674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,201100,269900900,20800,20800,20800,20800,94
|
|
20250207,201000,269900900,20800,20800,20800,20800,0
|
|
20250207,200900,269900900,20800,20800,20800,20800,0
|
|
20250207,200800,269900900,20800,20800,20800,20800,0
|
|
20250207,200700,269900900,20800,20800,20800,20800,0
|
|
20250207,200600,269900900,20800,20800,20800,20800,0
|
|
20250207,200500,269900900,20800,20800,20800,20800,0
|
|
20250207,200400,269900900,20800,20800,20800,20800,0
|
|
20250207,200300,269900900,20800,20800,20800,20800,0
|
|
20250207,200200,269900900,20800,20800,20800,20800,0
|
|
20250207,200100,269900900,20800,20800,20800,20800,0
|
|
20250207,200000,269900900,20800,20800,20800,20800,0
|
|
20250207,195900,269900900,20800,20800,20800,20800,0
|
|
20250207,195800,269900900,20800,20800,20800,20800,0
|
|
20250207,195700,269900900,20800,20800,20800,20800,0
|
|
20250207,195600,269900900,20800,20800,20800,20800,0
|
|
20250207,195500,269900900,20800,20800,20800,20800,0
|
|
20250207,195400,269900900,20800,20800,20800,20800,0
|
|
20250207,195300,269900900,20800,20800,20800,20800,0
|
|
20250207,195200,269900900,20800,20800,20800,20800,0
|
|
20250207,195100,269900900,20800,20800,20800,20800,0
|
|
20250207,195000,269900900,20800,20800,20800,20800,0
|
|
20250207,194900,269900900,20800,20800,20800,20800,0
|
|
20250207,194800,269900900,20800,20800,20800,20800,0
|
|
20250207,194700,269900900,20800,20800,20800,20800,0
|
|
20250207,194600,269900900,20800,20800,20800,20800,0
|
|
20250207,194500,269900900,20800,20800,20800,20800,0
|
|
20250207,194400,269900900,20800,20800,20800,20800,0
|
|
20250207,194300,269900900,20800,20800,20800,20800,0
|
|
20250207,194200,269900900,20800,20800,20800,20800,0
|
|
20250207,194100,269900900,20800,20800,20800,20800,94
|
|
20250207,194000,269900900,20800,20800,20800,20800,0
|
|
20250207,193900,269900900,20800,20800,20800,20800,0
|
|
20250207,193800,269900900,20800,20800,20800,20800,0
|
|
20250207,193700,269900900,20800,20800,20800,20800,0
|
|
20250207,193600,269900900,20800,20800,20800,20800,0
|
|
20250207,193500,269900900,20800,20800,20800,20800,0
|
|
20250207,193400,269900900,20800,20800,20800,20800,0
|
|
20250207,193300,269900900,20800,20800,20800,20800,0
|
|
20250207,193200,269900900,20800,20800,20800,20800,0
|
|
20250207,193100,269900900,20800,20800,20800,20800,0
|
|
20250207,193000,269900900,20800,20800,20800,20800,0
|
|
20250207,192900,269900900,20800,20800,20800,20800,0
|
|
20250207,192800,269900900,20800,20800,20800,20800,0
|
|
20250207,192700,269900900,20800,20800,20800,20800,0
|
|
20250207,192600,269900900,20800,20800,20800,20800,0
|
|
20250207,192500,269900900,20800,20800,20800,20800,0
|
|
20250207,192400,269900900,20800,20800,20800,20800,0
|
|
20250207,192300,269900900,20800,20800,20800,20800,0
|
|
20250207,192200,269900900,20800,20800,20800,20800,0
|
|
20250207,192100,269900900,20800,20800,20800,20800,0
|
|
20250207,192000,269900900,20800,20800,20800,20800,0
|
|
20250207,191900,269900900,20800,20800,20800,20800,0
|
|
20250207,191800,269900900,20800,20800,20800,20800,0
|
|
20250207,191700,269900900,20800,20800,20800,20800,0
|
|
20250207,191600,269900900,20800,20800,20800,20800,0
|
|
20250207,191500,269900900,20800,20800,20800,20800,0
|
|
20250207,191400,269900900,20800,20800,20800,20800,0
|
|
20250207,191300,269900900,20800,20800,20800,20800,0
|
|
20250207,191200,269900900,20800,20800,20800,20800,0
|
|
20250207,191100,269900900,20800,20800,20800,20800,94
|
|
20250207,191000,269900900,20800,20800,20800,20800,0
|
|
20250207,190900,269900900,20800,20800,20800,20800,0
|
|
20250207,190800,269900900,20800,20800,20800,20800,0
|
|
20250207,190700,269900900,20800,20800,20800,20800,0
|
|
20250207,190600,269900900,20800,20800,20800,20800,0
|
|
20250207,190500,269900900,20800,20800,20800,20800,0
|
|
20250207,190400,269900900,20800,20800,20800,20800,0
|
|
20250207,190300,269900900,20800,20800,20800,20800,0
|
|
20250207,190200,269900900,20800,20800,20800,20800,0
|
|
20250207,190100,269900900,20800,20800,20800,20800,0
|
|
20250207,190000,269900900,20800,20800,20800,20800,0
|
|
20250207,185900,269900900,20800,20800,20800,20800,0
|
|
20250207,185800,269900900,20800,20800,20800,20800,0
|
|
20250207,185700,269900900,20800,20800,20800,20800,0
|
|
20250207,185600,269900900,20800,20800,20800,20800,0
|
|
20250207,185500,269900900,20800,20800,20800,20800,0
|
|
20250207,185400,269900900,20800,20800,20800,20800,0
|
|
20250207,185300,269900900,20800,20800,20800,20800,0
|
|
20250207,185200,269900900,20800,20800,20800,20800,0
|
|
20250207,185100,269900900,20800,20800,20800,20800,0
|
|
20250207,185000,269900900,20800,20800,20800,20800,0
|
|
20250207,184900,269900900,20800,20800,20800,20800,0
|
|
