676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,201300,448200700,21600,21600,21600,21600,1028
|
|
20250220,201200,448200700,21600,21600,21600,21600,0
|
|
20250220,201100,448200700,21600,21600,21600,21600,0
|
|
20250220,201000,448200700,21600,21600,21600,21600,0
|
|
20250220,200900,448200700,21600,21600,21600,21600,0
|
|
20250220,200800,448200700,21600,21600,21600,21600,0
|
|
20250220,200700,448200700,21600,21600,21600,21600,0
|
|
20250220,200600,448200700,21600,21600,21600,21600,0
|
|
20250220,200500,448200700,21600,21600,21600,21600,0
|
|
20250220,200400,448200700,21600,21600,21600,21600,0
|
|
20250220,200300,448200700,21600,21600,21600,21600,0
|
|
20250220,200200,448200700,21600,21600,21600,21600,0
|
|
20250220,200100,448200700,21600,21600,21600,21600,0
|
|
20250220,200000,448200700,21600,21600,21600,21600,0
|
|
20250220,195900,448200700,21600,21600,21600,21600,0
|
|
20250220,195800,448200700,21600,21600,21600,21600,0
|
|
20250220,195700,448200700,21600,21600,21600,21600,0
|
|
20250220,195600,448200700,21600,21600,21600,21600,0
|
|
20250220,195500,448200700,21600,21600,21600,21600,0
|
|
20250220,195400,448200700,21600,21600,21600,21600,0
|
|
20250220,195300,448200700,21600,21600,21600,21600,0
|
|
20250220,195200,448200700,21600,21600,21600,21600,0
|
|
20250220,195100,448200700,21600,21600,21600,21600,0
|
|
20250220,195000,448200700,21600,21600,21600,21600,0
|
|
20250220,194900,448200700,21600,21600,21600,21600,0
|
|
20250220,194800,448200700,21600,21600,21600,21600,0
|
|
20250220,194700,448200700,21600,21600,21600,21600,0
|
|
20250220,194600,448200700,21600,21600,21600,21600,0
|
|
20250220,194500,448200700,21600,21600,21600,21600,0
|
|
20250220,194400,448200700,21600,21600,21600,21600,0
|
|
20250220,194300,448200700,21600,21600,21600,21600,1028
|
|
20250220,194200,448200700,21600,21600,21600,21600,0
|
|
20250220,194100,448200700,21600,21600,21600,21600,0
|
|
20250220,194000,448200700,21600,21600,21600,21600,0
|
|
20250220,193900,448200700,21600,21600,21600,21600,0
|
|
20250220,193800,448200700,21600,21600,21600,21600,0
|
|
20250220,193700,448200700,21600,21600,21600,21600,0
|
|
20250220,193600,448200700,21600,21600,21600,21600,0
|
|
20250220,193500,448200700,21600,21600,21600,21600,0
|
|
20250220,193400,448200700,21600,21600,21600,21600,0
|
|
20250220,193300,448200700,21600,21600,21600,21600,0
|
|
20250220,193200,448200700,21600,21600,21600,21600,0
|
|
20250220,193100,448200700,21600,21600,21600,21600,0
|
|
20250220,193000,448200700,21600,21600,21600,21600,0
|
|
20250220,192900,448200700,21600,21600,21600,21600,0
|
|
20250220,192800,448200700,21600,21600,21600,21600,0
|
|
20250220,192700,448200700,21600,21600,21600,21600,0
|
|
20250220,192600,448200700,21600,21600,21600,21600,0
|
|
20250220,192500,448200700,21600,21600,21600,21600,0
|
|
20250220,192400,448200700,21600,21600,21600,21600,0
|
|
20250220,192300,448200700,21600,21600,21600,21600,0
|
|
20250220,192200,448200700,21600,21600,21600,21600,0
|
|
20250220,192100,448200700,21600,21600,21600,21600,0
|
|
20250220,192000,448200700,21600,21600,21600,21600,0
|
|
20250220,191900,448200700,21600,21600,21600,21600,0
|
|
20250220,191800,448200700,21600,21600,21600,21600,0
|
|
20250220,191700,448200700,21600,21600,21600,21600,0
|
|
20250220,191600,448200700,21600,21600,21600,21600,0
|
|
20250220,191500,448200700,21600,21600,21600,21600,0
|
|
20250220,191400,448200700,21600,21600,21600,21600,0
|
|
20250220,191300,448200700,21600,21600,21600,21600,1028
|
|
20250220,191200,448200700,21600,21600,21600,21600,0
|
|
20250220,191100,448200700,21600,21600,21600,21600,0
|
|
20250220,191000,448200700,21600,21600,21600,21600,0
|
|
20250220,190900,448200700,21600,21600,21600,21600,0
|
|
20250220,190800,448200700,21600,21600,21600,21600,0
|
|
20250220,190700,448200700,21600,21600,21600,21600,0
|
|
20250220,190600,448200700,21600,21600,21600,21600,0
|
|
20250220,190500,448200700,21600,21600,21600,21600,0
|
|
20250220,190400,448200700,21600,21600,21600,21600,0
|
|
20250220,190300,448200700,21600,21600,21600,21600,0
|
|
20250220,190200,448200700,21600,21600,21600,21600,0
|
|
20250220,190100,448200700,21600,21600,21600,21600,0
|
|
20250220,190000,448200700,21600,21600,21600,21600,0
|
|
20250220,185900,448200700,21600,21600,21600,21600,0
|
|
20250220,185800,448200700,21600,21600,21600,21600,0
|
|
20250220,185700,448200700,21600,21600,21600,21600,0
|
|
20250220,185600,448200700,21600,21600,21600,21600,0
|
|
20250220,185500,448200700,21600,21600,21600,21600,0
|
|
20250220,185400,448200700,21600,21600,21600,21600,0
|
|
20250220,185300,448200700,21600,21600,21600,21600,0
|
|
20250220,185200,448200700,21600,21600,21600,21600,0
|
|
20250220,185100,448200700,21600,21600,21600,21600,0
|
|
20250220,185000,448200700,21600,21600,21600,21600,0
