674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,201100,231953000,21050,21050,21050,21050,90
|
|
20250211,201000,231953000,21050,21050,21050,21050,0
|
|
20250211,200900,231953000,21050,21050,21050,21050,0
|
|
20250211,200800,231953000,21050,21050,21050,21050,0
|
|
20250211,200700,231953000,21050,21050,21050,21050,0
|
|
20250211,200600,231953000,21050,21050,21050,21050,0
|
|
20250211,200500,231953000,21050,21050,21050,21050,0
|
|
20250211,200400,231953000,21050,21050,21050,21050,0
|
|
20250211,200300,231953000,21050,21050,21050,21050,0
|
|
20250211,200200,231953000,21050,21050,21050,21050,0
|
|
20250211,200100,231953000,21050,21050,21050,21050,0
|
|
20250211,200000,231953000,21050,21050,21050,21050,0
|
|
20250211,195900,231953000,21050,21050,21050,21050,0
|
|
20250211,195800,231953000,21050,21050,21050,21050,0
|
|
20250211,195700,231953000,21050,21050,21050,21050,0
|
|
20250211,195600,231953000,21050,21050,21050,21050,0
|
|
20250211,195500,231953000,21050,21050,21050,21050,0
|
|
20250211,195400,231953000,21050,21050,21050,21050,0
|
|
20250211,195300,231953000,21050,21050,21050,21050,0
|
|
20250211,195200,231953000,21050,21050,21050,21050,0
|
|
20250211,195100,231953000,21050,21050,21050,21050,0
|
|
20250211,195000,231953000,21050,21050,21050,21050,0
|
|
20250211,194900,231953000,21050,21050,21050,21050,0
|
|
20250211,194800,231953000,21050,21050,21050,21050,0
|
|
20250211,194700,231953000,21050,21050,21050,21050,0
|
|
20250211,194600,231953000,21050,21050,21050,21050,0
|
|
20250211,194500,231953000,21050,21050,21050,21050,0
|
|
20250211,194400,231953000,21050,21050,21050,21050,0
|
|
20250211,194300,231953000,21050,21050,21050,21050,0
|
|
20250211,194200,231953000,21050,21050,21050,21050,0
|
|
20250211,194100,231953000,21050,21050,21050,21050,90
|
|
20250211,194000,231953000,21050,21050,21050,21050,0
|
|
20250211,193900,231953000,21050,21050,21050,21050,0
|
|
20250211,193800,231953000,21050,21050,21050,21050,0
|
|
20250211,193700,231953000,21050,21050,21050,21050,0
|
|
20250211,193600,231953000,21050,21050,21050,21050,0
|
|
20250211,193500,231953000,21050,21050,21050,21050,0
|
|
20250211,193400,231953000,21050,21050,21050,21050,0
|
|
20250211,193300,231953000,21050,21050,21050,21050,0
|
|
20250211,193200,231953000,21050,21050,21050,21050,0
|
|
20250211,193100,231953000,21050,21050,21050,21050,0
|
|
20250211,193000,231953000,21050,21050,21050,21050,0
|
|
20250211,192900,231953000,21050,21050,21050,21050,0
|
|
20250211,192800,231953000,21050,21050,21050,21050,0
|
|
20250211,192700,231953000,21050,21050,21050,21050,0
|
|
20250211,192600,231953000,21050,21050,21050,21050,0
|
|
20250211,192500,231953000,21050,21050,21050,21050,0
|
|
20250211,192400,231953000,21050,21050,21050,21050,0
|
|
20250211,192300,231953000,21050,21050,21050,21050,0
|
|
20250211,192200,231953000,21050,21050,21050,21050,0
|
|
20250211,192100,231953000,21050,21050,21050,21050,0
|
|
20250211,192000,231953000,21050,21050,21050,21050,0
|
|
20250211,191900,231953000,21050,21050,21050,21050,0
|
|
20250211,191800,231953000,21050,21050,21050,21050,0
|
|
20250211,191700,231953000,21050,21050,21050,21050,0
|
|
20250211,191600,231953000,21050,21050,21050,21050,0
|
|
20250211,191500,231953000,21050,21050,21050,21050,0
|
|
20250211,191400,231953000,21050,21050,21050,21050,0
|
|
20250211,191300,231953000,21050,21050,21050,21050,0
|
|
20250211,191200,231953000,21050,21050,21050,21050,0
|
|
20250211,191100,231953000,21050,21050,21050,21050,90
|
|
20250211,191000,231953000,21050,21050,21050,21050,0
|
|
20250211,190900,231953000,21050,21050,21050,21050,0
|
|
20250211,190800,231953000,21050,21050,21050,21050,0
|
|
20250211,190700,231953000,21050,21050,21050,21050,0
|
|
20250211,190600,231953000,21050,21050,21050,21050,0
|
|
20250211,190500,231953000,21050,21050,21050,21050,0
|
|
20250211,190400,231953000,21050,21050,21050,21050,0
|
|
20250211,190300,231953000,21050,21050,21050,21050,0
|
|
20250211,190200,231953000,21050,21050,21050,21050,0
|
|
20250211,190100,231953000,21050,21050,21050,21050,0
|
|
20250211,190000,231953000,21050,21050,21050,21050,0
|
|
20250211,185900,231953000,21050,21050,21050,21050,0
|
|
20250211,185800,231953000,21050,21050,21050,21050,0
|
|
20250211,185700,231953000,21050,21050,21050,21050,0
|
|
20250211,185600,231953000,21050,21050,21050,21050,0
|
|
20250211,185500,231953000,21050,21050,21050,21050,0
|
|
20250211,185400,231953000,21050,21050,21050,21050,0
|
|
20250211,185300,231953000,21050,21050,21050,21050,0
|
|
20250211,185200,231953000,21050,21050,21050,21050,0
|
|
20250211,185100,231953000,21050,21050,21050,21050,0
|
|
20250211,185000,231953000,21050,21050,21050,21050,0
|
|
20250211,184900,231953000,21050,21050,21050,21050,0
|
|