20250207,184800,269900900,20800,20800,20800,20800,0
|
|
20250207,184700,269900900,20800,20800,20800,20800,0
|
|
20250207,184600,269900900,20800,20800,20800,20800,0
|
|
20250207,184500,269900900,20800,20800,20800,20800,0
|
|
20250207,184400,269900900,20800,20800,20800,20800,0
|
|
20250207,184300,269900900,20800,20800,20800,20800,0
|
|
20250207,184200,269900900,20800,20800,20800,20800,0
|
|
20250207,184100,269900900,20800,20800,20800,20800,94
|
|
20250207,184000,269900900,20800,20800,20800,20800,0
|
|
20250207,183900,269900900,20800,20800,20800,20800,0
|
|
20250207,183800,269900900,20800,20800,20800,20800,0
|
|
20250207,183700,269900900,20800,20800,20800,20800,0
|
|
20250207,183600,269900900,20800,20800,20800,20800,0
|
|
20250207,183500,269900900,20800,20800,20800,20800,0
|
|
20250207,183400,269900900,20800,20800,20800,20800,0
|
|
20250207,183300,269900900,20800,20800,20800,20800,0
|
|
20250207,183200,269900900,20800,20800,20800,20800,0
|
|
20250207,183100,269900900,20800,20800,20800,20800,0
|
|
20250207,183000,269900900,20800,20800,20800,20800,0
|
|
20250207,182900,269900900,20800,20800,20800,20800,0
|
|
20250207,182800,269900900,20800,20800,20800,20800,0
|
|
20250207,182700,269900900,20800,20800,20800,20800,0
|
|
20250207,182600,269900900,20800,20800,20800,20800,0
|
|
20250207,182500,269900900,20800,20800,20800,20800,0
|
|
20250207,182400,269900900,20800,20800,20800,20800,0
|
|
20250207,182300,269900900,20800,20800,20800,20800,0
|
|
20250207,182200,269900900,20800,20800,20800,20800,0
|
|
20250207,182100,269900900,20800,20800,20800,20800,0
|
|
20250207,182000,269900900,20800,20800,20800,20800,0
|
|
20250207,181900,269900900,20800,20800,20800,20800,0
|
|
20250207,181800,269900900,20800,20800,20800,20800,0
|
|
20250207,181700,269900900,20800,20800,20800,20800,0
|
|
20250207,181600,269900900,20800,20800,20800,20800,0
|
|
20250207,181500,269900900,20800,20800,20800,20800,0
|
|
20250207,181400,269900900,20800,20800,20800,20800,0
|
|
20250207,181300,269900900,20800,20800,20800,20800,0
|
|
20250207,181200,269900900,20800,20800,20800,20800,0
|
|
20250207,181100,269900900,20800,20800,20800,20800,94
|
|
20250207,181000,269900900,20800,20800,20800,20800,0
|
|
20250207,180900,269900900,20800,20800,20800,20800,0
|
|
20250207,180800,269900900,20800,20800,20800,20800,0
|
|
20250207,180700,269900900,20800,20800,20800,20800,0
|
|
20250207,180600,269900900,20800,20800,20800,20800,0
|
|
20250207,180500,269900900,20800,20800,20800,20800,0
|
|
20250207,180400,269900900,20800,20800,20800,20800,0
|
|
20250207,180300,269900900,20800,20800,20800,20800,0
|
|
20250207,180200,269900900,20800,20800,20800,20800,0
|
|
20250207,180100,269900900,20800,20800,20800,20800,0
|
|
20250207,180000,269900900,20800,20800,20800,20800,0
|
|
20250207,175900,269900900,20800,20800,20800,20800,0
|
|
20250207,175800,269900900,20800,20800,20800,20800,0
|
|
20250207,175700,269900900,20800,20800,20800,20800,0
|
|
20250207,175600,269900900,20800,20800,20800,20800,0
|
|
20250207,175500,269900900,20800,20800,20800,20800,0
|
|
20250207,175400,269900900,20800,20800,20800,20800,0
|
|
20250207,175300,269900900,20800,20800,20800,20800,0
|
|
20250207,175200,269900900,20800,20800,20800,20800,0
|
|
20250207,175100,269900900,20800,20800,20800,20800,0
|
|
20250207,175000,269900900,20800,20800,20800,20800,0
|
|
20250207,174900,269900900,20800,20800,20800,20800,0
|
|
20250207,174800,269900900,20800,20800,20800,20800,0
|
|
20250207,174700,269900900,20800,20800,20800,20800,0
|
|
20250207,174600,269900900,20800,20800,20800,20800,0
|
|
20250207,174500,269900900,20800,20800,20800,20800,0
|
|
20250207,174400,269900900,20800,20800,20800,20800,0
|
|
20250207,174300,269900900,20800,20800,20800,20800,0
|
|
20250207,174200,269900900,20800,20800,20800,20800,0
|
|
20250207,174100,269900900,20800,20800,20800,20800,94
|
|
20250207,174000,269900900,20800,20800,20800,20800,0
|
|
20250207,173900,269900900,20800,20800,20800,20800,0
|
|
20250207,173800,269900900,20800,20800,20800,20800,0
|
|
20250207,173700,269900900,20800,20800,20800,20800,0
|
|
20250207,173600,269900900,20800,20800,20800,20800,0
|
|
20250207,173500,269900900,20800,20800,20800,20800,0
|
|
20250207,173400,269900900,20800,20800,20800,20800,0
|
|
20250207,173300,269900900,20800,20800,20800,20800,0
|
|
20250207,173200,269900900,20800,20800,20800,20800,0
|
|
20250207,173100,269900900,20800,20800,20800,20800,0
|
|
20250207,173000,269900900,20800,20800,20800,20800,0
|
|
20250207,172900,269900900,20800,20800,20800,20800,0
|
|
20250207,172800,269900900,20800,20800,20800,20800,0
|
|
20250207,172700,269900900,20800,20800,20800,20800,0
|
|
20250207,172600,269900900,20800,20800,20800,20800,0
|
|
20250207,172500,269900900,20800,20800,20800,20800,0
|
|
20250207,172400,269900900,20800,20800,20800,20800,0