|
|
20250220,184900,448200700,21600,21600,21600,21600,0
|
|
20250220,184800,448200700,21600,21600,21600,21600,0
|
|
20250220,184700,448200700,21600,21600,21600,21600,0
|
|
20250220,184600,448200700,21600,21600,21600,21600,0
|
|
20250220,184500,448200700,21600,21600,21600,21600,0
|
|
20250220,184400,448200700,21600,21600,21600,21600,0
|
|
20250220,184300,448200700,21600,21600,21600,21600,1028
|
|
20250220,184200,448200700,21600,21600,21600,21600,0
|
|
20250220,184100,448200700,21600,21600,21600,21600,0
|
|
20250220,184000,448200700,21600,21600,21600,21600,0
|
|
20250220,183900,448200700,21600,21600,21600,21600,0
|
|
20250220,183800,448200700,21600,21600,21600,21600,0
|
|
20250220,183700,448200700,21600,21600,21600,21600,0
|
|
20250220,183600,448200700,21600,21600,21600,21600,0
|
|
20250220,183500,448200700,21600,21600,21600,21600,0
|
|
20250220,183400,448200700,21600,21600,21600,21600,0
|
|
20250220,183300,448200700,21600,21600,21600,21600,0
|
|
20250220,183200,448200700,21600,21600,21600,21600,0
|
|
20250220,183100,448200700,21600,21600,21600,21600,0
|
|
20250220,183000,448200700,21600,21600,21600,21600,0
|
|
20250220,182900,448200700,21600,21600,21600,21600,0
|
|
20250220,182800,448200700,21600,21600,21600,21600,0
|
|
20250220,182700,448200700,21600,21600,21600,21600,0
|
|
20250220,182600,448200700,21600,21600,21600,21600,0
|
|
20250220,182500,448200700,21600,21600,21600,21600,0
|
|
20250220,182400,448200700,21600,21600,21600,21600,0
|
|
20250220,182300,448200700,21600,21600,21600,21600,0
|
|
20250220,182200,448200700,21600,21600,21600,21600,0
|
|
20250220,182100,448200700,21600,21600,21600,21600,0
|
|
20250220,182000,448200700,21600,21600,21600,21600,0
|
|
20250220,181900,448200700,21600,21600,21600,21600,0
|
|
20250220,181800,448200700,21600,21600,21600,21600,0
|
|
20250220,181700,448200700,21600,21600,21600,21600,0
|
|
20250220,181600,448200700,21600,21600,21600,21600,0
|
|
20250220,181500,448200700,21600,21600,21600,21600,0
|
|
20250220,181400,448200700,21600,21600,21600,21600,0
|
|
20250220,181300,448200700,21600,21600,21600,21600,1028
|
|
20250220,181200,448200700,21600,21600,21600,21600,0
|
|
20250220,181100,448200700,21600,21600,21600,21600,0
|
|
20250220,181000,448200700,21600,21600,21600,21600,0
|
|
20250220,180900,448200700,21600,21600,21600,21600,0
|
|
20250220,180800,448200700,21600,21600,21600,21600,0
|
|
20250220,180700,448200700,21600,21600,21600,21600,0
|
|
20250220,180600,448200700,21600,21600,21600,21600,0
|
|
20250220,180500,448200700,21600,21600,21600,21600,0
|
|
20250220,180400,448200700,21600,21600,21600,21600,0
|
|
20250220,180300,448200700,21600,21600,21600,21600,0
|
|
20250220,180200,448200700,21600,21600,21600,21600,0
|
|
20250220,180100,448200700,21600,21600,21600,21600,0
|
|
20250220,180000,448200700,21600,21600,21600,21600,0
|
|
20250220,175900,448200700,21600,21600,21600,21600,0
|
|
20250220,175800,448200700,21600,21600,21600,21600,0
|
|
20250220,175700,448200700,21600,21600,21600,21600,0
|
|
20250220,175600,448200700,21600,21600,21600,21600,0
|
|
20250220,175500,448200700,21600,21600,21600,21600,0
|
|
20250220,175400,448200700,21600,21600,21600,21600,0
|
|
20250220,175300,448200700,21600,21600,21600,21600,0
|
|
20250220,175200,448200700,21600,21600,21600,21600,0
|
|
20250220,175100,448200700,21600,21600,21600,21600,0
|
|
20250220,175000,448200700,21600,21600,21600,21600,0
|
|
20250220,174900,448200700,21600,21600,21600,21600,0
|
|
20250220,174800,448200700,21600,21600,21600,21600,0
|
|
20250220,174700,448200700,21600,21600,21600,21600,0
|
|
20250220,174600,448200700,21600,21600,21600,21600,0
|
|
20250220,174500,448200700,21600,21600,21600,21600,0
|
|
20250220,174400,448200700,21600,21600,21600,21600,0
|
|
20250220,174300,448200700,21600,21600,21600,21600,1028
|
|
20250220,174200,448200700,21600,21600,21600,21600,0
|
|
20250220,174100,448200700,21600,21600,21600,21600,0
|
|
20250220,174000,448200700,21600,21600,21600,21600,0
|
|
20250220,173900,448200700,21600,21600,21600,21600,0
|
|
20250220,173800,448200700,21600,21600,21600,21600,0
|
|
20250220,173700,448200700,21600,21600,21600,21600,0
|
|
20250220,173600,448200700,21600,21600,21600,21600,0
|
|
20250220,173500,448200700,21600,21600,21600,21600,0
|
|
20250220,173400,448200700,21600,21600,21600,21600,0
|
|
20250220,173300,448200700,21600,21600,21600,21600,0
|
|
20250220,173200,448200700,21600,21600,21600,21600,0
|
|
20250220,173100,448200700,21600,21600,21600,21600,0
|
|
20250220,173000,448200700,21600,21600,21600,21600,0
|
|
20250220,172900,448200700,21600,21600,21600,21600,0
|
|
20250220,172800,448200700,21600,21600,21600,21600,0
|
|
20250220,172700,448200700,21600,21600,21600,21600,0
|
|
20250220,172600,448200700,21600,21600,21600,21600,0
