100,21100,21000,19
|
|
20250206,151300,232603550,21050,21050,21050,21000,20
|
|
20250206,151200,232183350,21050,21000,21050,21000,18
|
|
20250206,151100,231805200,21050,21050,21050,21000,20
|
|
20250206,151000,231385000,21050,21050,21050,21050,106
|
|
20250206,150900,229153700,21100,21000,21100,21000,684
|
|
20250206,150800,214722700,21050,21000,21050,21000,102
|
|
20250206,150700,212576450,21050,21050,21050,21000,18
|
|
20250206,150600,212198250,21000,21050,21050,21000,21
|
|
20250206,150500,211757050,21000,21000,21050,21000,33
|
|
20250206,150400,211063900,21050,21000,21050,21000,19
|
|
20250206,150300,210664700,21050,21000,21050,21000,21
|
|
20250206,150200,210223500,21000,21050,21050,21000,18
|
|
20250206,150100,209845300,21000,21050,21050,21000,20
|
|
20250206,150000,209425050,21050,21050,21050,21050,73
|
|
20250206,145900,207888400,21050,21050,21050,21050,4
|
|
20250206,145800,207804200,21050,21000,21050,21000,76
|
|
20250206,145700,206204450,21050,21050,21050,21050,853
|
|
20250206,145600,188248800,21050,21050,21050,21000,214
|
|
20250206,145500,183744150,21000,21050,21050,21000,215
|
|
20250206,145400,179218450,21050,21050,21050,21000,380
|
|
20250206,145300,171219500,21050,21050,21050,21050,350
|
|
20250206,145200,163852000,21050,21050,21050,21000,559
|
|
20250206,145100,152085100,21000,21050,21050,21000,5
|
|
20250206,145000,151979900,21000,21050,21050,21000,4
|
|
20250206,144900,151895750,21050,21000,21050,21000,4
|
|
20250206,144800,151811600,21000,21050,21050,21000,613
|
|
20250206,144700,138914400,21000,21050,21050,21000,4
|
|
20250206,144600,138830250,21000,21050,21050,21000,5
|
|
20250206,144500,138725100,21000,21050,21050,21000,5
|
|
20250206,144400,138619950,21000,21050,21050,21000,5
|
|
20250206,144300,138514750,21000,21000,21000,21000,149
|
|
20250206,144200,135385750,21000,20950,21000,20950,4
|
|
20250206,144100,135301800,21000,20950,21000,20950,4
|
|
20250206,144000,135217850,21000,20950,21000,20950,6
|
|
20250206,143900,135091900,21000,21000,21000,21000,4
|
|
20250206,143800,135007900,20950,20950,20950,20950,1
|
|
20250206,143700,134986950,21000,20950,21000,20950,6
|
|
20250206,143600,134861000,21000,20950,21000,20950,4
|
|
20250206,143500,134777050,20950,20950,20950,20950,0
|
|
20250206,143400,134777050,20950,21000,21000,20950,4
|
|
20250206,143300,134693100,21000,20950,21000,20950,6
|
|
20250206,143200,134567150,21000,20950,21000,20950,4
|
|
20250206,143100,134483200,20950,20950,20950,20950,1
|
|
20250206,143000,134462250,21000,21000,21000,21000,6
|
|
20250206,142900,134336250,20950,21000,21000,20950,4
|
|
20250206,142800,134252300,21000,20950,21000,20950,11
|
|
20250206,142700,134021350,21000,20950,21000,20950,5
|
|
20250206,142600,133916400,21000,21000,21000,21000,3
|
|
20250206,142500,133853400,20950,20950,20950,20950,1
|
|
20250206,142400,133832450,20950,21000,21000,20950,7
|
|
20250206,142300,133685500,21000,21000,21000,20950,24
|
|
20250206,142200,133181550,21000,20950,21000,20950,12
|
|