|
|
20250207,172300,269900900,20800,20800,20800,20800,0
|
|
20250207,172200,269900900,20800,20800,20800,20800,0
|
|
20250207,172100,269900900,20800,20800,20800,20800,0
|
|
20250207,172000,269900900,20800,20800,20800,20800,0
|
|
20250207,171900,269900900,20800,20800,20800,20800,0
|
|
20250207,171800,269900900,20800,20800,20800,20800,0
|
|
20250207,171700,269900900,20800,20800,20800,20800,0
|
|
20250207,171600,269900900,20800,20800,20800,20800,0
|
|
20250207,171500,269900900,20800,20800,20800,20800,0
|
|
20250207,171400,269900900,20800,20800,20800,20800,0
|
|
20250207,171300,269900900,20800,20800,20800,20800,0
|
|
20250207,171200,269900900,20800,20800,20800,20800,0
|
|
20250207,171100,269900900,20800,20800,20800,20800,94
|
|
20250207,171000,269900900,20800,20800,20800,20800,0
|
|
20250207,170900,269900900,20800,20800,20800,20800,0
|
|
20250207,170800,269900900,20800,20800,20800,20800,0
|
|
20250207,170700,269900900,20800,20800,20800,20800,0
|
|
20250207,170600,269900900,20800,20800,20800,20800,0
|
|
20250207,170500,269900900,20800,20800,20800,20800,0
|
|
20250207,170400,269900900,20800,20800,20800,20800,0
|
|
20250207,170300,269900900,20800,20800,20800,20800,0
|
|
20250207,170200,269900900,20800,20800,20800,20800,0
|
|
20250207,170100,269900900,20800,20800,20800,20800,0
|
|
20250207,170000,269900900,20800,20800,20800,20800,0
|
|
20250207,165900,269900900,20800,20800,20800,20800,0
|
|
20250207,165800,269900900,20800,20800,20800,20800,0
|
|
20250207,165700,269900900,20800,20800,20800,20800,0
|
|
20250207,165600,269900900,20800,20800,20800,20800,0
|
|
20250207,165500,269900900,20800,20800,20800,20800,0
|
|
20250207,165400,269900900,20800,20800,20800,20800,0
|
|
20250207,165300,269900900,20800,20800,20800,20800,0
|
|
20250207,165200,269900900,20800,20800,20800,20800,0
|
|
20250207,165100,269900900,20800,20800,20800,20800,0
|
|
20250207,165000,269900900,20800,20800,20800,20800,0
|
|
20250207,164900,269900900,20800,20800,20800,20800,0
|
|
20250207,164800,269900900,20800,20800,20800,20800,0
|
|
20250207,164700,269900900,20800,20800,20800,20800,0
|
|
20250207,164600,269900900,20800,20800,20800,20800,0
|
|
20250207,164500,269900900,20800,20800,20800,20800,0
|
|
20250207,164400,269900900,20800,20800,20800,20800,0
|
|
20250207,164300,269900900,20800,20800,20800,20800,0
|
|
20250207,164200,269900900,20800,20800,20800,20800,0
|
|
20250207,164100,269900900,20800,20800,20800,20800,94
|
|
20250207,164000,269900900,20800,20800,20800,20800,0
|
|
20250207,163900,269900900,20800,20800,20800,20800,0
|
|
20250207,163800,269900900,20800,20800,20800,20800,0
|
|
20250207,163700,269900900,20800,20800,20800,20800,0
|
|
20250207,163600,269900900,20800,20800,20800,20800,0
|
|
20250207,163500,269900900,20800,20800,20800,20800,0
|
|
20250207,163400,269900900,20800,20800,20800,20800,0
|
|
20250207,163300,269900900,20800,20800,20800,20800,0
|
|
20250207,163200,269900900,20800,20800,20800,20800,0
|
|
20250207,163100,269900900,20800,20800,20800,20800,0
|
|
20250207,163000,269900900,20800,20800,20800,20800,0
|
|
20250207,162900,269900900,20800,20800,20800,20800,0
|
|
20250207,162800,269900900,20800,20800,20800,20800,0
|
|
20250207,162700,269900900,20800,20800,20800,20800,0
|
|
20250207,162600,269900900,20800,20800,20800,20800,0
|
|
20250207,162500,269900900,20800,20800,20800,20800,0
|
|
20250207,162400,269900900,20800,20800,20800,20800,0
|
|
20250207,162300,269900900,20800,20800,20800,20800,0
|
|
20250207,162200,269900900,20800,20800,20800,20800,0
|
|
20250207,162100,269900900,20800,20800,20800,20800,0
|
|
20250207,162000,269900900,20800,20800,20800,20800,0
|
|
20250207,161900,269900900,20800,20800,20800,20800,0
|
|
20250207,161800,269900900,20800,20800,20800,20800,0
|
|
20250207,161700,269900900,20800,20800,20800,20800,0
|
|
20250207,161600,269900900,20800,20800,20800,20800,0
|
|
20250207,161500,269900900,20800,20800,20800,20800,0
|
|
20250207,161400,269900900,20800,20800,20800,20800,0
|
|
20250207,161300,269900900,20800,20800,20800,20800,0
|
|
20250207,161200,269900900,20800,20800,20800,20800,0
|
|
20250207,161100,269900900,20800,20800,20800,20800,94
|
|
20250207,161000,269900900,20800,20800,20800,20800,0
|
|
20250207,160900,269900900,20800,20800,20800,20800,0
|
|
20250207,160800,269900900,20800,20800,20800,20800,0
|
|
20250207,160700,269900900,20800,20800,20800,20800,0
|
|
20250207,160600,269900900,20800,20800,20800,20800,0
|
|
20250207,160500,269900900,20800,20800,20800,20800,0
|
|
20250207,160400,269900900,20800,20800,20800,20800,0
|
|
20250207,160300,269900900,20800,20800,20800,20800,0
|
|
20250207,160200,269900900,20800,20800,20800,20800,0
|
|
20250207,160100,269900900,20800,20800,20800,20800,0
|
|
20250207,160000,269900900,20800,20800,20800,20800,0