|
|
20250220,172500,448200700,21600,21600,21600,21600,0
|
|
20250220,172400,448200700,21600,21600,21600,21600,0
|
|
20250220,172300,448200700,21600,21600,21600,21600,0
|
|
20250220,172200,448200700,21600,21600,21600,21600,0
|
|
20250220,172100,448200700,21600,21600,21600,21600,0
|
|
20250220,172000,448200700,21600,21600,21600,21600,0
|
|
20250220,171900,448200700,21600,21600,21600,21600,0
|
|
20250220,171800,448200700,21600,21600,21600,21600,0
|
|
20250220,171700,448200700,21600,21600,21600,21600,0
|
|
20250220,171600,448200700,21600,21600,21600,21600,0
|
|
20250220,171500,448200700,21600,21600,21600,21600,0
|
|
20250220,171400,448200700,21600,21600,21600,21600,0
|
|
20250220,171300,448200700,21600,21600,21600,21600,1028
|
|
20250220,171200,448200700,21600,21600,21600,21600,0
|
|
20250220,171100,448200700,21600,21600,21600,21600,0
|
|
20250220,171000,448200700,21600,21600,21600,21600,0
|
|
20250220,170900,448200700,21600,21600,21600,21600,0
|
|
20250220,170800,448200700,21600,21600,21600,21600,0
|
|
20250220,170700,448200700,21600,21600,21600,21600,0
|
|
20250220,170600,448200700,21600,21600,21600,21600,0
|
|
20250220,170500,448200700,21600,21600,21600,21600,0
|
|
20250220,170400,448200700,21600,21600,21600,21600,0
|
|
20250220,170300,448200700,21600,21600,21600,21600,0
|
|
20250220,170200,448200700,21600,21600,21600,21600,0
|
|
20250220,170100,448200700,21600,21600,21600,21600,0
|
|
20250220,170000,448200700,21600,21600,21600,21600,0
|
|
20250220,165900,448200700,21600,21600,21600,21600,0
|
|
20250220,165800,448200700,21600,21600,21600,21600,0
|
|
20250220,165700,448200700,21600,21600,21600,21600,0
|
|
20250220,165600,448200700,21600,21600,21600,21600,0
|
|
20250220,165500,448200700,21600,21600,21600,21600,0
|
|
20250220,165400,448200700,21600,21600,21600,21600,0
|
|
20250220,165300,448200700,21600,21600,21600,21600,0
|
|
20250220,165200,448200700,21600,21600,21600,21600,0
|
|
20250220,165100,448200700,21600,21600,21600,21600,0
|
|
20250220,165000,448200700,21600,21600,21600,21600,0
|
|
20250220,164900,448200700,21600,21600,21600,21600,0
|
|
20250220,164800,448200700,21600,21600,21600,21600,0
|
|
20250220,164700,448200700,21600,21600,21600,21600,0
|
|
20250220,164600,448200700,21600,21600,21600,21600,0
|
|
20250220,164500,448200700,21600,21600,21600,21600,0
|
|
20250220,164400,448200700,21600,21600,21600,21600,0
|
|
20250220,164300,448200700,21600,21600,21600,21600,1028
|
|
20250220,164200,448200700,21600,21600,21600,21600,0
|
|
20250220,164100,448200700,21600,21600,21600,21600,0
|
|
20250220,164000,448200700,21600,21600,21600,21600,0
|
|
20250220,163900,448200700,21600,21600,21600,21600,0
|
|
20250220,163800,448200700,21600,21600,21600,21600,0
|
|
20250220,163700,448200700,21600,21600,21600,21600,0
|
|
20250220,163600,448200700,21600,21600,21600,21600,0
|
|
20250220,163500,448200700,21600,21600,21600,21600,0
|
|
20250220,163400,448200700,21600,21600,21600,21600,0
|
|
20250220,163300,448200700,21600,21600,21600,21600,0
|
|
20250220,163200,448200700,21600,21600,21600,21600,0
|
|
20250220,163100,448200700,21600,21600,21600,21600,0
|
|
20250220,163000,448200700,21600,21600,21600,21600,0
|
|
20250220,162900,448200700,21600,21600,21600,21600,0
|
|
20250220,162800,448200700,21600,21600,21600,21600,0
|
|
20250220,162700,448200700,21600,21600,21600,21600,0
|
|
20250220,162600,448200700,21600,21600,21600,21600,0
|
|
20250220,162500,448200700,21600,21600,21600,21600,0
|
|
20250220,162400,448200700,21600,21600,21600,21600,0
|
|
20250220,162300,448200700,21600,21600,21600,21600,0
|
|
20250220,162200,448200700,21600,21600,21600,21600,0
|
|
20250220,162100,448200700,21600,21600,21600,21600,0
|
|
20250220,162000,448200700,21600,21600,21600,21600,0
|
|
20250220,161900,448200700,21600,21600,21600,21600,0
|
|
20250220,161800,448200700,21600,21600,21600,21600,0
|
|
20250220,161700,448200700,21600,21600,21600,21600,0
|
|
20250220,161600,448200700,21600,21600,21600,21600,0
|
|
20250220,161500,448200700,21600,21600,21600,21600,0
|
|
20250220,161400,448200700,21600,21600,21600,21600,0
|
|
20250220,161300,448200700,21600,21600,21600,21600,1028
|
|
20250220,161200,448200700,21600,21600,21600,21600,0
|
|
20250220,161100,448200700,21600,21600,21600,21600,0
|
|
20250220,161000,448200700,21600,21600,21600,21600,0
|
|
20250220,160900,448200700,21600,21600,21600,21600,0
|
|
20250220,160800,448200700,21600,21600,21600,21600,0
|
|
20250220,160700,448200700,21600,21600,21600,21600,0
|
|
20250220,160600,448200700,21600,21600,21600,21600,0
|
|
20250220,160500,448200700,21600,21600,21600,21600,0
|
|
20250220,160400,448200700,21600,21600,21600,21600,0
|
|
20250220,160300,448200700,21600,21600,21600,21600,0
|
|
20250220,160200,448200700,21600,21600,21600,21600,0
|
|
