676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,201300,665566400,22100,22100,22100,22100,631
|
|
20250221,201200,665566400,22100,22100,22100,22100,0
|
|
20250221,201100,665566400,22100,22100,22100,22100,0
|
|
20250221,201000,665566400,22100,22100,22100,22100,0
|
|
20250221,200900,665566400,22100,22100,22100,22100,0
|
|
20250221,200800,665566400,22100,22100,22100,22100,0
|
|
20250221,200700,665566400,22100,22100,22100,22100,0
|
|
20250221,200600,665566400,22100,22100,22100,22100,0
|
|
20250221,200500,665566400,22100,22100,22100,22100,0
|
|
20250221,200400,665566400,22100,22100,22100,22100,0
|
|
20250221,200300,665566400,22100,22100,22100,22100,0
|
|
20250221,200200,665566400,22100,22100,22100,22100,0
|
|
20250221,200100,665566400,22100,22100,22100,22100,0
|
|
20250221,200000,665566400,22100,22100,22100,22100,0
|
|
20250221,195900,665566400,22100,22100,22100,22100,0
|
|
20250221,195800,665566400,22100,22100,22100,22100,0
|
|
20250221,195700,665566400,22100,22100,22100,22100,0
|
|
20250221,195600,665566400,22100,22100,22100,22100,0
|
|
20250221,195500,665566400,22100,22100,22100,22100,0
|
|
20250221,195400,665566400,22100,22100,22100,22100,0
|
|
20250221,195300,665566400,22100,22100,22100,22100,0
|
|
20250221,195200,665566400,22100,22100,22100,22100,0
|
|
20250221,195100,665566400,22100,22100,22100,22100,0
|
|
20250221,195000,665566400,22100,22100,22100,22100,0
|
|
20250221,194900,665566400,22100,22100,22100,22100,0
|
|
20250221,194800,665566400,22100,22100,22100,22100,0
|
|
20250221,194700,665566400,22100,22100,22100,22100,0
|
|
20250221,194600,665566400,22100,22100,22100,22100,0
|
|
20250221,194500,665566400,22100,22100,22100,22100,0
|
|
20250221,194400,665566400,22100,22100,22100,22100,0
|
|
20250221,194300,665566400,22100,22100,22100,22100,631
|
|
20250221,194200,665566400,22100,22100,22100,22100,0
|
|
20250221,194100,665566400,22100,22100,22100,22100,0
|
|
20250221,194000,665566400,22100,22100,22100,22100,0
|
|
20250221,193900,665566400,22100,22100,22100,22100,0
|
|
20250221,193800,665566400,22100,22100,22100,22100,0
|
|
20250221,193700,665566400,22100,22100,22100,22100,0
|
|
20250221,193600,665566400,22100,22100,22100,22100,0
|
|
20250221,193500,665566400,22100,22100,22100,22100,0
|
|
20250221,193400,665566400,22100,22100,22100,22100,0
|
|
20250221,193300,665566400,22100,22100,22100,22100,0
|
|
20250221,193200,665566400,22100,22100,22100,22100,0
|
|
20250221,193100,665566400,22100,22100,22100,22100,0
|
|
20250221,193000,665566400,22100,22100,22100,22100,0
|
|
20250221,192900,665566400,22100,22100,22100,22100,0
|
|
20250221,192800,665566400,22100,22100,22100,22100,0
|
|
20250221,192700,665566400,22100,22100,22100,22100,0
|
|
20250221,192600,665566400,22100,22100,22100,22100,0
|
|
20250221,192500,665566400,22100,22100,22100,22100,0
|
|
20250221,192400,665566400,22100,22100,22100,22100,0
|
|
20250221,192300,665566400,22100,22100,22100,22100,0
|
|
20250221,192200,665566400,22100,22100,22100,22100,0
|
|
20250221,192100,665566400,22100,22100,22100,22100,0
|
|
20250221,192000,665566400,22100,22100,22100,22100,0
|
|
20250221,191900,665566400,22100,22100,22100,22100,0
|
|
20250221,191800,665566400,22100,22100,22100,22100,0
|
|
20250221,191700,665566400,22100,22100,22100,22100,0
|
|
20250221,191600,665566400,22100,22100,22100,22100,0
|
|