|
|
20250207,155900,269900900,20800,20800,20800,20800,0
|
|
20250207,155800,269900900,20800,20800,20800,20800,0
|
|
20250207,155700,269900900,20800,20800,20800,20800,0
|
|
20250207,155600,269900900,20800,20800,20800,20800,0
|
|
20250207,155500,269900900,20800,20800,20800,20800,0
|
|
20250207,155400,269900900,20800,20800,20800,20800,0
|
|
20250207,155300,269900900,20800,20800,20800,20800,0
|
|
20250207,155200,269900900,20800,20800,20800,20800,0
|
|
20250207,155100,269900900,20800,20800,20800,20800,0
|
|
20250207,155000,269900900,20800,20800,20800,20800,0
|
|
20250207,154900,269900900,20800,20800,20800,20800,0
|
|
20250207,154800,269900900,20800,20800,20800,20800,0
|
|
20250207,154700,269900900,20800,20800,20800,20800,0
|
|
20250207,154600,269900900,20800,20800,20800,20800,0
|
|
20250207,154500,269900900,20800,20800,20800,20800,0
|
|
20250207,154400,269900900,20800,20800,20800,20800,0
|
|
20250207,154300,269900900,20800,20800,20800,20800,0
|
|
20250207,154200,269900900,20800,20800,20800,20800,0
|
|
20250207,154100,269900900,20800,20800,20800,20800,94
|
|
20250207,154000,269900900,20800,20800,20800,20800,0
|
|
20250207,153900,269900900,20800,20800,20800,20800,0
|
|
20250207,153800,269900900,20800,20800,20800,20800,0
|
|
20250207,153700,269900900,20800,20800,20800,20800,0
|
|
20250207,153600,269900900,20800,20800,20800,20800,0
|
|
20250207,153500,269900900,20800,20800,20800,20800,0
|
|
20250207,153400,269900900,20800,20800,20800,20800,0
|
|
20250207,153300,269900900,20800,20800,20800,20800,0
|
|
20250207,153200,269900900,20800,20800,20800,20800,0
|
|
20250207,153100,269900900,20800,20800,20800,20800,0
|
|
20250207,153000,269900900,20800,20800,20800,20800,94
|
|
20250207,152900,267945700,20850,20850,20850,20850,0
|
|
20250207,152800,267945700,20850,20850,20850,20850,0
|
|
20250207,152700,267945700,20850,20850,20850,20850,0
|
|
20250207,152600,267945700,20850,20850,20850,20850,0
|
|
20250207,152500,267945700,20850,20850,20850,20850,0
|
|
20250207,152400,267945700,20850,20850,20850,20850,0
|
|
20250207,152300,267945700,20850,20850,20850,20850,0
|
|
20250207,152200,267945700,20850,20850,20850,20850,0
|
|
20250207,152100,267945700,20850,20850,20850,20850,0
|
|
20250207,152000,267945700,20850,20850,20850,20850,0
|
|
20250207,151900,267945700,20850,20850,20850,20850,0
|
|
20250207,151800,267945700,20850,20850,20850,20850,6
|
|
20250207,151700,267820600,20750,20800,20800,20750,58
|
|
20250207,151600,266616900,20850,20850,20850,20850,2
|
|
20250207,151500,266575200,20850,20850,20850,20850,2
|
|
20250207,151400,266533500,20850,20850,20850,20850,8
|
|
20250207,151300,266366700,20800,20900,20900,20800,3
|
|
20250207,151200,266304100,20900,20900,20900,20900,3
|
|
20250207,151100,266241400,20900,20900,20900,20900,28
|
|
20250207,151000,265656200,20800,20750,20800,20750,16
|
|
20250207,150900,265323500,20750,20800,20800,20750,34
|
|
20250207,150800,264617900,20800,20800,20800,20800,3
|
|
20250207,150700,264555500,20800,20800,20800,20750,833
|
|
20250207,150600,247270400,20800,20800,20800,20800,3
|
|
20250207,150500,247208000,20750,20800,20800,20750,34
|
|
20250207,150400,246502400,20800,20800,20800,20800,10
|
|
20250207,150300,246294400,20800,20800,20800,20800,2
|
|
20250207,150200,246252800,20800,20800,20800,20800,329
|
|
20250207,150100,239409600,20800,20850,20850,20800,46
|
|
20250207,150000,238452700,20850,20900,20900,20850,10
|
|
20250207,145900,238244000,20900,20900,20900,20900,2
|
|
20250207,145800,238202200,20900,20800,20900,20800,19
|
|
20250207,145700,237806700,20800,20850,20850,20800,31
|
|
20250207,145600,237161500,20850,20850,20850,20850,3
|
|
20250207,145500,237098950,20850,20850,20850,20850,2
|
|
20250207,145400,237057250,20850,20800,20850,20800,40
|
|
20250207,145300,236224850,20850,20850,20850,20850,2
|
|
20250207,145200,236183150,20850,20850,20850,20850,13
|
|
20250207,145100,235912100,20850,20850,20850,20850,2
|
|
20250207,145000,235870400,20850,20900,20900,20850,31
|
|
20250207,144900,235223450,20900,20850,20900,20850,33
|
|
20250207,144800,234535050,20850,20850,20850,20850,22
|
|
20250207,144700,234076350,20850,20750,20850,20750,45
|
|
20250207,144600,233140150,20750,20850,20850,20750,30
|
|
20250207,144500,232516100,20850,20850,20850,20850,33
|
|
20250207,144400,231828050,20850,20850,20850,20850,22
|
|
20250207,144300,231369350,20850,20850,20850,20850,9
|
|
20250207,144200,231181700,20800,20850,20850,20800,81
|
|
20250207,144100,229495300,20850,20850,20850,20850,3
|
|
20250207,144000,229432750,20800,20850,20850,20800,11
|
|
20250207,143900,229203550,20800,20800,20800,20800,3
|
|
20250207,143800,229141150,20800,20850,20850,20800,39
|
|
20250207,143700,228329850,20800,20850,20850,20800,12
|
|