20250220,160100,448200700,21600,21600,21600,21600,0
|
|
20250220,160000,448200700,21600,21600,21600,21600,0
|
|
20250220,155900,448200700,21600,21600,21600,21600,0
|
|
20250220,155800,448200700,21600,21600,21600,21600,0
|
|
20250220,155700,448200700,21600,21600,21600,21600,0
|
|
20250220,155600,448200700,21600,21600,21600,21600,0
|
|
20250220,155500,448200700,21600,21600,21600,21600,0
|
|
20250220,155400,448200700,21600,21600,21600,21600,0
|
|
20250220,155300,448200700,21600,21600,21600,21600,0
|
|
20250220,155200,448200700,21600,21600,21600,21600,0
|
|
20250220,155100,448200700,21600,21600,21600,21600,0
|
|
20250220,155000,448200700,21600,21600,21600,21600,0
|
|
20250220,154900,448200700,21600,21600,21600,21600,0
|
|
20250220,154800,448200700,21600,21600,21600,21600,0
|
|
20250220,154700,448200700,21600,21600,21600,21600,0
|
|
20250220,154600,448200700,21600,21600,21600,21600,0
|
|
20250220,154500,448200700,21600,21600,21600,21600,0
|
|
20250220,154400,448200700,21600,21600,21600,21600,0
|
|
20250220,154300,448200700,21600,21600,21600,21600,1028
|
|
20250220,154200,448200700,21600,21600,21600,21600,0
|
|
20250220,154100,448200700,21600,21600,21600,21600,0
|
|
20250220,154000,448200700,21600,21600,21600,21600,0
|
|
20250220,153900,448200700,21600,21600,21600,21600,0
|
|
20250220,153800,448200700,21600,21600,21600,21600,0
|
|
20250220,153700,448200700,21600,21600,21600,21600,0
|
|
20250220,153600,448200700,21600,21600,21600,21600,0
|
|
20250220,153500,448200700,21600,21600,21600,21600,0
|
|
20250220,153400,448200700,21600,21600,21600,21600,0
|
|
20250220,153300,448200700,21600,21600,21600,21600,0
|
|
20250220,153200,448200700,21600,21600,21600,21600,0
|
|
20250220,153100,448200700,21600,21600,21600,21600,0
|
|
20250220,153000,448200700,21600,21600,21600,21600,1028
|
|
20250220,152900,425995900,21600,21600,21600,21600,0
|
|
20250220,152800,425995900,21600,21600,21600,21600,0
|
|
20250220,152700,425995900,21600,21600,21600,21600,0
|
|
20250220,152600,425995900,21600,21600,21600,21600,0
|
|
20250220,152500,425995900,21600,21600,21600,21600,0
|
|
20250220,152400,425995900,21600,21600,21600,21600,0
|
|
20250220,152300,425995900,21600,21600,21600,21600,0
|
|
20250220,152200,425995900,21600,21600,21600,21600,0
|
|
20250220,152100,425995900,21600,21600,21600,21600,0
|
|
20250220,152000,425995900,21600,21600,21600,21600,0
|
|
20250220,151900,425995900,21600,21600,21600,21600,25
|
|
20250220,151800,425455900,21650,21800,21800,21650,200
|
|
20250220,151700,421125750,21800,21750,21800,21700,9
|
|
20250220,151600,420929850,21800,21650,21800,21650,2
|
|
20250220,151500,420886400,21800,21700,21800,21600,30
|
|
20250220,151400,420237600,21800,21800,21800,21650,9
|
|
20250220,151300,420041550,21650,21650,21650,21650,2
|
|
20250220,151200,419998250,21600,21600,21800,21600,12
|
|
20250220,151100,419737850,21650,21650,21650,21600,6
|
|
20250220,151000,419608050,21600,21650,21800,21600,11
|
|
20250220,150900,419369400,21650,21650,21650,21600,5
|
|
20250220,150800,419261200,21800,21600,21800,21550,12
|
|
20250220,150700,419001050,21800,21600,21800,21600,76
|
|
20250220,150600,417359250,21650,21700,21700,21650,79
|
|
20250220,150500,415648750,21800,21750,21800,21700,13
|
|
20250220,150400,415365800,21750,21750,21750,21750,2
|
|
20250220,150300,415322300,21700,21650,21700,21550,41
|
|
20250220,150200,414434600,21600,21600,21600,21450,1979
|
|
20250220,150100,371831200,21700,21800,21800,21550,2055
|
|
20250220,150000,327367450,21750,21750,21750,21750,100
|
|
20250220,145900,325192450,21750,21800,21800,21700,7
|
|
20250220,145800,325040100,21800,21800,21800,21800,1
|
|
20250220,145700,325018300,21700,21700,21700,21700,72
|
|
20250220,145600,323455900,21850,21850,21850,21850,5
|
|
20250220,145500,323346650,21700,21700,21700,21700,0
|
|
20250220,145400,323346650,21700,21700,21850,21700,7
|
|
20250220,145300,323194150,21700,21700,21700,21700,0
|
|
20250220,145200,323194150,21700,21850,21850,21700,5
|
|
20250220,145100,323085050,21850,21850,21850,21850,0
|
|
20250220,145000,323085050,21850,21850,21850,21700,8
|
|
20250220,144900,322910550,21850,21850,21850,21850,0
|
|
20250220,144800,322910550,21850,21700,21850,21700,3
|
|
20250220,144700,322845300,21850,21850,21850,21850,5
|
|
20250220,144600,322736050,21700,21700,21700,21700,0
|
|
20250220,144500,322736050,21700,21850,21850,21700,6
|
|
20250220,144400,322605250,21700,21700,21700,21700,11
|
|
20250220,144300,322366550,21700,21850,21850,21700,7
|
|
20250220,144200,322213900,21850,21850,21850,21850,0
|
|
20250220,144100,322213900,21850,21850,21850,21700,86
|
|
20250220,144000,320334950,21850,21850,21850,21850,0
|
|
20250220,143900,320334950,21850,21700,21850,21700,3
|
|
20250220,143800,320269700,21850,21850,21850,21850,4
|
|