20250211,184800,231953000,21050,21050,21050,21050,0
|
|
20250211,184700,231953000,21050,21050,21050,21050,0
|
|
20250211,184600,231953000,21050,21050,21050,21050,0
|
|
20250211,184500,231953000,21050,21050,21050,21050,0
|
|
20250211,184400,231953000,21050,21050,21050,21050,0
|
|
20250211,184300,231953000,21050,21050,21050,21050,0
|
|
20250211,184200,231953000,21050,21050,21050,21050,0
|
|
20250211,184100,231953000,21050,21050,21050,21050,90
|
|
20250211,184000,231953000,21050,21050,21050,21050,0
|
|
20250211,183900,231953000,21050,21050,21050,21050,0
|
|
20250211,183800,231953000,21050,21050,21050,21050,0
|
|
20250211,183700,231953000,21050,21050,21050,21050,0
|
|
20250211,183600,231953000,21050,21050,21050,21050,0
|
|
20250211,183500,231953000,21050,21050,21050,21050,0
|
|
20250211,183400,231953000,21050,21050,21050,21050,0
|
|
20250211,183300,231953000,21050,21050,21050,21050,0
|
|
20250211,183200,231953000,21050,21050,21050,21050,0
|
|
20250211,183100,231953000,21050,21050,21050,21050,0
|
|
20250211,183000,231953000,21050,21050,21050,21050,0
|
|
20250211,182900,231953000,21050,21050,21050,21050,0
|
|
20250211,182800,231953000,21050,21050,21050,21050,0
|
|
20250211,182700,231953000,21050,21050,21050,21050,0
|
|
20250211,182600,231953000,21050,21050,21050,21050,0
|
|
20250211,182500,231953000,21050,21050,21050,21050,0
|
|
20250211,182400,231953000,21050,21050,21050,21050,0
|
|
20250211,182300,231953000,21050,21050,21050,21050,0
|
|
20250211,182200,231953000,21050,21050,21050,21050,0
|
|
20250211,182100,231953000,21050,21050,21050,21050,0
|
|
20250211,182000,231953000,21050,21050,21050,21050,0
|
|
20250211,181900,231953000,21050,21050,21050,21050,0
|
|
20250211,181800,231953000,21050,21050,21050,21050,0
|
|
20250211,181700,231953000,21050,21050,21050,21050,0
|
|
20250211,181600,231953000,21050,21050,21050,21050,0
|
|
20250211,181500,231953000,21050,21050,21050,21050,0
|
|
20250211,181400,231953000,21050,21050,21050,21050,0
|
|
20250211,181300,231953000,21050,21050,21050,21050,0
|
|
20250211,181200,231953000,21050,21050,21050,21050,0
|
|
20250211,181100,231953000,21050,21050,21050,21050,90
|
|
20250211,181000,231953000,21050,21050,21050,21050,0
|
|
20250211,180900,231953000,21050,21050,21050,21050,0
|
|
20250211,180800,231953000,21050,21050,21050,21050,0
|
|
20250211,180700,231953000,21050,21050,21050,21050,0
|
|
20250211,180600,231953000,21050,21050,21050,21050,0
|
|
20250211,180500,231953000,21050,21050,21050,21050,0
|
|
20250211,180400,231953000,21050,21050,21050,21050,0
|
|
20250211,180300,231953000,21050,21050,21050,21050,0
|
|
20250211,180200,231953000,21050,21050,21050,21050,0
|
|
20250211,180100,231953000,21050,21050,21050,21050,0
|
|
20250211,180000,231953000,21050,21050,21050,21050,0
|
|
20250211,175900,231953000,21050,21050,21050,21050,0
|
|
20250211,175800,231953000,21050,21050,21050,21050,0
|
|
20250211,175700,231953000,21050,21050,21050,21050,0
|
|
20250211,175600,231953000,21050,21050,21050,21050,0
|
|
20250211,175500,231953000,21050,21050,21050,21050,0
|
|
20250211,175400,231953000,21050,21050,21050,21050,0
|
|
20250211,175300,231953000,21050,21050,21050,21050,0
|
|
20250211,175200,231953000,21050,21050,21050,21050,0
|
|
20250211,175100,231953000,21050,21050,21050,21050,0
|
|
20250211,175000,231953000,21050,21050,21050,21050,0
|
|
20250211,174900,231953000,21050,21050,21050,21050,0
|
|
20250211,174800,231953000,21050,21050,21050,21050,0
|
|
20250211,174700,231953000,21050,21050,21050,21050,0
|
|
20250211,174600,231953000,21050,21050,21050,21050,0
|
|
20250211,174500,231953000,21050,21050,21050,21050,0
|
|
20250211,174400,231953000,21050,21050,21050,21050,0
|
|
20250211,174300,231953000,21050,21050,21050,21050,0
|
|
20250211,174200,231953000,21050,21050,21050,21050,0
|
|
20250211,174100,231953000,21050,21050,21050,21050,90
|
|
20250211,174000,231953000,21050,21050,21050,21050,0
|
|
20250211,173900,231953000,21050,21050,21050,21050,0
|
|
20250211,173800,231953000,21050,21050,21050,21050,0
|
|
20250211,173700,231953000,21050,21050,21050,21050,0
|
|
20250211,173600,231953000,21050,21050,21050,21050,0
|
|
20250211,173500,231953000,21050,21050,21050,21050,0
|
|
20250211,173400,231953000,21050,21050,21050,21050,0
|
|
20250211,173300,231953000,21050,21050,21050,21050,0
|
|
20250211,173200,231953000,21050,21050,21050,21050,0
|
|
20250211,173100,231953000,21050,21050,21050,21050,0
|
|
20250211,173000,231953000,21050,21050,21050,21050,0
|
|
20250211,172900,231953000,21050,21050,21050,21050,0
|
|
20250211,172800,231953000,21050,21050,21050,21050,0
|
|
20250211,172700,231953000,21050,21050,21050,21050,0
|
|
20250211,172600,231953000,21050,21050,21050,21050,0
|
|
20250211,172500,231953000,21050,21050,21050,21050,0
|
|