20250206,142100,132929650,20950,20950,20950,20950,3
|
|
20250206,142000,132866800,20950,21000,21000,20950,17
|
|
20250206,141900,132510450,20950,21000,21000,20950,6
|
|
20250206,141800,132384600,21000,20950,21000,20950,2
|
|
20250206,141700,132342650,21000,20950,21000,20950,18
|
|
20250206,141600,131964950,20950,21000,21000,20950,12
|
|
20250206,141500,131713000,21000,21000,21000,20950,15
|
|
20250206,141400,131398050,21000,21050,21050,21000,5
|
|
20250206,141300,131293000,21050,21050,21050,21000,43
|
|
20250206,141200,130388300,21050,21050,21050,21050,25
|
|
20250206,141100,129862050,21000,21050,21050,21000,5
|
|
20250206,141000,129756850,21050,21000,21050,21000,2
|
|
20250206,140900,129714800,21050,21000,21050,21000,6
|
|
20250206,140800,129588550,21050,21050,21050,21000,7
|
|
20250206,140700,129441250,21000,21000,21050,21000,191
|
|
20250206,140600,125430100,21000,21000,21000,20950,7
|
|
20250206,140500,125283150,21000,21000,21000,20950,6
|
|
20250206,140400,125157200,20950,20950,20950,20950,1
|
|
20250206,140300,125136250,20950,21000,21000,20950,5
|
|
20250206,140200,125031300,20950,21000,21000,20950,116
|
|
20250206,140100,122601000,21000,21000,21000,20950,5
|
|
20250206,140000,122496050,21000,21000,21000,20950,14
|
|
20250206,135900,122202450,21000,20950,21000,20950,5
|
|
20250206,135800,122097500,21000,21000,21000,21000,5
|
|
20250206,135700,121992500,20950,21000,21000,20950,6
|
|
20250206,135600,121866550,21000,20950,21000,20950,5
|
|
20250206,135500,121761600,21000,20950,21000,20950,12
|
|
20250206,135400,121509950,21000,21000,21000,21000,4
|
|
20250206,135300,121425950,20950,21000,21000,20950,6
|
|
20250206,135200,121300000,21000,21000,21000,20950,6
|
|
20250206,135100,121174050,21000,21000,21000,20950,6
|
|
20250206,135000,121048100,20950,20950,21000,20950,11
|
|
20250206,134900,120817450,21000,21000,21000,21000,5
|
|
20250206,134800,120712450,20950,21000,21000,20950,6
|
|
20250206,134700,120586500,20950,21000,21000,20950,5
|
|
20250206,134600,120481550,21000,20950,21000,20950,6
|
|
20250206,134500,120355650,21000,21000,21000,21000,6
|
|
20250206,134400,120229650,20950,21000,21000,20950,5
|
|
20250206,134300,120124700,20950,20950,20950,20950,1
|
|
20250206,134200,120103750,20900,21000,21000,20900,10
|
|
20250206,134100,119894400,21000,20950,21000,20950,5
|
|
20250206,134000,119789450,21000,21000,21000,21000,3
|
|
20250206,133900,119726450,20950,20950,20950,20950,4
|
|
20250206,133800,119642650,20900,20900,20900,20900,1
|
|
20250206,133700,119621750,20950,20900,20950,20900,13
|
|
20250206,133600,119349850,20950,20950,20950,20950,83
|
|
20250206,133500,117611000,20950,20950,20950,20900,397
|
|
20250206,133400,109293900,20950,20950,21000,20950,5
|
|
20250206,133300,109189000,20950,20950,21000,20950,8
|
|
20250206,133200,109021150,21000,20950,21000,20950,5
|
|
20250206,133100,108916250,21000,21000,21000,21000,3
|
|
20250206,133000,108853250,20950,21000,21000,20950,5
|
|
20250206,132900,108748350,20950,20950,21000,20950,7