20250220,143700,320182300,21700,21700,21700,21700,2
|
|
20250220,143600,320138900,21850,21850,21850,21850,5
|
|
20250220,143500,320029650,21700,21700,21700,21700,0
|
|
20250220,143400,320029650,21700,21800,21800,21700,10
|
|
20250220,143300,319811850,21850,21850,21850,21850,0
|
|
20250220,143200,319811850,21850,21850,21850,21700,7
|
|
20250220,143100,319659200,21850,21850,21850,21850,0
|
|
20250220,143000,319659200,21850,21700,21850,21700,3
|
|
20250220,142900,319593950,21850,21850,21850,21850,4
|
|
20250220,142800,319506550,21700,21700,21700,21700,2
|
|
20250220,142700,319463150,21850,21850,21850,21850,5
|
|
20250220,142600,319353900,21700,21700,21700,21700,0
|
|
20250220,142500,319353900,21700,21850,21850,21700,6
|
|
20250220,142400,319223100,21700,21700,21700,21700,0
|
|
20250220,142300,319223100,21700,21850,21850,21700,5
|
|
20250220,142200,319114000,21850,21850,21850,21850,0
|
|
20250220,142100,319114000,21850,21700,21850,21700,269
|
|
20250220,142000,313276550,21700,21800,21800,21700,104
|
|
20250220,141900,311019350,21800,21750,21800,21750,362
|
|
20250220,141800,303145800,21750,21800,21800,21750,133
|
|
20250220,141700,300249800,21800,21750,21800,21750,3
|
|
20250220,141600,300184500,21900,21900,21900,21900,5
|
|
20250220,141500,300075000,21750,21750,21750,21750,3
|
|
20250220,141400,300009750,21750,21900,21900,21750,2
|
|
20250220,141300,299966100,21900,21900,21900,21900,3
|
|
20250220,141200,299900400,21900,21750,21900,21750,3
|
|
20250220,141100,299835000,21900,21900,21900,21900,4
|
|
20250220,141000,299747400,21800,21800,21900,21800,966
|
|
20250220,140900,278688500,21900,21900,21900,21900,5
|
|
20250220,140800,278579000,21800,21800,21800,21800,2
|
|
20250220,140700,278535400,21900,21900,21900,21900,4
|
|
20250220,140600,278447800,21800,21800,21800,21800,0
|
|
20250220,140500,278447800,21800,21900,21900,21800,2
|
|
20250220,140400,278404100,21900,21800,21900,21800,30
|
|
20250220,140300,277749700,21800,21900,21900,21800,3
|
|
20250220,140200,277684200,21900,21900,21900,21900,4
|
|
20250220,140100,277596600,21900,21800,21900,21800,3
|
|
20250220,140000,277531100,21900,21900,21900,21900,4
|
|
20250220,135900,277443500,21900,21800,21900,21800,3
|
|
20250220,135800,277378000,21900,21900,21900,21900,3
|
|
20250220,135700,277312300,21800,21800,21800,21800,1
|
|
20250220,135600,277290500,21850,21800,21850,21800,66
|
|
20250220,135500,275851650,21850,21800,21850,21800,68
|
|
20250220,135400,274369050,21800,21850,21950,21800,61
|
|
20250220,135300,273036200,21950,21950,21950,21950,4
|
|
20250220,135200,272948400,21950,21850,21950,21850,3
|
|
20250220,135100,272882750,21950,21950,21950,21950,3
|
|
20250220,135000,272816900,21950,21800,21950,21800,3
|
|
20250220,134900,272751350,21950,21950,21950,21950,5
|
|
20250220,134800,272641600,21800,21800,21800,21800,2
|
|
20250220,134700,272598000,21950,21950,21950,21950,1
|
|
20250220,134600,272576050,21900,21850,21900,21850,155
|
|
20250220,134500,269189100,21850,21950,21950,21850,3
|
|
20250220,134400,269123450,21950,21950,21950,21950,4
|
|
20250220,134300,269035650,21850,21950,21950,21850,3
|
|
20250220,134200,268970000,21950,21950,21950,21950,3
|
|
20250220,134100,268904150,21950,21850,21950,21850,63
|
|
20250220,134000,267527500,21950,21950,21950,21950,5
|
|
20250220,133900,267417750,21850,21850,21850,21850,2
|
|
20250220,133800,267374050,21950,21950,21950,21950,1
|
|
20250220,133700,267352100,21950,21850,21950,21850,5
|
|
20250220,133600,267242450,21950,21950,21950,21950,1
|
|
20250220,133500,267220500,21950,21850,21950,21850,53
|
|
20250220,133400,266062150,21850,21950,21950,21850,3
|
|
20250220,133300,265996500,21950,21850,21950,21850,14
|
|
20250220,133200,265690200,21950,21850,21950,21850,3
|
|
20250220,133100,265624550,21950,21950,21950,21950,4
|
|
20250220,133000,265536750,21850,21850,21850,21850,2
|
|
20250220,132900,265493050,21950,21950,21950,21950,1
|
|
20250220,132800,265471100,21950,21900,21950,21900,358
|
|
20250220,132700,257630700,21950,21950,22000,21950,272
|
|
20250220,132600,251660250,21850,21900,21950,21850,1213
|
|
20250220,132500,225055000,21850,21850,21900,21850,236
|
|
20250220,132400,219898200,21850,21850,21850,21850,504
|
|
20250220,132300,208885800,21850,21750,21850,21750,3
|
|
20250220,132200,208820450,21850,21850,21850,21850,4
|
|
20250220,132100,208733050,21850,21750,21850,21750,3
|
|
20250220,132000,208667700,21850,21850,21850,21850,2
|
|
20250220,131900,208624000,21850,21750,21850,21750,4
|
|
20250220,131800,208536700,21850,21850,21850,21850,1
|
|
20250220,131700,208514850,21850,21750,21850,21750,6
|
|
20250220,131600,208383950,21850,21850,21850,21850,1
|
|
20250220,131500,208362100,21850,21850,21850,21850,4
|
|
20250220,131400,208274700,21750,21800,21850,21750,25
|
|