20250221,191500,665566400,22100,22100,22100,22100,0
|
|
20250221,191400,665566400,22100,22100,22100,22100,0
|
|
20250221,191300,665566400,22100,22100,22100,22100,631
|
|
20250221,191200,665566400,22100,22100,22100,22100,0
|
|
20250221,191100,665566400,22100,22100,22100,22100,0
|
|
20250221,191000,665566400,22100,22100,22100,22100,0
|
|
20250221,190900,665566400,22100,22100,22100,22100,0
|
|
20250221,190800,665566400,22100,22100,22100,22100,0
|
|
20250221,190700,665566400,22100,22100,22100,22100,0
|
|
20250221,190600,665566400,22100,22100,22100,22100,0
|
|
20250221,190500,665566400,22100,22100,22100,22100,0
|
|
20250221,190400,665566400,22100,22100,22100,22100,0
|
|
20250221,190300,665566400,22100,22100,22100,22100,0
|
|
20250221,190200,665566400,22100,22100,22100,22100,0
|
|
20250221,190100,665566400,22100,22100,22100,22100,0
|
|
20250221,190000,665566400,22100,22100,22100,22100,0
|
|
20250221,185900,665566400,22100,22100,22100,22100,0
|
|
20250221,185800,665566400,22100,22100,22100,22100,0
|
|
20250221,185700,665566400,22100,22100,22100,22100,0
|
|
20250221,185600,665566400,22100,22100,22100,22100,0
|
|
20250221,185500,665566400,22100,22100,22100,22100,0
|
|
20250221,185400,665566400,22100,22100,22100,22100,0
|
|
20250221,185300,665566400,22100,22100,22100,22100,0
|
|
20250221,185200,665566400,22100,22100,22100,22100,0
|
|
20250221,185100,665566400,22100,22100,22100,22100,0
|
|
20250221,185000,665566400,22100,22100,22100,22100,0
|
|
20250221,184900,665566400,22100,22100,22100,22100,0
|
|
20250221,184800,665566400,22100,22100,22100,22100,0
|
|
20250221,184700,665566400,22100,22100,22100,22100,0
|
|
20250221,184600,665566400,22100,22100,22100,22100,0
|
|
20250221,184500,665566400,22100,22100,22100,22100,0
|
|
20250221,184400,665566400,22100,22100,22100,22100,0
|
|
20250221,184300,665566400,22100,22100,22100,22100,631
|
|
20250221,184200,665566400,22100,22100,22100,22100,0
|
|
20250221,184100,665566400,22100,22100,22100,22100,0
|
|
20250221,184000,665566400,22100,22100,22100,22100,0
|
|
20250221,183900,665566400,22100,22100,22100,22100,0
|
|
20250221,183800,665566400,22100,22100,22100,22100,0
|
|
20250221,183700,665566400,22100,22100,22100,22100,0
|
|
20250221,183600,665566400,22100,22100,22100,22100,0
|
|
20250221,183500,665566400,22100,22100,22100,22100,0
|
|
20250221,183400,665566400,22100,22100,22100,22100,0
|
|
20250221,183300,665566400,22100,22100,22100,22100,0
|
|
20250221,183200,665566400,22100,22100,22100,22100,0
|
|
20250221,183100,665566400,22100,22100,22100,22100,0
|
|
20250221,183000,665566400,22100,22100,22100,22100,0
|
|
20250221,182900,665566400,22100,22100,22100,22100,0
|
|
20250221,182800,665566400,22100,22100,22100,22100,0
|
|
20250221,182700,665566400,22100,22100,22100,22100,0
|
|
20250221,182600,665566400,22100,22100,22100,22100,0
|
|
20250221,182500,665566400,22100,22100,22100,22100,0
|
|
20250221,182400,665566400,22100,22100,22100,22100,0
|
|
20250221,182300,665566400,22100,22100,22100,22100,0
|
|
20250221,182200,665566400,22100,22100,22100,22100,0
|
|
20250221,182100,665566400,22100,22100,22100,22100,0
|
|
20250221,182000,665566400,22100,22100,22100,22100,0
|
|
20250221,181900,665566400,22100,22100,22100,22100,0
|
|
20250221,181800,665566400,22100,22100,22100,22100,0
|
|
20250221,181700,665566400,22100,22100,22100,22100,0