|
|
20250206,132800,108601500,21000,20950,21000,20950,5
|
|
20250206,132700,108496600,21000,21000,21000,21000,3
|
|
20250206,132600,108433600,20950,21000,21000,20950,7
|
|
20250206,132500,108286650,21000,21000,21000,21000,189
|
|
20250206,132400,104317650,21000,21000,21000,21000,3
|
|
20250206,132300,104254650,21000,21000,21000,21000,3
|
|
20250206,132200,104191650,20950,21050,21050,20950,519
|
|
20250206,132100,93299250,21050,21050,21050,21050,3
|
|
20250206,132000,93236100,21050,21050,21050,21050,3
|
|
20250206,131900,93172950,21050,21050,21050,21050,3
|
|
20250206,131800,93109800,21050,21050,21050,21050,4
|
|
20250206,131700,93025600,21050,21050,21050,21050,3
|
|
20250206,131600,92962450,21050,21050,21050,21050,6
|
|
20250206,131500,92836150,21050,21050,21050,21050,4
|
|
20250206,131400,92751950,21050,21050,21050,21050,4
|
|
20250206,131300,92667750,21050,21050,21050,21050,3
|
|
20250206,131200,92604600,21000,21050,21050,21000,4
|
|
20250206,131100,92520450,21050,21050,21050,21050,3
|
|
20250206,131000,92457300,21000,21050,21050,21000,14
|
|
20250206,130900,92163100,21000,21050,21050,21000,13
|
|
20250206,130800,91889950,21050,21050,21050,21050,3
|
|
20250206,130700,91826800,21050,21050,21050,21050,3
|
|
20250206,130600,91763650,21050,21050,21050,21050,4
|
|
20250206,130500,91679450,21050,21050,21050,21050,0
|
|
20250206,130400,91679450,21050,21050,21050,21050,73
|
|
20250206,130300,90142800,21050,21050,21050,21050,3
|
|
20250206,130200,90079650,21050,21050,21050,21050,4
|
|
20250206,130100,89995450,21050,21050,21050,21050,3
|
|
20250206,130000,89932300,21050,21050,21050,21050,3
|
|
20250206,125900,89869150,21050,21050,21050,21050,3
|
|
20250206,125800,89806000,21050,21050,21050,21050,4
|
|
20250206,125700,89721800,21050,21050,21050,21050,3
|
|
20250206,125600,89658650,21050,21050,21050,21050,3
|
|
20250206,125500,89595500,21050,21000,21050,21000,17
|
|
20250206,125400,89238350,21050,21050,21050,21050,4
|
|
20250206,125300,89154150,21050,21050,21050,21050,3
|
|
20250206,125200,89091000,21050,21050,21050,21050,3
|
|
20250206,125100,89027850,21050,21050,21050,21050,3
|
|
20250206,125000,88964700,21050,21050,21050,21000,15
|
|
20250206,124900,88649450,21050,21050,21050,21050,5
|
|
20250206,124800,88544200,21050,21050,21050,21050,5
|
|
20250206,124700,88438950,21050,21050,21050,21050,7
|
|
20250206,124600,88291600,21050,21050,21050,21050,7
|
|
20250206,124500,88144250,21050,21050,21050,21050,6
|
|
20250206,124400,88017950,21050,21050,21050,21050,5
|
|
20250206,124300,87912700,21050,21050,21050,21050,7
|
|
20250206,124200,87765350,21050,21050,21050,21050,5
|
|
20250206,124100,87660100,21050,21050,21050,21050,6
|
|
20250206,124000,87533800,21050,21050,21050,21050,5
|
|
20250206,123900,87428550,21050,21050,21050,21050,7
|
|
20250206,123800,87281200,21050,21050,21050,21050,2
|
|
20250206,123700,87239100,21050,21050,21050,21050,3
|
|
20250206,123600,87175950,21050,21050,21050,21050,32
|
|
20250206,123500,86502350,21050,21050,21050,21050,13