20250220,131300,207729750,21800,21800,21800,21800,4
|
|
20250220,131200,207642550,21800,21750,21800,21750,3
|
|
20250220,131100,207577250,21850,21850,21850,21850,0
|
|
20250220,131000,207577250,21850,21750,21850,21750,5
|
|
20250220,130900,207468100,21850,21850,21850,21850,1
|
|
20250220,130800,207446250,21850,21750,21850,21750,6
|
|
20250220,130700,207315350,21850,21850,21850,21850,1
|
|
20250220,130600,207293500,21850,21850,21850,21850,4
|
|
20250220,130500,207206100,21750,21750,21750,21750,2
|
|
20250220,130400,207162600,21750,21750,21750,21750,1
|
|
20250220,130300,207140850,21850,21850,21850,21850,4
|
|
20250220,130200,207053450,21700,21700,21700,21700,0
|
|
20250220,130100,207053450,21700,21700,21700,21700,0
|
|
20250220,130000,207053450,21700,21750,21750,21700,252
|
|
20250220,125900,201584100,21750,21750,21750,21750,0
|
|
20250220,125800,201584100,21750,21750,21750,21750,0
|
|
20250220,125700,201584100,21750,21750,21750,21750,0
|
|
20250220,125600,201584100,21750,21750,21750,21750,0
|
|
20250220,125500,201584100,21750,21750,21750,21750,0
|
|
20250220,125400,201584100,21750,21750,21750,21750,0
|
|
20250220,125300,201584100,21750,21750,21750,21750,0
|
|
20250220,125200,201584100,21750,21750,21750,21750,45
|
|
20250220,125100,200605350,21800,21800,21800,21800,0
|
|
20250220,125000,200605350,21800,21800,21800,21800,0
|
|
20250220,124900,200605350,21800,21800,21800,21800,0
|
|
20250220,124800,200605350,21800,21800,21800,21800,0
|
|
20250220,124700,200605350,21800,21750,21800,21750,35
|
|
20250220,124600,199843850,21750,21750,21750,21750,0
|
|
20250220,124500,199843850,21750,21750,21750,21750,0
|
|
20250220,124400,199843850,21750,21750,21750,21750,10
|
|
20250220,124300,199626350,21750,21750,21750,21750,0
|
|
20250220,124200,199626350,21750,21800,21800,21750,324
|
|
20250220,124100,192579150,21800,21800,21800,21800,0
|
|
20250220,124000,192579150,21800,21800,21800,21800,0
|
|
20250220,123900,192579150,21800,21800,21800,21800,0
|
|
20250220,123800,192579150,21800,21800,21800,21800,0
|
|
20250220,123700,192579150,21800,21800,21800,21800,0
|
|
20250220,123600,192579150,21800,21800,21800,21800,0
|
|
20250220,123500,192579150,21800,21800,21800,21800,0
|
|
20250220,123400,192579150,21800,21800,21800,21800,516
|
|
20250220,123300,181330350,21850,21850,21850,21850,0
|
|
20250220,123200,181330350,21850,21850,21850,21850,5
|
|
20250220,123100,181221100,21850,21850,21850,21850,0
|
|
20250220,123000,181221100,21850,21850,21850,21850,5
|
|
20250220,122900,181111850,21850,21850,21850,21850,0
|
|
20250220,122800,181111850,21850,21850,21850,21850,5
|
|
20250220,122700,181002600,21750,21750,21750,21750,0
|
|
20250220,122600,181002600,21750,21750,21750,21750,0
|
|
20250220,122500,181002600,21750,21750,21750,21750,0
|
|
20250220,122400,181002600,21750,21750,21750,21750,0
|
|
20250220,122300,181002600,21750,21750,21750,21750,44
|
|
20250220,122200,180045600,21800,21800,21800,21800,250
|
|
20250220,122100,174595600,21750,21750,21750,21750,0
|
|
20250220,122000,174595600,21750,21750,21750,21750,0
|
|
20250220,121900,174595600,21750,21750,21750,21750,280
|
|
20250220,121800,168505600,21750,21750,21750,21750,0
|
|
20250220,121700,168505600,21750,21750,21750,21750,0
|
|
20250220,121600,168505600,21750,21750,21750,21750,0
|
|
20250220,121500,168505600,21750,21750,21750,21750,0
|
|
20250220,121400,168505600,21750,21750,21750,21750,50
|
|
20250220,121300,167418100,21750,21750,21750,21750,0
|
|
20250220,121200,167418100,21750,21750,21750,21750,0
|
|
20250220,121100,167418100,21750,21750,21750,21750,0
|
|
20250220,121000,167418100,21750,21750,21750,21750,0
|
|
20250220,120900,167418100,21750,21750,21750,21750,0
|
|
20250220,120800,167418100,21750,21800,21800,21750,714
|
|
20250220,120700,151858150,21900,21900,21900,21900,0
|
|
20250220,120600,151858150,21900,21900,21900,21900,0
|
|
20250220,120500,151858150,21900,21900,21900,21900,0
|
|
20250220,120400,151858150,21900,21900,21900,21900,0
|
|
20250220,120300,151858150,21900,21900,21900,21900,0
|
|
20250220,120200,151858150,21900,21900,21900,21900,0
|
|
20250220,120100,151858150,21900,21900,21900,21900,0
|
|
20250220,120000,151858150,21900,21900,21900,21900,0
|
|
20250220,115900,151858150,21900,21900,21900,21900,0
|
|
20250220,115800,151858150,21900,21900,21900,21900,0
|
|
20250220,115700,151858150,21900,21900,21900,21900,270
|
|
20250220,115600,145945150,21800,21800,21800,21800,0
|
|
20250220,115500,145945150,21800,21800,21800,21800,0
|
|
20250220,115400,145945150,21800,21800,21800,21800,0
|
|
20250220,115300,145945150,21800,21800,21800,21800,0
|
|
20250220,115200,145945150,21800,21850,21850,21800,68
|
|
20250220,115100,144462700,21850,21850,21850,21850,5
|
|
20250220,115000,144353450,21900,21900,21900,21900,0
|
|