20250207,143600,228079800,20850,20800,20850,20750,24
|
|
20250207,143500,227580850,20800,20800,20800,20800,3
|
|
20250207,143400,227518450,20750,20800,20800,20750,34
|
|
20250207,143300,226812850,20800,20800,20800,20800,11
|
|
20250207,143200,226584050,20800,20800,20800,20800,2
|
|
20250207,143100,226542450,20800,20800,20800,20800,9
|
|
20250207,143000,226355250,20850,20850,20850,20850,8
|
|
20250207,142900,226188450,20800,20800,20800,20800,2
|
|
20250207,142800,226146850,20800,20800,20800,20800,2
|
|
20250207,142700,226105250,20800,20850,20850,20800,65
|
|
20250207,142600,224751750,20850,20850,20850,20800,33
|
|
20250207,142500,224064000,20850,20850,20850,20750,16
|
|
20250207,142400,223730700,20850,20850,20850,20750,31
|
|
20250207,142300,223084950,20750,20900,20900,20750,35
|
|
20250207,142200,222355800,20750,20850,20900,20750,54
|
|
20250207,142100,221228950,20850,20800,20850,20750,13
|
|
20250207,142000,220958200,20800,20750,20800,20750,17
|
|
20250207,141900,220604850,20750,20750,20800,20750,44
|
|
20250207,141800,219691750,20750,20750,20800,20750,7
|
|
20250207,141700,219546350,20750,20750,20800,20750,8
|
|
20250207,141600,219380250,20750,20750,20800,20750,15
|
|
20250207,141500,219068550,20750,20750,20850,20750,7
|
|
20250207,141400,218923100,20750,20750,20850,20750,7
|
|
20250207,141300,218777550,20800,20750,20850,20750,9
|
|
20250207,141200,218590350,20800,20800,20800,20800,13
|
|
20250207,141100,218319950,20750,20800,20800,20750,34
|
|
20250207,141000,217614350,20800,20800,20800,20800,3
|
|
20250207,140900,217551950,20800,20800,20800,20800,8
|
|
20250207,140800,217385550,20800,20800,20800,20800,3
|
|
20250207,140700,217323150,20850,20850,20850,20850,2
|
|
20250207,140600,217281450,20850,20850,20850,20850,9
|
|
20250207,140500,217093800,20850,20850,20850,20850,2
|
|
20250207,140400,217052100,20850,20850,20850,20850,4
|
|
20250207,140300,216968700,20900,20900,20900,20900,8
|
|
20250207,140200,216801500,20850,20850,20850,20850,2
|
|
20250207,140100,216759800,20800,20800,20800,20800,14
|
|
20250207,140000,216468600,20800,20750,20800,20750,35
|
|
20250207,135900,215742200,20800,20800,20800,20800,7
|
|
20250207,135800,215596600,20800,20800,20800,20800,3
|
|
20250207,135700,215534200,20800,20800,20800,20800,5
|
|
20250207,135600,215430200,20850,20850,20850,20850,8
|
|
20250207,135500,215263400,20850,20850,20850,20850,3
|
|
20250207,135400,215200850,20850,20800,20850,20800,26
|
|
20250207,135300,214659900,20800,20800,20800,20800,3
|
|
20250207,135200,214597500,20800,20850,20850,20800,8
|
|
20250207,135100,214431000,20850,20800,20850,20800,23
|
|
20250207,135000,213952450,20800,20800,20800,20800,2
|
|
20250207,134900,213910850,20800,20800,20800,20800,9
|
|
20250207,134800,213723650,20850,20850,20850,20850,2
|
|
20250207,134700,213681950,20850,20850,20850,20850,3
|
|
20250207,134600,213619400,20850,20850,20850,20850,2
|
|
20250207,134500,213577700,20850,20750,20850,20750,95
|
|
20250207,134400,211603250,20800,20800,20800,20800,2
|
|
20250207,134300,211561650,20800,20800,20800,20800,3
|
|
20250207,134200,211499250,20800,20800,20800,20800,8
|
|
20250207,134100,211332850,20750,20750,20800,20750,53
|
|
20250207,134000,210232850,20750,20800,20800,20750,3
|
|
20250207,133900,210170500,20750,20800,20800,20750,13
|
|
20250207,133800,209900300,20750,20800,20800,20750,17
|
|
20250207,133700,209546950,20750,20750,20800,20750,78
|
|
20250207,133600,207928300,20850,20850,20850,20850,11
|
|
20250207,133500,207698950,20850,20850,20850,20850,9
|
|
20250207,133400,207511300,20850,20850,20850,20850,2
|
|
20250207,133300,207469600,20850,20800,20850,20800,150
|
|
20250207,133200,204349450,20800,20850,20850,20800,10
|
|
20250207,133100,204141100,20800,20850,20850,20800,7
|
|
20250207,133000,203995250,20800,20850,20850,20800,5
|
|
20250207,132900,203891100,20800,20850,20850,20800,42
|
|
20250207,132800,203017000,20850,20850,20850,20800,11
|
|
20250207,132700,202787750,20850,20850,20850,20850,2
|
|
20250207,132600,202746050,20800,20800,20850,20800,50
|
|
20250207,132500,201705900,20800,20850,20850,20800,12
|
|
20250207,132400,201455900,20800,20850,20850,20800,7
|
|
20250207,132300,201310100,20800,20850,20850,20800,4
|
|
20250207,132200,201226750,20800,20850,20850,20800,54
|
|
20250207,132100,200103100,20800,20850,20850,20800,3
|
|
20250207,132000,200040600,20800,20850,20850,20800,5
|
|
20250207,131900,199936450,20850,20850,20850,20850,2
|
|
20250207,131800,199894750,20800,20800,20850,20800,56
|
|
20250207,131700,198729550,20800,20850,20850,20800,3
|
|
20250207,131600,198667050,20800,20850,20850,20800,4
|
|
20250207,131500,198583700,20800,20800,20850,20800,42
|
|
20250207,131400,197709700,20800,20850,20850,20800,180
|
|
20250207,131300,193958550,20850,20850,20850,20850,2
|
|