|
|
20250206,123400,86228700,21050,21050,21050,21000,25
|
|
20250206,123300,85702600,21050,21050,21050,21050,13
|
|
20250206,123200,85428950,21050,21050,21050,21050,31
|
|
20250206,123100,84776400,21050,21050,21050,21050,43
|
|
20250206,123000,83871250,21050,21050,21050,21050,22
|
|
20250206,122900,83408150,21050,21050,21050,21050,51
|
|
20250206,122800,82334600,21050,21050,21050,21050,20
|
|
20250206,122700,81913600,21050,21050,21050,21050,0
|
|
20250206,122600,81913600,21050,21050,21050,21050,0
|
|
20250206,122500,81913600,21050,21050,21050,21050,0
|
|
20250206,122400,81913600,21050,21050,21050,21050,0
|
|
20250206,122300,81913600,21050,21050,21050,21050,0
|
|
20250206,122200,81913600,21050,21050,21050,21050,0
|
|
20250206,122100,81913600,21050,21050,21050,21050,0
|
|
20250206,122000,81913600,21050,21050,21050,21050,0
|
|
20250206,121900,81913600,21050,21050,21050,21050,0
|
|
20250206,121800,81913600,21050,21050,21050,21050,0
|
|
20250206,121700,81913600,21050,21050,21050,21050,0
|
|
20250206,121600,81913600,21050,21050,21050,21050,0
|
|
20250206,121500,81913600,21050,21050,21050,21050,0
|
|
20250206,121400,81913600,21050,21050,21050,21050,0
|
|
20250206,121300,81913600,21050,21050,21050,21050,0
|
|
20250206,121200,81913600,21050,21050,21050,21050,0
|
|
20250206,121100,81913600,21050,21050,21050,21050,0
|
|
20250206,121000,81913600,21050,21050,21050,21050,0
|
|
20250206,120900,81913600,21050,21050,21050,21050,0
|
|
20250206,120800,81913600,21050,21050,21050,21050,40
|
|
20250206,120700,81071600,21050,21050,21050,21050,30
|
|
20250206,120600,80440100,21050,21050,21050,21050,20
|
|
20250206,120500,80019100,21050,21050,21050,21050,21
|
|
20250206,120400,79577050,21050,21050,21050,21050,0
|
|
20250206,120300,79577050,21050,21050,21050,21050,0
|
|
20250206,120200,79577050,21050,21050,21050,21050,0
|
|
20250206,120100,79577050,21050,21050,21050,21050,0
|
|
20250206,120000,79577050,21050,21050,21050,21050,8
|
|
20250206,115900,79408650,21050,21050,21050,21050,0
|
|
20250206,115800,79408650,21050,21050,21050,21050,0
|
|
20250206,115700,79408650,21050,21050,21050,21050,9
|
|
20250206,115600,79219200,21050,21050,21050,21050,0
|
|
20250206,115500,79219200,21050,21050,21050,21050,0
|
|
20250206,115400,79219200,21050,21000,21050,21000,125
|
|
20250206,115300,76593950,21050,21050,21050,21050,0
|
|
20250206,115200,76593950,21050,21050,21050,21050,8
|
|
20250206,115100,76425550,21050,21050,21050,21050,0
|
|
20250206,115000,76425550,21050,21050,21050,21050,0
|
|
20250206,114900,76425550,21050,21050,21050,21050,6
|
|
20250206,114800,76299250,21050,21050,21050,21050,0
|
|
20250206,114700,76299250,21050,21050,21050,21050,8
|
|
20250206,114600,76130850,21050,21050,21050,21050,0
|
|
20250206,114500,76130850,21050,21050,21050,21050,0
|
|
20250206,114400,76130850,21050,21050,21050,21050,6
|
|
20250206,114300,76004550,21050,21050,21050,21050,0
|
|
20250206,114200,76004550,21050,21050,21050,21050,0
|
|