|
|
20250221,181600,665566400,22100,22100,22100,22100,0
|
|
20250221,181500,665566400,22100,22100,22100,22100,0
|
|
20250221,181400,665566400,22100,22100,22100,22100,0
|
|
20250221,181300,665566400,22100,22100,22100,22100,631
|
|
20250221,181200,665566400,22100,22100,22100,22100,0
|
|
20250221,181100,665566400,22100,22100,22100,22100,0
|
|
20250221,181000,665566400,22100,22100,22100,22100,0
|
|
20250221,180900,665566400,22100,22100,22100,22100,0
|
|
20250221,180800,665566400,22100,22100,22100,22100,0
|
|
20250221,180700,665566400,22100,22100,22100,22100,0
|
|
20250221,180600,665566400,22100,22100,22100,22100,0
|
|
20250221,180500,665566400,22100,22100,22100,22100,0
|
|
20250221,180400,665566400,22100,22100,22100,22100,0
|
|
20250221,180300,665566400,22100,22100,22100,22100,0
|
|
20250221,180200,665566400,22100,22100,22100,22100,0
|
|
20250221,180100,665566400,22100,22100,22100,22100,0
|
|
20250221,180000,665566400,22100,22100,22100,22100,0
|
|
20250221,175900,665566400,22100,22100,22100,22100,0
|
|
20250221,175800,665566400,22100,22100,22100,22100,0
|
|
20250221,175700,665566400,22100,22100,22100,22100,0
|
|
20250221,175600,665566400,22100,22100,22100,22100,0
|
|
20250221,175500,665566400,22100,22100,22100,22100,0
|
|
20250221,175400,665566400,22100,22100,22100,22100,0
|
|
20250221,175300,665566400,22100,22100,22100,22100,0
|
|
20250221,175200,665566400,22100,22100,22100,22100,0
|
|
20250221,175100,665566400,22100,22100,22100,22100,0
|
|
20250221,175000,665566400,22100,22100,22100,22100,0
|
|
20250221,174900,665566400,22100,22100,22100,22100,0
|
|
20250221,174800,665566400,22100,22100,22100,22100,0
|
|
20250221,174700,665566400,22100,22100,22100,22100,0
|
|
20250221,174600,665566400,22100,22100,22100,22100,0
|
|
20250221,174500,665566400,22100,22100,22100,22100,0
|
|
20250221,174400,665566400,22100,22100,22100,22100,0
|
|
20250221,174300,665566400,22100,22100,22100,22100,631
|
|
20250221,174200,665566400,22100,22100,22100,22100,0
|
|
20250221,174100,665566400,22100,22100,22100,22100,0
|
|
20250221,174000,665566400,22100,22100,22100,22100,0
|
|
20250221,173900,665566400,22100,22100,22100,22100,0
|
|
20250221,173800,665566400,22100,22100,22100,22100,0
|
|
20250221,173700,665566400,22100,22100,22100,22100,0
|
|
20250221,173600,665566400,22100,22100,22100,22100,0
|
|
20250221,173500,665566400,22100,22100,22100,22100,0
|
|
20250221,173400,665566400,22100,22100,22100,22100,0
|
|
20250221,173300,665566400,22100,22100,22100,22100,0
|
|
20250221,173200,665566400,22100,22100,22100,22100,0
|
|
20250221,173100,665566400,22100,22100,22100,22100,0
|
|
20250221,173000,665566400,22100,22100,22100,22100,0
|
|
20250221,172900,665566400,22100,22100,22100,22100,0
|
|
20250221,172800,665566400,22100,22100,22100,22100,0
|
|
20250221,172700,665566400,22100,22100,22100,22100,0
|
|
20250221,172600,665566400,22100,22100,22100,22100,0
|
|
20250221,172500,665566400,22100,22100,22100,22100,0
|
|
20250221,172400,665566400,22100,22100,22100,22100,0
|
|
20250221,172300,665566400,22100,22100,22100,22100,0
|
|
20250221,172200,665566400,22100,22100,22100,22100,0
|
|
20250221,172100,665566400,22100,22100,22100,22100,0
|
|
20250221,172000,665566400,22100,22100,22100,22100,0
|
|
20250221,171900,665566400,22100,22100,22100,22100,0
|
|
20250221,171800,665566400,22100,22100,22100,22100,0