20250211,172400,231953000,21050,21050,21050,21050,0
|
|
20250211,172300,231953000,21050,21050,21050,21050,0
|
|
20250211,172200,231953000,21050,21050,21050,21050,0
|
|
20250211,172100,231953000,21050,21050,21050,21050,0
|
|
20250211,172000,231953000,21050,21050,21050,21050,0
|
|
20250211,171900,231953000,21050,21050,21050,21050,0
|
|
20250211,171800,231953000,21050,21050,21050,21050,0
|
|
20250211,171700,231953000,21050,21050,21050,21050,0
|
|
20250211,171600,231953000,21050,21050,21050,21050,0
|
|
20250211,171500,231953000,21050,21050,21050,21050,0
|
|
20250211,171400,231953000,21050,21050,21050,21050,0
|
|
20250211,171300,231953000,21050,21050,21050,21050,0
|
|
20250211,171200,231953000,21050,21050,21050,21050,0
|
|
20250211,171100,231953000,21050,21050,21050,21050,90
|
|
20250211,171000,231953000,21050,21050,21050,21050,0
|
|
20250211,170900,231953000,21050,21050,21050,21050,0
|
|
20250211,170800,231953000,21050,21050,21050,21050,0
|
|
20250211,170700,231953000,21050,21050,21050,21050,0
|
|
20250211,170600,231953000,21050,21050,21050,21050,0
|
|
20250211,170500,231953000,21050,21050,21050,21050,0
|
|
20250211,170400,231953000,21050,21050,21050,21050,0
|
|
20250211,170300,231953000,21050,21050,21050,21050,0
|
|
20250211,170200,231953000,21050,21050,21050,21050,0
|
|
20250211,170100,231953000,21050,21050,21050,21050,0
|
|
20250211,170000,231953000,21050,21050,21050,21050,0
|
|
20250211,165900,231953000,21050,21050,21050,21050,0
|
|
20250211,165800,231953000,21050,21050,21050,21050,0
|
|
20250211,165700,231953000,21050,21050,21050,21050,0
|
|
20250211,165600,231953000,21050,21050,21050,21050,0
|
|
20250211,165500,231953000,21050,21050,21050,21050,0
|
|
20250211,165400,231953000,21050,21050,21050,21050,0
|
|
20250211,165300,231953000,21050,21050,21050,21050,0
|
|
20250211,165200,231953000,21050,21050,21050,21050,0
|
|
20250211,165100,231953000,21050,21050,21050,21050,0
|
|
20250211,165000,231953000,21050,21050,21050,21050,0
|
|
20250211,164900,231953000,21050,21050,21050,21050,0
|
|
20250211,164800,231953000,21050,21050,21050,21050,0
|
|
20250211,164700,231953000,21050,21050,21050,21050,0
|
|
20250211,164600,231953000,21050,21050,21050,21050,0
|
|
20250211,164500,231953000,21050,21050,21050,21050,0
|
|
20250211,164400,231953000,21050,21050,21050,21050,0
|
|
20250211,164300,231953000,21050,21050,21050,21050,0
|
|
20250211,164200,231953000,21050,21050,21050,21050,0
|
|
20250211,164100,231953000,21050,21050,21050,21050,90
|
|
20250211,164000,231953000,21050,21050,21050,21050,0
|
|
20250211,163900,231953000,21050,21050,21050,21050,0
|
|
20250211,163800,231953000,21050,21050,21050,21050,0
|
|
20250211,163700,231953000,21050,21050,21050,21050,0
|
|
20250211,163600,231953000,21050,21050,21050,21050,0
|
|
20250211,163500,231953000,21050,21050,21050,21050,0
|
|
20250211,163400,231953000,21050,21050,21050,21050,0
|
|
20250211,163300,231953000,21050,21050,21050,21050,0
|
|
20250211,163200,231953000,21050,21050,21050,21050,0
|
|
20250211,163100,231953000,21050,21050,21050,21050,0
|
|
20250211,163000,231953000,21050,21050,21050,21050,0
|
|
20250211,162900,231953000,21050,21050,21050,21050,0
|
|
20250211,162800,231953000,21050,21050,21050,21050,0
|
|
20250211,162700,231953000,21050,21050,21050,21050,0
|
|
20250211,162600,231953000,21050,21050,21050,21050,0
|
|
20250211,162500,231953000,21050,21050,21050,21050,0
|
|
20250211,162400,231953000,21050,21050,21050,21050,0
|
|
20250211,162300,231953000,21050,21050,21050,21050,0
|
|
20250211,162200,231953000,21050,21050,21050,21050,0
|
|
20250211,162100,231953000,21050,21050,21050,21050,0
|
|
20250211,162000,231953000,21050,21050,21050,21050,0
|
|
20250211,161900,231953000,21050,21050,21050,21050,0
|
|
20250211,161800,231953000,21050,21050,21050,21050,0
|
|
20250211,161700,231953000,21050,21050,21050,21050,0
|
|
20250211,161600,231953000,21050,21050,21050,21050,0
|
|
20250211,161500,231953000,21050,21050,21050,21050,0
|
|
20250211,161400,231953000,21050,21050,21050,21050,0
|
|
20250211,161300,231953000,21050,21050,21050,21050,0
|
|
20250211,161200,231953000,21050,21050,21050,21050,0
|
|
20250211,161100,231953000,21050,21050,21050,21050,90
|
|
20250211,161000,231953000,21050,21050,21050,21050,0
|
|
20250211,160900,231953000,21050,21050,21050,21050,0
|
|
20250211,160800,231953000,21050,21050,21050,21050,0
|
|
20250211,160700,231953000,21050,21050,21050,21050,0
|
|
20250211,160600,231953000,21050,21050,21050,21050,0
|
|
20250211,160500,231953000,21050,21050,21050,21050,0
|
|
20250211,160400,231953000,21050,21050,21050,21050,0
|
|
20250211,160300,231953000,21050,21050,21050,21050,0
|
|
20250211,160200,231953000,21050,21050,21050,21050,0
|
|
20250211,160100,231953000,21050,21050,21050,21050,0
|
|