20250206,114100,76004550,21050,21050,21050,21050,9
|
|
20250206,114000,75815100,21050,21050,21050,21050,0
|
|
20250206,113900,75815100,21050,21050,21050,21050,6
|
|
20250206,113800,75688800,21050,21050,21050,21050,0
|
|
20250206,113700,75688800,21050,21050,21050,21050,0
|
|
20250206,113600,75688800,21050,21050,21050,21050,7
|
|
20250206,113500,75541450,21000,21000,21000,21000,8
|
|
20250206,113400,75373450,21000,21000,21000,21000,10
|
|
20250206,113300,75163450,21050,21050,21050,21050,0
|
|
20250206,113200,75163450,21050,21050,21050,21050,0
|
|
20250206,113100,75163450,21050,21050,21050,21050,9
|
|
20250206,113000,74974000,21050,21050,21050,21050,0
|
|
20250206,112900,74974000,21050,21050,21050,21050,0
|
|
20250206,112800,74974000,21050,21050,21050,21050,5
|
|
20250206,112700,74868750,21050,21050,21050,21050,2
|
|
20250206,112600,74826650,21050,21050,21050,21050,7
|
|
20250206,112500,74679300,20950,20950,20950,20950,0
|
|
20250206,112400,74679300,20950,20950,20950,20950,0
|
|
20250206,112300,74679300,20950,20950,20950,20950,0
|
|
20250206,112200,74679300,20950,20950,20950,20950,10
|
|
20250206,112100,74469800,21000,21000,21000,21000,40
|
|
20250206,112000,73629800,21000,21000,21000,21000,0
|
|
20250206,111900,73629800,21000,21000,21000,21000,80
|
|
20250206,111800,71949800,21050,21050,21050,21050,5
|
|
20250206,111700,71844550,21050,21050,21050,21050,0
|
|
20250206,111600,71844550,21050,21050,21050,21050,0
|
|
20250206,111500,71844550,21050,21050,21050,21050,8
|
|
20250206,111400,71676150,21050,21050,21050,21050,0
|
|
20250206,111300,71676150,21050,21050,21050,21050,6
|
|
20250206,111200,71549850,21050,21050,21050,21050,0
|
|
20250206,111100,71549850,21050,21050,21050,21050,1
|
|
20250206,111000,71528800,21050,21050,21050,21050,8
|
|
20250206,110900,71360400,21050,21050,21050,21050,0
|
|
20250206,110800,71360400,21050,21050,21050,21050,6
|
|
20250206,110700,71234100,21050,21050,21050,21050,0
|
|
20250206,110600,71234100,21050,21050,21050,21050,0
|
|
20250206,110500,71234100,21050,21050,21050,21050,10
|
|
20250206,110400,71023600,21050,21050,21050,21050,0
|
|
20250206,110300,71023600,21050,21050,21050,21050,5
|
|
20250206,110200,70918350,21050,21050,21050,21050,2
|
|
20250206,110100,70876250,21050,21050,21050,21050,0
|
|
20250206,110000,70876250,21050,21050,21050,21050,9
|
|
20250206,105900,70686800,21000,21000,21000,21000,100
|
|
20250206,105800,68586800,21050,21050,21050,21050,0
|
|
20250206,105700,68586800,21050,21050,21050,21050,5
|
|
20250206,105600,68481550,21050,21050,21050,21050,50
|
|
20250206,105500,67429050,21000,21050,21050,21000,78
|
|
20250206,105400,65790650,21050,21050,21050,21050,0
|
|
20250206,105300,65790650,21050,21050,21050,21050,0
|
|
20250206,105200,65790650,21050,21050,21050,21050,6
|
|
20250206,105100,65664350,21050,21050,21050,21050,0
|
|
20250206,105000,65664350,21050,21050,21050,21050,7
|
|
20250206,104900,65517000,21050,21050,21050,21050,0
|
|
20250206,104800,65517000,21050,21050,21050,21050,0
|
|