|
|
20250221,171700,665566400,22100,22100,22100,22100,0
|
|
20250221,171600,665566400,22100,22100,22100,22100,0
|
|
20250221,171500,665566400,22100,22100,22100,22100,0
|
|
20250221,171400,665566400,22100,22100,22100,22100,0
|
|
20250221,171300,665566400,22100,22100,22100,22100,631
|
|
20250221,171200,665566400,22100,22100,22100,22100,0
|
|
20250221,171100,665566400,22100,22100,22100,22100,0
|
|
20250221,171000,665566400,22100,22100,22100,22100,0
|
|
20250221,170900,665566400,22100,22100,22100,22100,0
|
|
20250221,170800,665566400,22100,22100,22100,22100,0
|
|
20250221,170700,665566400,22100,22100,22100,22100,0
|
|
20250221,170600,665566400,22100,22100,22100,22100,0
|
|
20250221,170500,665566400,22100,22100,22100,22100,0
|
|
20250221,170400,665566400,22100,22100,22100,22100,0
|
|
20250221,170300,665566400,22100,22100,22100,22100,0
|
|
20250221,170200,665566400,22100,22100,22100,22100,0
|
|
20250221,170100,665566400,22100,22100,22100,22100,0
|
|
20250221,170000,665566400,22100,22100,22100,22100,0
|
|
20250221,165900,665566400,22100,22100,22100,22100,0
|
|
20250221,165800,665566400,22100,22100,22100,22100,0
|
|
20250221,165700,665566400,22100,22100,22100,22100,0
|
|
20250221,165600,665566400,22100,22100,22100,22100,0
|
|
20250221,165500,665566400,22100,22100,22100,22100,0
|
|
20250221,165400,665566400,22100,22100,22100,22100,0
|
|
20250221,165300,665566400,22100,22100,22100,22100,0
|
|
20250221,165200,665566400,22100,22100,22100,22100,0
|
|
20250221,165100,665566400,22100,22100,22100,22100,0
|
|
20250221,165000,665566400,22100,22100,22100,22100,0
|
|
20250221,164900,665566400,22100,22100,22100,22100,0
|
|
20250221,164800,665566400,22100,22100,22100,22100,0
|
|
20250221,164700,665566400,22100,22100,22100,22100,0
|
|
20250221,164600,665566400,22100,22100,22100,22100,0
|
|
20250221,164500,665566400,22100,22100,22100,22100,0
|
|
20250221,164400,665566400,22100,22100,22100,22100,0
|
|
20250221,164300,665566400,22100,22100,22100,22100,631
|
|
20250221,164200,665566400,22100,22100,22100,22100,0
|
|
20250221,164100,665566400,22100,22100,22100,22100,0
|
|
20250221,164000,665566400,22100,22100,22100,22100,0
|
|
20250221,163900,665566400,22100,22100,22100,22100,0
|
|
20250221,163800,665566400,22100,22100,22100,22100,0
|
|
20250221,163700,665566400,22100,22100,22100,22100,0
|
|
20250221,163600,665566400,22100,22100,22100,22100,0
|
|
20250221,163500,665566400,22100,22100,22100,22100,0
|
|
20250221,163400,665566400,22100,22100,22100,22100,0
|
|
20250221,163300,665566400,22100,22100,22100,22100,0
|
|
20250221,163200,665566400,22100,22100,22100,22100,0
|
|
20250221,163100,665566400,22100,22100,22100,22100,0
|
|
20250221,163000,665566400,22100,22100,22100,22100,0
|
|
20250221,162900,665566400,22100,22100,22100,22100,0
|
|
20250221,162800,665566400,22100,22100,22100,22100,0
|
|
20250221,162700,665566400,22100,22100,22100,22100,0
|
|
20250221,162600,665566400,22100,22100,22100,22100,0
|
|
20250221,162500,665566400,22100,22100,22100,22100,0
|
|
20250221,162400,665566400,22100,22100,22100,22100,0
|
|
20250221,162300,665566400,22100,22100,22100,22100,0
|
|
20250221,162200,665566400,22100,22100,22100,22100,0
|
|
20250221,162100,665566400,22100,22100,22100,22100,0
|
|
20250221,162000,665566400,22100,22100,22100,22100,0
|
|
20250221,161900,665566400,22100,22100,22100,22100,0