20250211,160000,231953000,21050,21050,21050,21050,0
|
|
20250211,155900,231953000,21050,21050,21050,21050,0
|
|
20250211,155800,231953000,21050,21050,21050,21050,0
|
|
20250211,155700,231953000,21050,21050,21050,21050,0
|
|
20250211,155600,231953000,21050,21050,21050,21050,0
|
|
20250211,155500,231953000,21050,21050,21050,21050,0
|
|
20250211,155400,231953000,21050,21050,21050,21050,0
|
|
20250211,155300,231953000,21050,21050,21050,21050,0
|
|
20250211,155200,231953000,21050,21050,21050,21050,0
|
|
20250211,155100,231953000,21050,21050,21050,21050,0
|
|
20250211,155000,231953000,21050,21050,21050,21050,0
|
|
20250211,154900,231953000,21050,21050,21050,21050,0
|
|
20250211,154800,231953000,21050,21050,21050,21050,0
|
|
20250211,154700,231953000,21050,21050,21050,21050,0
|
|
20250211,154600,231953000,21050,21050,21050,21050,0
|
|
20250211,154500,231953000,21050,21050,21050,21050,0
|
|
20250211,154400,231953000,21050,21050,21050,21050,0
|
|
20250211,154300,231953000,21050,21050,21050,21050,0
|
|
20250211,154200,231953000,21050,21050,21050,21050,0
|
|
20250211,154100,231953000,21050,21050,21050,21050,90
|
|
20250211,154000,231953000,21050,21050,21050,21050,0
|
|
20250211,153900,231953000,21050,21050,21050,21050,0
|
|
20250211,153800,231953000,21050,21050,21050,21050,0
|
|
20250211,153700,231953000,21050,21050,21050,21050,0
|
|
20250211,153600,231953000,21050,21050,21050,21050,0
|
|
20250211,153500,231953000,21050,21050,21050,21050,0
|
|
20250211,153400,231953000,21050,21050,21050,21050,0
|
|
20250211,153300,231953000,21050,21050,21050,21050,0
|
|
20250211,153200,231953000,21050,21050,21050,21050,0
|
|
20250211,153100,231953000,21050,21050,21050,21050,0
|
|
20250211,153000,231953000,21050,21050,21050,21050,90
|
|
20250211,152900,230058500,20900,20900,20900,20900,0
|
|
20250211,152800,230058500,20900,20900,20900,20900,0
|
|
20250211,152700,230058500,20900,20900,20900,20900,0
|
|
20250211,152600,230058500,20900,20900,20900,20900,0
|
|
20250211,152500,230058500,20900,20900,20900,20900,0
|
|
20250211,152400,230058500,20900,20900,20900,20900,0
|
|
20250211,152300,230058500,20900,20900,20900,20900,0
|
|
20250211,152200,230058500,20900,20900,20900,20900,0
|
|
20250211,152100,230058500,20900,20900,20900,20900,0
|
|
20250211,152000,230058500,20900,20900,20900,20900,0
|
|
20250211,151900,230058500,20900,20900,20900,20900,0
|
|
20250211,151800,230058500,20900,20900,20900,20900,0
|
|
20250211,151700,230058500,20900,21000,21000,20900,14
|
|
20250211,151600,229764900,20900,20950,20950,20900,9
|
|
20250211,151500,229576550,20950,20900,20950,20900,19
|
|
20250211,151400,229179150,20900,20900,21000,20900,29
|
|
20250211,151300,228572050,20950,20900,20950,20900,21
|
|
20250211,151200,228132650,20900,20850,21000,20850,29
|
|
20250211,151100,227525650,20900,20900,20950,20900,23
|
|
20250211,151000,227044450,20900,20900,20900,20900,15
|
|
20250211,150900,226730950,20900,20900,21000,20900,33
|
|
20250211,150800,226040250,20950,20900,20950,20900,23
|
|
20250211,150700,225559050,20900,20900,20950,20900,26
|
|
20250211,150600,225015150,20900,20900,21050,20900,29
|
|
20250211,150500,224407550,20900,21000,21000,20900,15
|
|
20250211,150400,224093050,21000,21000,21000,21000,10
|
|
20250211,150300,223883050,21050,21050,21050,21050,0
|
|
20250211,150200,223883050,21050,21050,21050,21050,10
|
|
20250211,150100,223672550,21000,21000,21000,21000,10
|
|
20250211,150000,223462550,21000,21000,21000,21000,10
|
|
20250211,145900,223252550,21000,20900,21000,20900,14
|
|
20250211,145800,222958950,20950,21000,21000,20950,13
|
|
20250211,145700,222686100,21000,21000,21000,21000,0
|
|
20250211,145600,222686100,21000,20950,21000,20950,14
|
|
20250211,145500,222392300,20950,20950,20950,20950,3
|
|
20250211,145400,222329450,21000,20950,21000,20950,13
|
|
20250211,145300,222056600,21000,21000,21000,21000,10
|
|
20250211,145200,221846600,20950,21000,21000,20950,14
|
|
20250211,145100,221552800,20950,20950,20950,20950,5
|
|
20250211,145000,221448050,20950,20950,20950,20950,2
|
|
20250211,144900,221406150,21000,21000,21000,21000,10
|
|
20250211,144800,221196150,20950,21000,21000,20950,14
|
|
20250211,144700,220902350,20950,20950,20950,20950,4
|
|
20250211,144600,220818550,20900,20950,20950,20900,197
|
|
20250211,144500,216700750,20900,20900,20900,20900,7
|
|
20250211,144400,216554450,20950,20950,20950,20950,10
|
|
20250211,144300,216344950,21000,21000,21000,21000,0
|
|
20250211,144200,216344950,21000,21000,21000,21000,10
|
|
20250211,144100,216134950,21000,20950,21000,20950,13
|
|
20250211,144000,215862100,20950,21000,21000,20950,13
|
|
20250211,143900,215589250,20950,20950,20950,20950,4
|
|
20250211,143800,215505450,21000,21000,21000,21000,10
|
|
20250211,143700,215295450,20900,20900,20900,20900,5