20250206,104700,65517000,21050,21050,21050,21050,8
|
|
20250206,104600,65348600,21050,21050,21050,21050,0
|
|
20250206,104500,65348600,21050,21050,21050,21050,0
|
|
20250206,104400,65348600,21050,21050,21050,21050,8
|
|
20250206,104300,65180200,21050,21050,21050,21050,0
|
|
20250206,104200,65180200,21050,21050,21050,21050,43
|
|
20250206,104100,64275050,21050,21050,21050,21050,100
|
|
20250206,104000,62170050,21050,21050,21050,21050,112
|
|
20250206,103900,59812450,21050,21050,21050,21050,119
|
|
20250206,103800,57307500,21050,21050,21050,21050,0
|
|
20250206,103700,57307500,21050,21050,21050,21050,8
|
|
20250206,103600,57139100,21050,21050,21050,21050,0
|
|
20250206,103500,57139100,21050,21050,21050,21050,3
|
|
20250206,103400,57075950,21050,21050,21050,21050,9
|
|
20250206,103300,56886500,21050,21050,21050,21050,0
|
|
20250206,103200,56886500,21050,21050,21050,21050,0
|
|
20250206,103100,56886500,21050,21050,21050,21050,5
|
|
20250206,103000,56781250,21050,21050,21050,21050,0
|
|
20250206,102900,56781250,21050,21050,21050,21050,10
|
|
20250206,102800,56570750,20950,20950,20950,20950,0
|
|
20250206,102700,56570750,20950,20950,20950,20950,0
|
|
20250206,102600,56570750,20950,20950,20950,20950,0
|
|
20250206,102500,56570750,20950,20950,20950,20950,0
|
|
20250206,102400,56570750,20950,21050,21050,20950,41
|
|
20250206,102300,55710350,21050,21050,21050,21050,0
|
|
20250206,102200,55710350,21050,21050,21050,21050,0
|
|
20250206,102100,55710350,21050,21050,21050,21050,5
|
|
20250206,102000,55605100,21050,21050,21050,21050,0
|
|
20250206,101900,55605100,21050,21050,21050,21050,0
|
|
20250206,101800,55605100,21050,21050,21050,21050,9
|
|
20250206,101700,55415650,21050,21050,21050,21050,0
|
|
20250206,101600,55415650,21050,21050,21050,21050,5
|
|
20250206,101500,55310400,21050,21050,21050,21050,0
|
|
20250206,101400,55310400,21050,21050,21050,21050,0
|
|
20250206,101300,55310400,21050,21050,21050,21050,9
|
|
20250206,101200,55120950,21050,21050,21050,21050,0
|
|
20250206,101100,55120950,21050,21050,21050,21050,6
|
|
20250206,101000,54994650,21000,21000,21000,21000,0
|
|
20250206,100900,54994650,21000,21000,21000,21000,0
|
|
20250206,100800,54994650,21000,21050,21050,21000,18
|
|
20250206,100700,54616250,21050,21050,21050,21050,0
|
|
20250206,100600,54616250,21050,21050,21050,21050,0
|
|
20250206,100500,54616250,21050,21050,21050,21050,0
|
|
20250206,100400,54616250,21050,21050,21050,21050,1
|
|
20250206,100300,54595200,21000,21000,21000,21000,0
|
|
20250206,100200,54595200,21000,21000,21000,21000,0
|
|
20250206,100100,54595200,21000,21000,21000,21000,0
|
|
20250206,100000,54595200,21000,21000,21000,21000,16
|
|
20250206,095900,54259200,21000,21000,21000,21000,0
|
|
20250206,095800,54259200,21000,21000,21000,21000,0
|
|
20250206,095700,54259200,21000,21000,21000,21000,0
|
|
20250206,095600,54259200,21000,21000,21000,21000,0
|
|
20250206,095500,54259200,21000,21000,21000,21000,13
|
|
20250206,095400,53986200,20950,20950,20950,20950,0
|
|