|
|
20250221,161800,665566400,22100,22100,22100,22100,0
|
|
20250221,161700,665566400,22100,22100,22100,22100,0
|
|
20250221,161600,665566400,22100,22100,22100,22100,0
|
|
20250221,161500,665566400,22100,22100,22100,22100,0
|
|
20250221,161400,665566400,22100,22100,22100,22100,0
|
|
20250221,161300,665566400,22100,22100,22100,22100,631
|
|
20250221,161200,665566400,22100,22100,22100,22100,0
|
|
20250221,161100,665566400,22100,22100,22100,22100,0
|
|
20250221,161000,665566400,22100,22100,22100,22100,0
|
|
20250221,160900,665566400,22100,22100,22100,22100,0
|
|
20250221,160800,665566400,22100,22100,22100,22100,0
|
|
20250221,160700,665566400,22100,22100,22100,22100,0
|
|
20250221,160600,665566400,22100,22100,22100,22100,0
|
|
20250221,160500,665566400,22100,22100,22100,22100,0
|
|
20250221,160400,665566400,22100,22100,22100,22100,0
|
|
20250221,160300,665566400,22100,22100,22100,22100,0
|
|
20250221,160200,665566400,22100,22100,22100,22100,0
|
|
20250221,160100,665566400,22100,22100,22100,22100,0
|
|
20250221,160000,665566400,22100,22100,22100,22100,0
|
|
20250221,155900,665566400,22100,22100,22100,22100,0
|
|
20250221,155800,665566400,22100,22100,22100,22100,0
|
|
20250221,155700,665566400,22100,22100,22100,22100,0
|
|
20250221,155600,665566400,22100,22100,22100,22100,0
|
|
20250221,155500,665566400,22100,22100,22100,22100,0
|
|
20250221,155400,665566400,22100,22100,22100,22100,0
|
|
20250221,155300,665566400,22100,22100,22100,22100,0
|
|
20250221,155200,665566400,22100,22100,22100,22100,0
|
|
20250221,155100,665566400,22100,22100,22100,22100,0
|
|
20250221,155000,665566400,22100,22100,22100,22100,0
|
|
20250221,154900,665566400,22100,22100,22100,22100,0
|
|
20250221,154800,665566400,22100,22100,22100,22100,0
|
|
20250221,154700,665566400,22100,22100,22100,22100,0
|
|
20250221,154600,665566400,22100,22100,22100,22100,0
|
|
20250221,154500,665566400,22100,22100,22100,22100,0
|
|
20250221,154400,665566400,22100,22100,22100,22100,0
|
|
20250221,154300,665566400,22100,22100,22100,22100,631
|
|
20250221,154200,665566400,22100,22100,22100,22100,0
|
|
20250221,154100,665566400,22100,22100,22100,22100,0
|
|
20250221,154000,665566400,22100,22100,22100,22100,0
|
|
20250221,153900,665566400,22100,22100,22100,22100,0
|
|
20250221,153800,665566400,22100,22100,22100,22100,0
|
|
20250221,153700,665566400,22100,22100,22100,22100,0
|
|
20250221,153600,665566400,22100,22100,22100,22100,0
|
|
20250221,153500,665566400,22100,22100,22100,22100,0
|
|
20250221,153400,665566400,22100,22100,22100,22100,0
|
|
20250221,153300,665566400,22100,22100,22100,22100,0
|
|
20250221,153200,665566400,22100,22100,22100,22100,0
|
|
20250221,153100,665566400,22100,22100,22100,22100,0
|
|
20250221,153000,665566400,22100,22100,22100,22100,631
|
|
20250221,152900,651621300,22100,22100,22100,22100,0
|
|
20250221,152800,651621300,22100,22100,22100,22100,0
|
|
20250221,152700,651621300,22100,22100,22100,22100,0
|
|
20250221,152600,651621300,22100,22100,22100,22100,0
|
|
20250221,152500,651621300,22100,22100,22100,22100,0
|
|
20250221,152400,651621300,22100,22100,22100,22100,0
|
|
20250221,152300,651621300,22100,22100,22100,22100,0
|
|
20250221,152200,651621300,22100,22100,22100,22100,0
|
|
20250221,152100,651621300,22100,22100,22100,22100,0
|
|
20250221,152000,651621300,22100,22100,22100,22100,0