20250220,114900,144353450,21900,21900,21900,21900,0
|
|
20250220,114800,144353450,21900,21900,21900,21900,1
|
|
20250220,114700,144331550,21900,21900,21900,21900,0
|
|
20250220,114600,144331550,21900,21900,21900,21900,0
|
|
20250220,114500,144331550,21900,21900,21900,21900,0
|
|
20250220,114400,144331550,21900,21900,21900,21900,0
|
|
20250220,114300,144331550,21900,21900,21900,21900,239
|
|
20250220,114200,139097450,21800,21800,21800,21800,0
|
|
20250220,114100,139097450,21800,21800,21800,21800,0
|
|
20250220,114000,139097450,21800,21800,21800,21800,0
|
|
20250220,113900,139097450,21800,21800,21800,21800,0
|
|
20250220,113800,139097450,21800,21800,21800,21800,0
|
|
20250220,113700,139097450,21800,21800,21800,21800,1
|
|
20250220,113600,139075650,21850,21850,21850,21850,0
|
|
20250220,113500,139075650,21850,21850,21850,21850,41
|
|
20250220,113400,138179800,21900,21900,21900,21900,1
|
|
20250220,113300,138157900,21850,21850,21850,21850,0
|
|
20250220,113200,138157900,21850,21850,21850,21850,0
|
|
20250220,113100,138157900,21850,21850,21850,21850,0
|
|
20250220,113000,138157900,21850,21850,21850,21850,0
|
|
20250220,112900,138157900,21850,21850,21850,21850,0
|
|
20250220,112800,138157900,21850,21850,21850,21850,0
|
|
20250220,112700,138157900,21850,21850,21850,21850,0
|
|
20250220,112600,138157900,21850,21850,21850,21850,0
|
|
20250220,112500,138157900,21850,21850,21850,21850,40
|
|
20250220,112400,137283900,21850,21850,21850,21850,15
|
|
20250220,112300,136956150,21850,21850,21850,21850,0
|
|
20250220,112200,136956150,21850,21850,21850,21850,0
|
|
20250220,112100,136956150,21850,21850,21850,21850,2
|
|
20250220,112000,136912450,21850,21850,21850,21850,1
|
|
20250220,111900,136890600,21900,21900,21900,21900,0
|
|
20250220,111800,136890600,21900,21900,21900,21900,0
|
|
20250220,111700,136890600,21900,21900,21900,21900,2
|
|
20250220,111600,136846800,21900,21900,21900,21900,0
|
|
20250220,111500,136846800,21900,21900,21900,21900,0
|
|
20250220,111400,136846800,21900,21900,21900,21900,0
|
|
20250220,111300,136846800,21900,21900,21900,21900,0
|
|
20250220,111200,136846800,21900,21900,21900,21900,0
|
|
20250220,111100,136846800,21900,21900,21900,21900,0
|
|
20250220,111000,136846800,21900,21900,21900,21900,0
|
|
20250220,110900,136846800,21900,21900,21900,21900,0
|
|
20250220,110800,136846800,21900,21900,21900,21900,44
|
|
20250220,110700,135883200,21900,21900,21900,21900,0
|
|
20250220,110600,135883200,21900,21900,21900,21900,0
|
|
20250220,110500,135883200,21900,21900,21900,21900,0
|
|
20250220,110400,135883200,21900,21900,21900,21900,0
|
|
20250220,110300,135883200,21900,21900,21900,21900,0
|
|
20250220,110200,135883200,21900,21900,21900,21900,0
|
|
20250220,110100,135883200,21900,21900,21900,21900,60
|
|
20250220,110000,134569200,21900,21900,21900,21900,0
|
|
20250220,105900,134569200,21900,21900,21900,21900,86
|
|
20250220,105800,132685800,21850,21850,21850,21850,0
|
|
20250220,105700,132685800,21850,21850,21850,21850,0
|
|
20250220,105600,132685800,21850,21850,21850,21850,18
|
|
20250220,105500,132292500,21850,21850,21850,21850,0
|
|
20250220,105400,132292500,21850,21850,21850,21850,0
|
|
20250220,105300,132292500,21850,21850,21850,21850,0
|
|
20250220,105200,132292500,21850,21850,21850,21850,0
|
|
20250220,105100,132292500,21850,21850,21850,21850,0
|
|
20250220,105000,132292500,21850,21850,21850,21850,0
|
|
20250220,104900,132292500,21850,21850,21850,21850,0
|
|
20250220,104800,132292500,21850,21850,21850,21850,19
|
|
20250220,104700,131877350,21850,21850,21850,21850,5
|
|
20250220,104600,131768100,21850,21850,21850,21850,0
|
|
20250220,104500,131768100,21850,21850,21850,21850,0
|
|
20250220,104400,131768100,21850,21850,21850,21850,0
|
|
20250220,104300,131768100,21850,21850,21850,21850,0
|
|
20250220,104200,131768100,21850,21850,21850,21850,1
|
|
20250220,104100,131746250,21900,21900,21900,21900,0
|
|
20250220,104000,131746250,21900,21900,21900,21900,0
|
|
20250220,103900,131746250,21900,21900,21900,21900,0
|
|
20250220,103800,131746250,21900,21900,21900,21900,0
|
|
20250220,103700,131746250,21900,21900,21900,21900,5
|
|
20250220,103600,131636750,21900,21900,21900,21900,0
|
|
20250220,103500,131636750,21900,21900,21900,21900,1
|
|
20250220,103400,131614850,21800,21800,21800,21800,0
|
|
20250220,103300,131614850,21800,21800,21800,21800,0
|
|
20250220,103200,131614850,21800,21800,21800,21800,0
|
|
20250220,103100,131614850,21800,21800,21800,21800,0
|
|
20250220,103000,131614850,21800,21800,21800,21800,0
|
|
20250220,102900,131614850,21800,21800,21800,21800,0
|
|
20250220,102800,131614850,21800,21800,21800,21800,0
|
|
20250220,102700,131614850,21800,21800,21800,21800,0
|
|
20250220,102600,131614850,21800,21800,21800,21800,0
|
|
20250220,102500,131614850,21800,21800,21800,21800,0