20250207,131200,193916850,20850,20850,20850,20850,3
|
|
20250207,131100,193854300,20850,20850,20850,20850,8
|
|
20250207,131000,193687500,20850,20850,20850,20850,3
|
|
20250207,130900,193624950,20900,20850,20900,20850,12
|
|
20250207,130800,193374650,20850,20850,20850,20800,63
|
|
20250207,130700,192061300,20800,20800,20850,20800,65
|
|
20250207,130600,190709200,20850,20800,20850,20800,37
|
|
20250207,130500,189939350,20850,20850,20850,20850,7
|
|
20250207,130400,189793400,20850,20850,20850,20850,5
|
|
20250207,130300,189689150,20850,20850,20850,20850,3
|
|
20250207,130200,189626600,20900,20900,20900,20900,2
|
|
20250207,130100,189584800,20850,20850,20850,20850,9
|
|
20250207,130000,189397150,20850,20850,20850,20850,3
|
|
20250207,125900,189334600,20850,20800,20850,20800,35
|
|
20250207,125800,188606450,20850,20850,20850,20850,8
|
|
20250207,125700,188439650,20850,20850,20850,20850,3
|
|
20250207,125600,188377100,20850,20850,20850,20850,19
|
|
20250207,125500,187980950,20800,20850,20850,20800,35
|
|
20250207,125400,187252800,20850,20850,20850,20850,8
|
|
20250207,125300,187086000,20850,20850,20850,20850,3
|
|
20250207,125200,187023450,20850,20850,20850,20850,2
|
|
20250207,125100,186981750,20800,20850,20850,20800,41
|
|
20250207,125000,186128500,20850,20850,20850,20850,2
|
|
20250207,124900,186086800,20800,20850,20850,20800,145
|
|
20250207,124800,183070650,20850,20850,20850,20850,57
|
|
20250207,124700,181882200,20800,20850,20850,20800,34
|
|
20250207,124600,181174850,20850,20850,20850,20850,32
|
|
20250207,124500,180507650,20850,20850,20850,20850,3
|
|
20250207,124400,180445100,20850,20850,20850,20850,8
|
|
20250207,124300,180278300,20800,20850,20850,20800,35
|
|
20250207,124200,179550150,20850,20850,20850,20850,2
|
|
20250207,124100,179508450,20850,20850,20850,20850,9
|
|
20250207,124000,179320800,20850,20800,20850,20800,34
|
|
20250207,123900,178613500,20850,20850,20850,20850,3
|
|
20250207,123800,178550950,20850,20850,20850,20850,5
|
|
20250207,123700,178446700,20850,20850,20850,20850,8
|
|
20250207,123600,178279900,20850,20900,20900,20850,34
|
|
20250207,123500,177570850,20900,20900,20900,20900,2
|
|
20250207,123400,177529050,20850,20850,20850,20850,224
|
|
20250207,123300,172858650,20850,20850,20850,20850,12
|
|
20250207,123200,172608450,20850,20900,20900,20850,33
|
|
20250207,123100,171919750,20900,20850,20900,20850,32
|
|
20250207,123000,171252450,20850,20850,20850,20850,9
|
|
20250207,122900,171064800,20850,20850,20850,20850,2
|
|
20250207,122800,171023100,20900,20900,20900,20900,3
|
|
20250207,122700,170960400,20900,20900,20900,20900,8
|
|
20250207,122600,170793200,20800,20800,20800,20800,1
|
|
20250207,122500,170772400,20800,20800,20800,20800,2
|
|
20250207,122400,170730800,20800,20800,20800,20750,72
|
|
20250207,122300,169235000,20750,20750,20800,20750,86
|
|
20250207,122200,167450400,20750,20800,20800,20750,4
|
|
20250207,122100,167367250,20750,20800,20800,20750,3
|
|
20250207,122000,167304900,20750,20850,20850,20750,96
|
|
20250207,121900,165312100,20850,20850,20850,20850,2
|
|
20250207,121800,165270400,20850,20850,20850,20850,3
|
|
20250207,121700,165207850,20850,20800,20850,20800,39
|
|
20250207,121600,164396250,20850,20850,20850,20850,3
|
|
20250207,121500,164333700,20850,20850,20850,20850,2
|
|
20250207,121400,164292000,20850,20850,20850,20850,3
|
|
20250207,121300,164229450,20850,20850,20850,20850,9
|
|
20250207,121200,164041800,20900,20900,20900,20900,5
|
|
20250207,121100,163937300,20900,20900,20900,20900,87
|
|
20250207,121000,162119000,20900,20850,20900,20850,7
|
|
20250207,120900,161972750,20800,20850,20850,20800,46
|
|
20250207,120800,161015250,20900,20850,20900,20850,42
|
|
20250207,120700,160139300,20850,20850,20850,20850,18
|
|
20250207,120600,159764000,20850,20850,20850,20850,2
|
|
20250207,120500,159722300,20850,20850,20850,20850,3
|
|
20250207,120400,159659750,20800,20800,20800,20800,0
|
|
20250207,120300,159659750,20800,20800,20800,20800,4
|
|
20250207,120200,159576550,20750,20750,20750,20750,14
|
|
20250207,120100,159286050,20750,20750,20750,20750,32
|
|
20250207,120000,158622050,20750,20800,20800,20750,321
|
|
20250207,115900,151961000,20800,20800,20800,20800,10
|
|
20250207,115800,151753000,20800,20800,20800,20800,0
|
|
20250207,115700,151753000,20800,20800,20800,20800,30
|
|
20250207,115600,151129000,20750,20800,20800,20750,24
|
|
20250207,115500,150630150,20750,20750,20750,20750,0
|
|
20250207,115400,150630150,20750,20750,20750,20750,0
|
|
20250207,115300,150630150,20750,20850,20850,20750,536
|
|
20250207,115200,139495850,20850,20850,20850,20850,9
|
|
20250207,115100,139308200,20800,20800,20800,20800,0
|
|
20250207,115000,139308200,20800,20850,20850,20800,38
|
|
20250207,114900,138517500,20850,20850,20850,20850,0