|
|
20250221,151900,651621300,22100,22100,22100,22100,0
|
|
20250221,151800,651621300,22100,22100,22100,22100,18
|
|
20250221,151700,651223500,22100,22100,22100,22100,48
|
|
20250221,151600,650162700,22100,22050,22100,22050,71
|
|
20250221,151500,648596000,22050,22100,22100,22050,254
|
|
20250221,151400,642984800,22100,22100,22100,22100,3
|
|
20250221,151300,642918500,22150,22100,22150,22100,7
|
|
20250221,151200,642763550,22100,22100,22100,22100,1
|
|
20250221,151100,642741450,22100,22100,22100,22100,10
|
|
20250221,151000,642520450,22100,22100,22100,22100,1
|
|
20250221,150900,642498350,22100,22100,22100,22100,0
|
|
20250221,150800,642498350,22100,22100,22100,22100,1
|
|
20250221,150700,642476250,22100,22100,22100,22100,0
|
|
20250221,150600,642476250,22100,22100,22100,22100,0
|
|
20250221,150500,642476250,22100,22100,22100,22100,3
|
|
20250221,150400,642409950,22200,22200,22200,22200,6
|
|
20250221,150300,642276750,22100,22100,22100,22100,0
|
|
20250221,150200,642276750,22100,22100,22100,22100,200
|
|
20250221,150100,637856750,22100,22100,22100,22100,1
|
|
20250221,150000,637834650,22150,22150,22150,22150,200
|
|
20250221,145900,633404650,22150,22150,22150,22150,0
|
|
20250221,145800,633404650,22150,22150,22150,22150,0
|
|
20250221,145700,633404650,22150,22150,22150,22150,0
|
|
20250221,145600,633404650,22150,22150,22150,22150,9
|
|
20250221,145500,633205300,22200,22200,22200,22200,1
|
|
20250221,145400,633183100,22150,22150,22150,22150,300
|
|
20250221,145300,626538100,22150,22150,22150,22150,0
|
|
20250221,145200,626538100,22150,22150,22150,22150,0
|
|
20250221,145100,626538100,22150,22100,22150,22100,315
|
|
20250221,145000,619567250,22150,22150,22150,22150,2
|
|
20250221,144900,619522950,22100,22150,22200,22100,1598
|
|
20250221,144800,584113250,22150,22150,22150,22150,0
|
|
20250221,144700,584113250,22150,22050,22150,22050,377
|
|
20250221,144600,575762800,22050,22050,22050,22050,359
|
|
20250221,144500,567846850,22150,22150,22150,22150,0
|
|
20250221,144400,567846850,22150,22100,22150,22100,1855
|
|
20250221,144300,526795600,22100,22100,22100,22100,0
|
|
20250221,144200,526795600,22100,22100,22100,22100,145
|
|
20250221,144100,523591100,22100,22100,22100,22100,0
|
|
20250221,144000,523591100,22100,22100,22100,22100,0
|
|
20250221,143900,523591100,22100,22100,22100,22100,0
|
|
20250221,143800,523591100,22100,22100,22100,22100,0
|
|
20250221,143700,523591100,22100,22100,22100,22100,107
|
|
20250221,143600,521226400,22100,22100,22100,22100,2
|
|
20250221,143500,521182200,22100,22100,22100,22100,0
|
|
20250221,143400,521182200,22100,22100,22100,22100,97
|
|
20250221,143300,519038500,22100,22100,22100,22100,0
|
|
20250221,143200,519038500,22100,22100,22100,22100,1
|
|
20250221,143100,519016400,22100,22100,22100,22100,0
|
|
20250221,143000,519016400,22100,22100,22100,22100,96
|
|
20250221,142900,516894800,22100,22100,22100,22100,0
|
|
20250221,142800,516894800,22100,22100,22100,22100,0
|
|
20250221,142700,516894800,22100,22100,22100,22100,0
|
|
20250221,142600,516894800,22100,22100,22100,22100,0
|
|
20250221,142500,516894800,22100,22100,22100,22100,380
|
|
20250221,142400,508496800,22050,22050,22050,22050,0
|
|
20250221,142300,508496800,22050,22050,22050,22050,0
|
|
20250221,142200,508496800,22050,22050,22050,22050,0
|