|
|
20250220,102400,131614850,21800,21800,21800,21800,0
|
|
20250220,102300,131614850,21800,21800,21800,21800,0
|
|
20250220,102200,131614850,21800,21800,21800,21800,0
|
|
20250220,102100,131614850,21800,21800,21800,21800,0
|
|
20250220,102000,131614850,21800,21800,21800,21800,48
|
|
20250220,101900,130568450,21900,21900,21900,21900,0
|
|
20250220,101800,130568450,21900,21900,21900,21900,0
|
|
20250220,101700,130568450,21900,21900,21900,21900,0
|
|
20250220,101600,130568450,21900,21900,21900,21900,202
|
|
20250220,101500,126144650,21800,21800,21800,21800,0
|
|
20250220,101400,126144650,21800,21800,21800,21800,0
|
|
20250220,101300,126144650,21800,21800,21800,21800,1
|
|
20250220,101200,126122850,21800,21800,21800,21800,0
|
|
20250220,101100,126122850,21800,21800,21800,21800,0
|
|
20250220,101000,126122850,21800,21800,21800,21800,25
|
|
20250220,100900,125577850,21800,21800,21800,21800,0
|
|
20250220,100800,125577850,21800,21800,21800,21800,0
|
|
20250220,100700,125577850,21800,21800,21800,21800,0
|
|
20250220,100600,125577850,21800,21800,21800,21800,0
|
|
20250220,100500,125577850,21800,21800,21800,21800,0
|
|
20250220,100400,125577850,21800,21800,21800,21800,0
|
|
20250220,100300,125577850,21800,21800,21800,21800,0
|
|
20250220,100200,125577850,21800,21900,21900,21800,1015
|
|
20250220,100100,103441850,21900,21900,21900,21900,0
|
|
20250220,100000,103441850,21900,21900,21900,21900,0
|
|
20250220,095900,103441850,21900,21900,21900,21900,36
|
|
20250220,095800,102653450,21900,21850,21900,21850,601
|
|
20250220,095700,89513850,21850,21850,21850,21850,0
|
|
20250220,095600,89513850,21850,21850,21850,21850,46
|
|
20250220,095500,88508750,21850,21850,21850,21850,1
|
|
20250220,095400,88486900,21750,21750,21750,21750,0
|
|
20250220,095300,88486900,21750,21750,21750,21750,473
|
|
20250220,095200,78199150,21750,21750,21750,21750,0
|
|
20250220,095100,78199150,21750,21750,21750,21750,0
|
|
20250220,095000,78199150,21750,21800,21800,21750,195
|
|
20250220,094900,73951550,21800,21800,21800,21800,0
|
|
20250220,094800,73951550,21800,21800,21800,21800,144
|
|
20250220,094700,70812350,21900,21900,21900,21900,0
|
|
20250220,094600,70812350,21900,21900,21900,21900,0
|
|
20250220,094500,70812350,21900,21900,21900,21900,1
|
|
20250220,094400,70790450,21900,21900,21900,21900,1
|
|
20250220,094300,70768550,21850,21850,21850,21850,237
|
|
20250220,094200,65590100,21900,21900,21900,21900,0
|
|
20250220,094100,65590100,21900,21900,21900,21900,5
|
|
20250220,094000,65480600,21900,21900,21900,21900,0
|
|
20250220,093900,65480600,21900,21900,21900,21900,0
|
|
20250220,093800,65480600,21900,21900,21900,21900,0
|
|
20250220,093700,65480600,21900,21900,21900,21900,0
|
|
20250220,093600,65480600,21900,21950,21950,21900,191
|
|
20250220,093500,61292700,21950,21950,21950,21950,100
|
|
20250220,093400,59097700,21950,21900,21950,21900,13
|
|
20250220,093300,58812850,21900,21850,21900,21850,208
|
|
20250220,093200,54258150,21900,21900,21900,21900,0
|
|
20250220,093100,54258150,21900,21900,21900,21900,102
|
|
20250220,093000,52024350,21950,21950,21950,21950,8
|
|
20250220,092900,51848750,21850,21850,21850,21850,0
|
|
20250220,092800,51848750,21850,21850,21850,21850,100
|
|
20250220,092700,49663750,21950,21950,21950,21950,0
|
|
20250220,092600,49663750,21950,21950,21950,21950,0
|
|
20250220,092500,49663750,21950,21950,21950,21950,0
|
|
20250220,092400,49663750,21950,21950,21950,21950,0
|
|
20250220,092300,49663750,21950,21950,21950,21950,0
|
|
20250220,092200,49663750,21950,21950,21950,21950,0
|
|
20250220,092100,49663750,21950,21950,21950,21950,0
|
|
20250220,092000,49663750,21950,21950,21950,21950,2
|
|
20250220,091900,49619850,21950,21950,21950,21950,0
|
|
20250220,091800,49619850,21950,21950,21950,21950,758
|
|
20250220,091700,32981750,21950,21950,21950,21950,0
|
|
20250220,091600,32981750,21950,21900,21950,21900,233
|
|
20250220,091500,27872750,21900,21900,21900,21900,0
|
|
20250220,091400,27872750,21900,21900,21900,21900,0
|
|
20250220,091300,27872750,21900,21850,21900,21850,258
|
|
20250220,091200,22223550,21850,21800,21850,21800,186
|
|
20250220,091100,18165200,21800,21800,21800,21800,0
|
|
20250220,091000,18165200,21800,21800,21800,21800,0
|
|
20250220,090900,18165200,21800,21800,21800,21800,531
|
|
20250220,090800,6589400,21800,21800,21800,21800,187
|
|
20250220,090700,2512800,21850,21850,21850,21850,113
|
|
20250220,090600,43750,21900,21900,21900,21900,0
|
|
20250220,090500,43750,21900,21900,21900,21900,0
|
|
20250220,090400,43750,21900,21900,21900,21900,0
|
|
20250220,090300,43750,21900,21900,21900,21900,1
|
|
20250220,090200,21850,21850,21850,21850,21850,0
|
|
20250220,090100,21850,21850,21850,21850,21850,0
|
|
20250220,090000,21850,21850,21850,21850,21850,1
|