|
|
20250211,143600,215190950,20950,20950,20950,20950,12
|
|
20250211,143500,214939550,21000,21000,21000,21000,10
|
|
20250211,143400,214729550,20950,21000,21000,20950,14
|
|
20250211,143300,214435750,20950,20950,20950,20950,4
|
|
20250211,143200,214351950,20900,21000,21000,20900,13
|
|
20250211,143100,214079250,20950,20950,20950,20950,11
|
|
20250211,143000,213848800,20950,20950,20950,20950,0
|
|
20250211,142900,213848800,20950,20950,20950,20950,10
|
|
20250211,142800,213639300,21000,21000,21000,21000,10
|
|
20250211,142700,213429300,20900,20950,20950,20900,13
|
|
20250211,142600,213157100,20900,20950,20950,20900,13
|
|
20250211,142500,212884900,20950,20900,20950,20900,14
|
|
20250211,142400,212591800,20900,20950,20950,20900,15
|
|
20250211,142300,212277800,20900,20900,20900,20900,0
|
|
20250211,142200,212277800,20900,20950,20950,20900,13
|
|
20250211,142100,212005600,20900,20900,20900,20900,2
|
|
20250211,142000,211963800,20900,20900,20900,20900,15
|
|
20250211,141900,211650300,20850,20850,20900,20850,76
|
|
20250211,141800,210062150,20800,20800,20800,20800,4
|
|
20250211,141700,209978950,20800,20800,20800,20800,0
|
|
20250211,141600,209978950,20800,20800,20800,20800,3
|
|
20250211,141500,209916550,20800,20800,20800,20800,0
|
|
20250211,141400,209916550,20800,20800,20800,20800,7
|
|
20250211,141300,209770950,20850,20850,20850,20850,0
|
|
20250211,141200,209770950,20850,20850,20850,20850,1
|
|
20250211,141100,209750100,20800,20850,20850,20800,108
|
|
20250211,141000,207498550,20850,20850,20850,20850,5
|
|
20250211,140900,207394300,20800,20800,20800,20800,1
|
|
20250211,140800,207373500,20800,20800,20800,20750,135
|
|
20250211,140700,204571650,20800,20800,20800,20800,147
|
|
20250211,140600,201514050,20800,20800,20850,20800,610
|
|
20250211,140500,188825050,20850,20850,20850,20850,0
|
|
20250211,140400,188825050,20850,20850,20850,20850,5
|
|
20250211,140300,188720800,20850,20850,20850,20850,0
|
|
20250211,140200,188720800,20850,20850,20850,20850,2
|
|
20250211,140100,188679100,20800,20800,20800,20800,2
|
|
20250211,140000,188637500,20800,20900,20900,20800,131
|
|
20250211,135900,185911600,20850,20850,20850,20850,0
|
|
20250211,135800,185911600,20850,20850,20850,20850,5
|
|
20250211,135700,185807350,20950,20950,20950,20950,5
|
|
20250211,135600,185702600,20850,20850,20850,20850,2
|
|
20250211,135500,185660900,20950,20950,20950,20950,5
|
|
20250211,135400,185556150,20950,20950,20950,20950,3
|
|
20250211,135300,185493300,20850,20900,20900,20850,8
|
|
20250211,135200,185326250,20900,20900,20900,20900,0
|
|
20250211,135100,185326250,20900,20900,20900,20900,0
|
|
20250211,135000,185326250,20900,20900,20900,20900,5
|
|
20250211,134900,185221750,20900,20900,20900,20900,1
|
|
20250211,134800,185200850,20900,20800,20900,20800,7
|
|
20250211,134700,185054750,20950,20950,20950,20950,0
|
|
20250211,134600,185054750,20950,20950,20950,20950,5
|
|
20250211,134500,184950000,20850,20850,20850,20850,5
|
|
20250211,134400,184845750,20900,20900,20900,20900,3
|
|
20250211,134300,184783050,20900,20900,20900,20900,2
|
|
20250211,134200,184741250,20900,20900,20900,20900,2
|
|
20250211,134100,184699450,20900,20900,20900,20900,3
|
|
20250211,134000,184636750,20850,20850,20850,20850,4
|
|
20250211,133900,184553350,20950,20950,20950,20950,5
|
|
20250211,133800,184448600,20900,20900,20900,20900,4
|
|
20250211,133700,184365000,20900,20900,20900,20900,0
|
|
20250211,133600,184365000,20900,20900,20900,20900,1
|
|
20250211,133500,184344100,20950,20950,20950,20950,2
|
|
20250211,133400,184302200,21000,21000,21000,21000,5
|
|
20250211,133300,184197200,20950,20950,20950,20950,0
|
|
20250211,133200,184197200,20950,20950,20950,20950,3
|
|
20250211,133100,184134350,20950,20950,20950,20950,1
|
|
20250211,133000,184113400,21050,21050,21050,21050,0
|
|
20250211,132900,184113400,21050,21050,21050,21050,13
|
|
20250211,132800,183839750,21050,21050,21050,21050,0
|
|
20250211,132700,183839750,21050,20950,21050,20950,9
|
|
20250211,132600,183650700,21050,21050,21050,21050,0
|
|
20250211,132500,183650700,21050,21050,21050,21050,5
|
|
20250211,132400,183545450,20950,20950,20950,20950,0
|
|
20250211,132300,183545450,20950,20950,20950,20950,0
|
|
20250211,132200,183545450,20950,20950,20950,20950,3
|
|
20250211,132100,183482600,21050,21050,21050,21050,0
|
|
20250211,132000,183482600,21050,21050,21050,21050,5
|
|
20250211,131900,183377350,20950,20950,20950,20950,4
|
|
20250211,131800,183293550,21050,21050,21050,21050,5
|
|
20250211,131700,183188300,21050,21050,21050,21050,0
|
|
20250211,131600,183188300,21050,21050,21050,21050,55
|
|
20250211,131500,182030550,20950,20950,20950,20950,0
|
|
20250211,131400,182030550,20950,20950,20950,20950,4
|
|