|
|
20250207,114800,138517500,20850,20850,20850,20850,11
|
|
20250207,114700,138288150,20850,20850,20850,20850,0
|
|
20250207,114600,138288150,20850,20850,20850,20850,6
|
|
20250207,114500,138163050,20900,20900,20900,20900,10
|
|
20250207,114400,137954050,20850,20850,20850,20850,1
|
|
20250207,114300,137933200,20850,20850,20850,20850,5
|
|
20250207,114200,137828950,20800,20800,20800,20800,32
|
|
20250207,114100,137163350,20850,20850,20850,20850,11
|
|
20250207,114000,136934000,20850,20850,20850,20850,0
|
|
20250207,113900,136934000,20850,20850,20850,20850,5
|
|
20250207,113800,136829750,20800,20800,20800,20800,32
|
|
20250207,113700,136164150,20850,20800,20850,20800,63
|
|
20250207,113600,134853300,20850,20850,20850,20850,6
|
|
20250207,113500,134728200,20800,20800,20800,20800,32
|
|
20250207,113400,134062600,20850,20850,20850,20850,11
|
|
20250207,113300,133833250,20850,20850,20850,20850,6
|
|
20250207,113200,133708150,20800,20800,20800,20800,0
|
|
20250207,113100,133708150,20800,20800,20800,20800,32
|
|
20250207,113000,133042550,20850,20850,20850,20850,9
|
|
20250207,112900,132854900,20850,20800,20850,20800,50
|
|
20250207,112800,131814600,20800,20800,20800,20800,0
|
|
20250207,112700,131814600,20800,20800,20800,20800,5
|
|
20250207,112600,131710600,20900,20850,20900,20850,16
|
|
20250207,112500,131376450,20800,20800,20800,20800,92
|
|
20250207,112400,129462850,20800,20800,20800,20800,0
|
|
20250207,112300,129462850,20800,20850,20850,20800,41
|
|
20250207,112200,128609600,20850,20850,20850,20850,7
|
|
20250207,112100,128463650,20800,20800,20800,20800,0
|
|
20250207,112000,128463650,20800,20800,20800,20800,49
|
|
20250207,111900,127444450,20850,20850,20850,20850,17
|
|
20250207,111800,127090000,20800,20800,20800,20800,0
|
|
20250207,111700,127090000,20800,20800,20800,20800,23
|
|
20250207,111600,126611600,20800,20800,20800,20800,7
|
|
20250207,111500,126466000,20800,20750,20800,20750,40
|
|
20250207,111400,125635550,20800,20800,20800,20800,0
|
|
20250207,111300,125635550,20800,20800,20800,20800,0
|
|
20250207,111200,125635550,20800,20800,20800,20800,16
|
|
20250207,111100,125302750,20850,20850,20850,20850,0
|
|
20250207,111000,125302750,20850,20850,20850,20850,0
|
|
20250207,110900,125302750,20850,20850,20850,20850,6
|
|
20250207,110800,125177650,20850,20800,20850,20800,25
|
|
20250207,110700,124657200,20900,20900,20900,20900,0
|
|
20250207,110600,124657200,20900,20900,20900,20900,0
|
|
20250207,110500,124657200,20900,20850,20900,20850,26
|
|
20250207,110400,124114800,20850,20900,20900,20850,52
|
|
20250207,110300,123030050,20900,20900,20900,20900,10
|
|
20250207,110200,122821050,20850,20850,20850,20850,16
|
|
20250207,110100,122487450,20850,20850,20850,20850,19
|
|
20250207,110000,122091300,20850,20850,20850,20750,178
|
|
20250207,105900,118394400,20850,20750,20850,20750,21
|
|
20250207,105800,117956800,20800,20750,20800,20750,10
|
|
20250207,105700,117749050,20800,20800,20800,20800,11
|
|
20250207,105600,117520250,20750,20750,20750,20750,93
|
|
20250207,105500,115590500,20750,20800,20800,20750,253
|
|
20250207,105400,110340450,20750,20750,20800,20750,64
|
|
20250207,105300,109012400,20750,20850,20850,20750,274
|
|
20250207,105200,103326000,20800,20900,20900,20800,18
|
|
20250207,105100,102950150,20850,20850,20850,20850,0
|
|
20250207,105000,102950150,20850,20850,20850,20850,1
|
|
20250207,104900,102929300,20850,20800,20850,20800,41
|
|
20250207,104800,102076400,20850,20850,20850,20800,4
|
|
20250207,104700,101993050,20800,20800,20800,20800,16
|
|
20250207,104600,101660250,20800,20800,20800,20800,14
|
|
20250207,104500,101369050,20800,20750,20800,20750,39
|
|
20250207,104400,100559400,20800,20800,20800,20800,6
|
|
20250207,104300,100434600,20800,20800,20800,20800,5
|
|
20250207,104200,100330600,20800,20800,20800,20800,14
|
|
20250207,104100,100039400,20800,20800,20800,20800,9
|
|
20250207,104000,99852200,20850,20850,20850,20850,4
|
|
20250207,103900,99768800,20850,20850,20850,20850,12
|
|
20250207,103800,99518600,20850,20850,20850,20850,9
|
|
20250207,103700,99330950,20850,20900,20900,20850,4
|
|
20250207,103600,99247450,20900,20850,20900,20750,25
|
|
20250207,103500,98727750,20900,20850,20900,20850,44
|
|
20250207,103400,97808200,20800,20800,20800,20800,33
|
|
20250207,103300,97121800,20800,20800,20850,20800,33
|
|
20250207,103200,96434400,20800,20800,20800,20800,30
|
|
20250207,103100,95810400,20800,20750,20800,20750,91
|
|
20250207,103000,93920750,20750,20750,20750,20700,7
|
|
20250207,102900,93775550,20800,20800,20800,20800,0
|
|
20250207,102800,93775550,20800,20750,20800,20650,423
|
|
20250207,102700,85016650,20750,20750,20750,20750,0
|
|
20250207,102600,85016650,20750,20750,20750,20750,264
|
|