20250206,095300,53986200,20950,20950,20950,20950,0
|
|
20250206,095200,53986200,20950,20950,20950,20950,383
|
|
20250206,095100,45962350,21050,21050,21050,21050,0
|
|
20250206,095000,45962350,21050,21050,21050,21050,0
|
|
20250206,094900,45962350,21050,21050,21050,21050,0
|
|
20250206,094800,45962350,21050,21050,21050,21050,0
|
|
20250206,094700,45962350,21050,21000,21050,20950,522
|
|
20250206,094600,34982700,20950,20950,20950,20950,0
|
|
20250206,094500,34982700,20950,20950,20950,20950,2
|
|
20250206,094400,34940800,20950,20950,20950,20950,2
|
|
20250206,094300,34898900,20950,20950,20950,20950,0
|
|
20250206,094200,34898900,20950,20950,20950,20950,36
|
|
20250206,094100,34144700,20900,20900,20900,20900,0
|
|
20250206,094000,34144700,20900,20900,20900,20900,0
|
|
20250206,093900,34144700,20900,20900,20900,20900,0
|
|
20250206,093800,34144700,20900,20900,20900,20900,197
|
|
20250206,093700,30027400,20950,20950,20950,20800,710
|
|
20250206,093600,15244300,21000,21000,21000,21000,0
|
|
20250206,093500,15244300,21000,21000,21000,21000,0
|
|
20250206,093400,15244300,21000,21000,21000,21000,8
|
|
20250206,093300,15076300,21000,21000,21000,21000,0
|
|
20250206,093200,15076300,21000,21000,21000,21000,8
|
|
20250206,093100,14908300,21000,21000,21000,21000,0
|
|
20250206,093000,14908300,21000,21000,21000,21000,0
|
|
20250206,092900,14908300,21000,21000,21000,21000,0
|
|
20250206,092800,14908300,21000,21000,21000,21000,10
|
|
20250206,092700,14698300,20900,20950,20950,20900,57
|
|
20250206,092600,13506600,20850,21000,21000,20850,31
|
|
20250206,092500,12857500,21050,21050,21050,21050,0
|
|
20250206,092400,12857500,21050,21050,21050,21050,7
|
|
20250206,092300,12710150,21050,21050,21050,21050,0
|
|
20250206,092200,12710150,21050,21050,21050,21050,0
|
|
20250206,092100,12710150,21050,21050,21050,21050,0
|
|
20250206,092000,12710150,21050,20950,21050,20950,15
|
|
20250206,091900,12394600,21000,21050,21050,21000,21
|
|
20250206,091800,11953100,20850,20850,20850,20850,0
|
|
20250206,091700,11953100,20850,21050,21050,20850,75
|
|
20250206,091600,10385800,21050,21000,21050,21000,15
|
|
20250206,091500,10070150,21050,21050,21050,21050,5
|
|
20250206,091400,9964900,21050,21050,21050,21050,17
|
|
20250206,091300,9607050,21050,21050,21050,21050,6
|
|
20250206,091200,9480750,21050,21050,21050,21050,9
|
|
20250206,091100,9291300,21050,21050,21050,21050,29
|
|
20250206,091000,8680850,21050,21000,21050,21000,71
|
|
20250206,090900,7186350,20900,21050,21050,20900,40
|
|
20250206,090800,6346950,21050,21050,21050,21050,15
|
|
20250206,090700,6031200,21050,21050,21050,21050,0
|
|
20250206,090600,6031200,21050,21050,21050,21050,5
|
|
20250206,090500,5925950,20850,20850,20850,20850,0
|
|
20250206,090400,5925950,20850,21000,21000,20850,189
|
|
20250206,090300,1969400,21000,21000,21000,21000,0
|
|
20250206,090200,1969400,21000,21000,21000,21000,0
|
|
20250206,090100,1969400,21000,20950,21000,20900,93
|
|
20250206,090000,21050,21050,21050,21050,21050,1
|