20250211,131300,181946750,21050,21050,21050,21050,5
|
|
20250211,131200,181841500,20950,20950,20950,20950,0
|
|
20250211,131100,181841500,20950,20950,20950,20950,3
|
|
20250211,131000,181778650,21050,21050,21050,21050,0
|
|
20250211,130900,181778650,21050,21050,21050,21050,5
|
|
20250211,130800,181673400,21050,21050,21050,21050,0
|
|
20250211,130700,181673400,21050,21050,21050,21050,330
|
|
20250211,130600,174726900,21050,20900,21050,20850,10
|
|
20250211,130500,174517350,21000,21000,21000,21000,0
|
|
20250211,130400,174517350,21000,21000,21000,21000,5
|
|
20250211,130300,174412350,21000,21000,21000,21000,0
|
|
20250211,130200,174412350,21000,21000,21000,21000,352
|
|
20250211,130100,167020350,20900,20900,20900,20900,0
|
|
20250211,130000,167020350,20900,21000,21000,20900,8
|
|
20250211,125900,166852650,21000,21000,21000,21000,5
|
|
20250211,125800,166747650,20900,20900,20900,20900,90
|
|
20250211,125700,164866650,21000,21000,21000,21000,9
|
|
20250211,125600,164677650,20900,20900,20900,20900,0
|
|
20250211,125500,164677650,20900,21000,21000,20900,8
|
|
20250211,125400,164509950,21000,21000,21000,21000,4
|
|
20250211,125300,164425950,21000,21000,21000,21000,0
|
|
20250211,125200,164425950,21000,20900,21000,20900,10
|
|
20250211,125100,164216450,21000,21000,21000,21000,5
|
|
20250211,125000,164111450,21000,21000,21000,21000,5
|
|
20250211,124900,164006450,21000,21000,21000,21000,69
|
|
20250211,124800,162557450,21000,21000,21000,21000,9
|
|
20250211,124700,162368450,20900,20900,20900,20900,3
|
|
20250211,124600,162305750,21000,21000,21000,21000,0
|
|
20250211,124500,162305750,21000,21000,21000,21000,9
|
|
20250211,124400,162116750,21000,21000,21000,21000,0
|
|
20250211,124300,162116750,21000,21000,21000,21000,5
|
|
20250211,124200,162011750,20900,21000,21000,20900,7
|
|
20250211,124100,161865000,21000,21000,21000,21000,5
|
|
20250211,124000,161760000,20950,20950,20950,20950,61
|
|
20250211,123900,160482050,20950,21000,21000,20950,623
|
|
20250211,123800,147429700,20950,20950,20950,20950,0
|
|
20250211,123700,147429700,20950,20950,20950,20950,15
|
|
20250211,123600,147115450,20950,20950,20950,20950,9
|
|
20250211,123500,146926900,20900,20900,20900,20900,0
|
|
20250211,123400,146926900,20900,20950,20950,20900,9
|
|
20250211,123300,146738550,20950,20950,20950,20950,4
|
|
20250211,123200,146654750,20950,20950,20950,20950,5
|
|
20250211,123100,146550000,20900,20900,20900,20900,0
|
|
20250211,123000,146550000,20900,20900,20900,20900,48
|
|
20250211,122900,145546800,20900,20900,20900,20900,455
|
|
20250211,122800,136037300,20950,20950,20950,20950,0
|
|
20250211,122700,136037300,20950,20950,20950,20950,9
|
|
20250211,122600,135848750,20900,20900,20900,20900,5
|
|
20250211,122500,135744250,20900,20900,20900,20900,55
|
|
20250211,122400,134594750,20900,20900,20900,20900,4
|
|
20250211,122300,134511150,20900,20900,20900,20900,0
|
|
20250211,122200,134511150,20900,20900,20900,20900,5
|
|
20250211,122100,134406650,20800,20900,20900,20800,8
|
|
20250211,122000,134239850,20900,20900,20900,20900,5
|
|
20250211,121900,134135350,20900,20900,20900,20900,0
|
|
20250211,121800,134135350,20900,20850,20900,20850,10
|
|
20250211,121700,133926650,20800,20800,20800,20800,12
|
|
20250211,121600,133677050,20850,20850,20850,20850,0
|
|
20250211,121500,133677050,20850,20850,20850,20850,9
|
|
20250211,121400,133489400,20850,20850,20850,20850,0
|
|
20250211,121300,133489400,20850,20800,20850,20800,10
|
|
20250211,121200,133281150,20850,20850,20850,20850,4
|
|
20250211,121100,133197750,20850,20850,20850,20850,5
|
|
20250211,121000,133093500,20800,20800,20800,20800,0
|
|
20250211,120900,133093500,20800,20850,20850,20800,9
|
|
20250211,120800,132906050,20850,20800,20850,20800,12
|
|
20250211,120700,132656200,20800,20800,20800,20800,3
|
|
20250211,120600,132593800,20850,20800,20850,20800,12
|
|
20250211,120500,132343750,20800,20800,20800,20800,3
|
|
20250211,120400,132281350,20850,20850,20850,20850,5
|
|
20250211,120300,132177100,20800,20850,20850,20800,10
|
|
20250211,120200,131968900,20800,20800,20800,20800,3
|
|
20250211,120100,131906500,20850,20800,20850,20800,8
|
|
20250211,120000,131739850,20850,20800,20850,20800,7
|
|
20250211,115900,131594050,20800,20850,20850,20800,9
|
|
20250211,115800,131406600,20800,20800,20800,20800,3
|
|
20250211,115700,131344200,20850,20850,20850,20800,13
|
|
20250211,115600,131073300,20800,20800,20800,20800,3
|
|
20250211,115500,131010900,20800,20900,20900,20800,12
|
|
20250211,115400,130760800,20900,20900,20900,20900,4
|
|
20250211,115300,130677200,20800,20800,20800,20800,3
|
|
20250211,115200,130614800,20800,20900,20900,20800,8
|
|
20250211,115100,130447900,20900,20900,20900,20900,4
|
|
20250211,115000,130364300,20800,20900,20900,20800,8