20250207,102500,79538650,20800,20800,20800,20800,36
|
|
20250207,102400,78789850,20850,20850,20850,20850,15
|
|
20250207,102300,78477100,20800,20800,20800,20800,0
|
|
20250207,102200,78477100,20800,20800,20800,20800,0
|
|
20250207,102100,78477100,20800,20850,20850,20800,253
|
|
20250207,102000,73209550,20900,20850,20900,20850,525
|
|
20250207,101900,62262750,20900,20900,20900,20900,0
|
|
20250207,101800,62262750,20900,20950,20950,20900,12
|
|
20250207,101700,62011700,20900,20900,20900,20900,7
|
|
20250207,101600,61865400,20900,20900,20900,20900,10
|
|
20250207,101500,61656400,20900,20900,20900,20900,0
|
|
20250207,101400,61656400,20900,20950,20950,20850,32
|
|
20250207,101300,60987550,21000,21050,21050,21000,12
|
|
20250207,101200,60735000,21050,21050,21050,21050,0
|
|
20250207,101100,60735000,21050,21050,21050,21050,0
|
|
20250207,101000,60735000,21050,21050,21050,21050,0
|
|
20250207,100900,60735000,21050,21050,21050,21050,9
|
|
20250207,100800,60545550,21000,21000,21000,21000,0
|
|
20250207,100700,60545550,21000,21000,21000,21000,19
|
|
20250207,100600,60146550,21050,21050,21050,21050,11
|
|
20250207,100500,59915000,21050,21050,21050,21050,1
|
|
20250207,100400,59893950,21000,21000,21000,21000,0
|
|
20250207,100300,59893950,21000,21000,21000,21000,1
|
|
20250207,100200,59872950,21050,21050,21050,21050,9
|
|
20250207,100100,59683500,21050,21050,21050,21050,793
|
|
20250207,100000,42990850,21050,21050,21050,21050,1300
|
|
20250207,095900,15625850,21050,21050,21050,21050,0
|
|
20250207,095800,15625850,21050,21050,21050,21050,10
|
|
20250207,095700,15415350,21000,21000,21000,21000,0
|
|
20250207,095600,15415350,21000,21000,21000,21000,0
|
|
20250207,095500,15415350,21000,21000,21000,21000,10
|
|
20250207,095400,15205350,21000,21000,21000,21000,0
|
|
20250207,095300,15205350,21000,21000,21000,21000,0
|
|
20250207,095200,15205350,21000,21000,21000,21000,0
|
|
20250207,095100,15205350,21000,21000,21000,21000,11
|
|
20250207,095000,14974350,21050,21050,21050,21050,0
|
|
20250207,094900,14974350,21050,21050,21050,21050,0
|
|
20250207,094800,14974350,21050,21050,21050,21050,0
|
|
20250207,094700,14974350,21050,21050,21050,21050,9
|
|
20250207,094600,14784900,21050,21050,21050,21050,1
|
|
20250207,094500,14763850,21050,21050,21050,21050,3
|
|
20250207,094400,14700700,21050,21050,21050,21050,11
|
|
20250207,094300,14469150,20900,20900,20900,20900,43
|
|
20250207,094200,13570450,20900,20950,20950,20900,145
|
|
20250207,094100,10537550,21050,21050,21050,21050,0
|
|
20250207,094000,10537550,21050,21050,21050,21050,9
|
|
20250207,093900,10348100,21050,21050,21050,21050,0
|
|
20250207,093800,10348100,21050,21050,21050,21050,0
|
|
20250207,093700,10348100,21050,21050,21050,21050,0
|
|
20250207,093600,10348100,21050,21050,21050,21050,10
|
|
20250207,093500,10137600,21050,21050,21050,21050,0
|
|
20250207,093400,10137600,21050,21050,21050,21050,44
|
|
20250207,093300,9211400,21050,21050,21050,21050,10
|
|
20250207,093200,9000900,21050,21050,21050,21050,0
|
|
20250207,093100,9000900,21050,21050,21050,21050,0
|
|
20250207,093000,9000900,21050,21050,21050,21050,0
|
|
20250207,092900,9000900,21050,21050,21050,21050,11
|
|
20250207,092800,8769350,21050,21050,21050,21050,10
|
|
20250207,092700,8558850,20900,20900,20900,20900,41
|
|
20250207,092600,7701950,21050,20950,21050,20950,97
|
|
20250207,092500,5665400,21050,21050,21050,21050,9
|
|
20250207,092400,5475950,21050,21050,21050,21050,0
|
|
20250207,092300,5475950,21050,21050,21050,21050,0
|
|
20250207,092200,5475950,21050,21050,21050,21050,10
|
|
20250207,092100,5265450,21050,21050,21050,21050,0
|
|
20250207,092000,5265450,21050,21050,21050,21050,0
|
|
20250207,091900,5265450,21050,21050,21050,21050,0
|
|
20250207,091800,5265450,21050,21050,21050,21050,10
|
|
20250207,091700,5054950,21050,21050,21050,21050,0
|
|
20250207,091600,5054950,21050,21050,21050,21050,4
|
|
20250207,091500,4970750,21050,21050,21050,21050,0
|
|
20250207,091400,4970750,21050,21050,21050,21050,39
|
|
20250207,091300,4149800,21050,21050,21050,21050,33
|
|
20250207,091200,3455150,21050,21050,21050,21050,40
|
|
20250207,091100,2613150,21050,21050,21050,21050,29
|
|
20250207,091000,2002700,21050,21050,21050,21050,3
|
|
20250207,090900,1939550,21050,21050,21050,21050,2
|
|
20250207,090800,1897450,21050,21050,21050,21050,5
|
|
20250207,090700,1792200,21050,21050,21050,21050,15
|
|
20250207,090600,1476450,21050,21050,21050,21050,5
|
|
20250207,090500,1371200,21050,21050,21050,21050,5
|
|
20250207,090400,1265950,21050,21050,21050,21050,5
|
|
20250207,090300,1160700,21050,21050,21050,21050,15
|
|
20250207,090200,844950,21050,21050,21050,21050,5
|
|
20250207,090100,739700,21050,21050,21050,21050,5
|
|
20250207,090000,634450,21050,21200,21200,21000,30
|