|
|
20250211,114900,130197400,20900,20900,20900,20900,2
|
|
20250211,114800,130155600,20900,20850,20900,20850,10
|
|
20250211,114700,129946850,20900,20900,20900,20900,0
|
|
20250211,114600,129946850,20900,20900,20900,20900,0
|
|
20250211,114500,129946850,20900,20950,20950,20900,9
|
|
20250211,114400,129758500,20900,20900,20900,20900,0
|
|
20250211,114300,129758500,20900,20900,20900,20900,9
|
|
20250211,114200,129570400,20800,20850,20850,20800,4
|
|
20250211,114100,129487150,20900,20900,20900,20900,5
|
|
20250211,114000,129382650,20900,20900,20900,20900,4
|
|
20250211,113900,129299050,20900,20900,20900,20900,0
|
|
20250211,113800,129299050,20900,20900,20900,20900,5
|
|
20250211,113700,129194550,20800,20900,20900,20800,28
|
|
20250211,113600,128611650,20900,20900,20900,20900,5
|
|
20250211,113500,128507150,20900,20900,20900,20900,0
|
|
20250211,113400,128507150,20900,20900,20900,20900,9
|
|
20250211,113300,128319050,20800,20800,20800,20800,5
|
|
20250211,113200,128215050,20700,20900,20900,20700,891
|
|
20250211,113100,109733650,21000,21000,21000,21000,9
|
|
20250211,113000,109544650,21000,20950,21000,20950,100
|
|
20250211,112900,107444800,21000,20900,21000,20900,208
|
|
20250211,112800,103081750,21000,21000,21000,21000,20
|
|
20250211,112700,102661750,21000,21000,21000,21000,5
|
|
20250211,112600,102556750,20950,20950,20950,20950,0
|
|
20250211,112500,102556750,20950,20950,20950,20950,4
|
|
20250211,112400,102472950,21000,20900,21000,20900,8
|
|
20250211,112300,102305250,20900,20900,20900,20900,600
|
|
20250211,112200,89765250,21000,21000,21000,21000,9
|
|
20250211,112100,89576250,20900,20900,20900,20900,1
|
|
20250211,112000,89555350,20900,21000,21000,20900,10
|
|
20250211,111900,89345850,21000,21000,21000,21000,4
|
|
20250211,111800,89261850,21000,21000,21000,21000,5
|
|
20250211,111700,89156850,21000,21000,21000,21000,0
|
|
20250211,111600,89156850,21000,20900,21000,20900,9
|
|
20250211,111500,88968150,21000,21000,21000,21000,5
|
|
20250211,111400,88863150,21000,21000,21000,21000,0
|
|
20250211,111300,88863150,21000,21000,21000,21000,9
|
|
20250211,111200,88674150,20900,20900,20900,20900,0
|
|
20250211,111100,88674150,20900,21000,21000,20900,8
|
|
20250211,111000,88506450,21000,21000,21000,21000,4
|
|
20250211,110900,88422450,21000,21000,21000,21000,0
|
|
20250211,110800,88422450,21000,21000,21000,21000,5
|
|
20250211,110700,88317450,20900,21000,21000,20900,10
|
|
20250211,110600,88107950,21000,21000,21000,21000,5
|
|
20250211,110500,88002950,21000,21000,21000,21000,0
|
|
20250211,110400,88002950,21000,21000,21000,21000,9
|
|
20250211,110300,87813950,20900,20900,20900,20900,0
|
|
20250211,110200,87813950,20900,20900,20900,20900,4
|
|
20250211,110100,87730350,21000,21000,21000,21000,109
|
|
20250211,110000,85441350,21000,21000,21000,21000,0
|
|
20250211,105900,85441350,21000,21000,21000,21000,5
|
|
20250211,105800,85336350,21000,20900,21000,20900,6
|
|
20250211,105700,85210550,21000,21000,21000,21000,5
|
|
20250211,105600,85105550,21000,21000,21000,21000,5
|
|
20250211,105500,85000550,20900,20900,20900,20900,1
|
|
20250211,105400,84979650,20900,21000,21000,20900,10
|
|
20250211,105300,84770100,21000,21000,21000,21000,0
|
|
20250211,105200,84770100,21000,21000,21000,21000,59
|
|
20250211,105100,83531100,20950,20950,20950,20950,0
|
|
20250211,105000,83531100,20950,21000,21000,20950,6
|
|
20250211,104900,83405150,20950,21000,21000,20950,8
|
|
20250211,104800,83237350,21000,21000,21000,21000,0
|
|
20250211,104700,83237350,21000,21000,21000,21000,5
|
|
20250211,104600,83132350,21000,21000,21000,21000,0
|
|
20250211,104500,83132350,21000,20900,21000,20900,7
|
|
20250211,104400,82985550,21000,21000,21000,21000,4
|
|
20250211,104300,82901550,21000,21000,21000,21000,5
|
|
20250211,104200,82796550,20900,20900,20900,20900,0
|
|
20250211,104100,82796550,20900,20950,20950,20900,5
|
|
20250211,104000,82691850,21000,21000,21000,21000,9
|
|
20250211,103900,82502850,21000,21000,21000,21000,0
|
|
20250211,103800,82502850,21000,21000,21000,21000,5
|
|
20250211,103700,82397850,20900,20950,20950,20900,100
|
|
20250211,103600,80307750,20950,21000,21000,20950,9
|
|
20250211,103500,80118950,21000,21000,21000,21000,100
|
|
20250211,103400,78018950,21000,21000,21000,21000,10
|
|
20250211,103300,77808950,21000,21000,21000,21000,0
|
|
20250211,103200,77808950,21000,21000,21000,21000,0
|
|
20250211,103100,77808950,21000,21000,21000,20950,12
|
|
20250211,103000,77557100,21000,21000,21000,21000,0
|
|
20250211,102900,77557100,21000,21000,21000,21000,9
|
|
20250211,102800,77368100,20950,20950,20950,20950,4
|
|
20250211,102700,77284300,21000,21000,21000,21000,5
|
|
20250211,102600,77179300,21000,21000,21000,21000,0
|
|
20250211,102500,77179300,21000,21000,21000,21000,0
|
|
20250211,102400,77179300,21000,21000,21000,21000,5
|
|
20250211,102300,77074300,20950,20950,20950,20950,4
|
|
20250211,102200,76990500,21000,21000,21000,21000,5
|
|
20250211,102100,76885500,20900,20900,20900,20900,0
|
|
20250211,102000,76885500,20900,21000,21000,20900,423
|
|
20250211,101900,68023850,20950,20950,20950,20950,0
|
|
20250211,101800,68023850,20950,20950,20950,20950,3
|
|
20250211,101700,67961000,21000,21000,21000,21000,9
|
|
20250211,101600,67772000,20950,20950,20950,20950,0
|
|
20250211,101500,67772000,20950,21000,21000,20950,9
|
|
20250211,101400,67583200,21000,21000,21000,21000,34
|
|
20250211,101300,66869200,21000,21000,21000,21000,5
|
|
20250211,101200,66764200,21000,21000,21000,21000,0
|
|
20250211,101100,66764200,21000,21000,21000,21000,5
|
|
20250211,101000,66659200,21000,20950,21000,20950,9
|
|
20250211,100900,66470400,20950,20950,20950,20950,0
|
|
20250211,100800,66470400,20950,20950,21000,20950,268
|
|
20250211,100700,60855600,20950,20950,20950,20950,0
|
|
20250211,100600,60855600,20950,20950,20950,20950,3
|
|
20250211,100500,60792750,21000,21000,21000,21000,5
|
|
20250211,100400,60687750,20950,20950,20950,20950,0
|
|
20250211,100300,60687750,20950,20950,20950,20950,0
|
|
20250211,100200,60687750,20950,21000,21000,20950,9
|
|
20250211,100100,60499000,21000,21000,21000,21000,0
|
|
20250211,100000,60499000,21000,21000,21000,21000,1
|
|
20250211,095900,60478000,21000,21000,21000,21000,4
|
|
20250211,095800,60394000,21000,21000,21000,21000,0
|
|
20250211,095700,60394000,21000,20950,21000,20950,4
|
|
20250211,095600,60310150,21000,21000,21000,21000,4
|
|
20250211,095500,60226150,21000,21000,21000,21000,0
|
|
20250211,095400,60226150,21000,21000,21000,21000,0
|
|
20250211,095300,60226150,21000,21000,21000,21000,5
|
|
20250211,095200,60121150,20950,21000,21000,20950,65
|
|
20250211,095100,58759200,21050,21050,21050,21050,0
|
|
20250211,095000,58759200,21050,21050,21050,21050,0
|
|
20250211,094900,58759200,21050,20950,21050,20950,25
|
|
20250211,094800,58233650,21050,21050,21050,21050,0
|
|
20250211,094700,58233650,21050,21050,21050,21050,0
|
|
20250211,094600,58233650,21050,21000,21050,21000,925
|
|
20250211,094500,38808550,21000,20900,21000,20900,137
|
|
20250211,094400,35938700,20900,20900,20900,20900,3
|
|
20250211,094300,35876000,20900,20900,20900,20900,0
|
|
20250211,094200,35876000,20900,20900,20900,20900,0
|
|
20250211,094100,35876000,20900,20900,20900,20900,0
|
|
20250211,094000,35876000,20900,20900,20900,20900,0
|
|
20250211,093900,35876000,20900,20900,20900,20900,3
|
|
20250211,093800,35813300,20900,20900,20900,20900,0
|
|
20250211,093700,35813300,20900,20900,20900,20900,0
|
|
20250211,093600,35813300,20900,20900,20900,20900,5
|
|
20250211,093500,35708800,20950,20900,20950,20900,154
|
|
20250211,093400,32490000,20900,20900,20900,20900,0
|
|
20250211,093300,32490000,20900,20900,20900,20900,0
|
|
20250211,093200,32490000,20900,20900,20900,20900,0
|
|
20250211,093100,32490000,20900,20900,20900,20900,3
|
|
20250211,093000,32427300,20900,20900,20900,20900,0
|
|
20250211,092900,32427300,20900,20900,20900,20900,0
|
|
20250211,092800,32427300,20900,20950,20950,20900,20
|
|
20250211,092700,32009150,21000,21000,21000,21000,0
|
|
20250211,092600,32009150,21000,21000,21000,21000,154
|
|
20250211,092500,28775150,20950,20950,20950,20950,0
|
|
20250211,092400,28775150,20950,20950,20950,20950,0
|
|
20250211,092300,28775150,20950,20950,20950,20950,0
|
|
20250211,092200,28775150,20950,20950,20950,20950,0
|
|
20250211,092100,28775150,20950,20950,20950,20950,0
|
|
20250211,092000,28775150,20950,20950,20950,20950,0
|
|
20250211,091900,28775150,20950,20950,20950,20950,0
|
|
20250211,091800,28775150,20950,21000,21000,20950,416
|
|
20250211,091700,20044700,21050,21050,21050,21050,44
|
|
20250211,091600,19118500,21050,21000,21050,21000,103
|
|
20250211,091500,16954550,21000,21000,21050,21000,661
|
|
20250211,091400,3072300,20900,20900,20900,20900,0
|
|
20250211,091300,3072300,20900,20900,20900,20900,0
|
|
20250211,091200,3072300,20900,20900,20900,20900,0
|
|
20250211,091100,3072300,20900,20900,20900,20900,0
|
|
20250211,091000,3072300,20900,20900,20900,20900,0
|
|
20250211,090900,3072300,20900,20900,20900,20900,111
|
|
20250211,090800,752400,20900,20900,20900,20900,1
|
|
20250211,090700,731500,20900,20900,20900,20900,0
|
|
20250211,090600,731500,20900,20900,20900,20900,0
|
|
20250211,090500,731500,20900,20900,20900,20900,6
|
|
20250211,090400,606100,20900,20900,20900,20900,18
|
|
20250211,090300,229900,20900,20900,20900,20900,0
|
|
20250211,090200,229900,20900,20900,20900,20900,0
|
|
20250211,090100,229900,20900,20900,20900,20900,0
|
|
20250211,090000,229900,20900,20900,20900,20900,11
|