|
20250221,142100,508496800,22050,22050,22050,22050,0
|
|
20250221,142000,508496800,22050,22050,22050,22050,3
|
|
20250221,141900,508430650,22050,22050,22050,22050,6
|
|
20250221,141800,508298350,22050,22050,22050,22050,108
|
|
20250221,141700,505916950,22050,22050,22050,22050,12
|
|
20250221,141600,505652350,22100,22100,22100,22100,0
|
|
20250221,141500,505652350,22100,22100,22100,22100,0
|
|
20250221,141400,505652350,22100,22100,22100,22100,0
|
|
20250221,141300,505652350,22100,22100,22100,22100,0
|
|
20250221,141200,505652350,22100,22100,22100,22100,0
|
|
20250221,141100,505652350,22100,22100,22100,22100,12
|
|
20250221,141000,505387150,22050,22050,22050,22050,0
|
|
20250221,140900,505387150,22050,22050,22050,22050,0
|
|
20250221,140800,505387150,22050,22050,22050,22050,0
|
|
20250221,140700,505387150,22050,22050,22050,22050,1
|
|
20250221,140600,505365100,22050,22050,22050,22050,0
|
|
20250221,140500,505365100,22050,22050,22050,22050,0
|
|
20250221,140400,505365100,22050,22050,22050,22050,0
|
|
20250221,140300,505365100,22050,22050,22050,22050,0
|
|
20250221,140200,505365100,22050,22050,22050,22050,200
|
|
20250221,140100,500955100,22050,22050,22050,22050,0
|
|
20250221,140000,500955100,22050,22050,22050,22050,228
|
|
20250221,135900,495927700,22100,22100,22100,22100,0
|
|
20250221,135800,495927700,22100,22100,22100,22100,87
|
|
20250221,135700,494005000,22100,22100,22100,22100,15
|
|
20250221,135600,493673500,22100,22100,22100,22100,100
|
|
20250221,135500,491463500,22100,22100,22100,22100,0
|
|
20250221,135400,491463500,22100,22100,22100,22100,1
|
|
20250221,135300,491441400,22100,22100,22100,22100,0
|
|
20250221,135200,491441400,22100,22100,22100,22100,0
|
|
20250221,135100,491441400,22100,22100,22100,22100,340
|
|
20250221,135000,483927400,22100,22100,22100,22100,5
|
|
20250221,134900,483816900,22150,22150,22150,22150,0
|
|
20250221,134800,483816900,22150,22150,22150,22150,5
|
|
20250221,134700,483706150,22150,22100,22150,22100,316
|
|
20250221,134600,476720850,22050,22050,22050,22050,0
|
|
20250221,134500,476720850,22050,22050,22050,22050,0
|
|
20250221,134400,476720850,22050,22050,22050,22050,0
|
|
20250221,134300,476720850,22050,22050,22050,22050,0
|
|
20250221,134200,476720850,22050,22050,22050,22050,0
|
|
20250221,134100,476720850,22050,22050,22050,22050,0
|
|
20250221,134000,476720850,22050,22050,22050,22050,0
|
|
20250221,133900,476720850,22050,22050,22050,22050,248
|
|
20250221,133800,471252450,22050,22050,22050,22050,0
|
|
20250221,133700,471252450,22050,22050,22050,22050,0
|
|
20250221,133600,471252450,22050,22050,22050,22050,0
|
|
20250221,133500,471252450,22050,22050,22050,22050,0
|
|
20250221,133400,471252450,22050,22050,22050,22050,0
|
|
20250221,133300,471252450,22050,22050,22050,22050,0
|
|
20250221,133200,471252450,22050,22050,22050,22050,0
|
|
20250221,133100,471252450,22050,22050,22050,22050,50
|
|
20250221,133000,470149950,22050,22100,22100,22050,151
|
|
20250221,132900,466812900,22050,22050,22050,22050,0
|
|
20250221,132800,466812900,22050,22050,22050,22050,0
|
|
20250221,132700,466812900,22050,22050,22050,22050,0
|
|
20250221,132600,466812900,22050,22050,22050,22050,0
|
|
20250221,132500,466812900,22050,22050,22050,22050,0
|
|
20250221,132400,466812900,22050,22050,22050,22050,0
|
|
20250221,132300,466812900,22050,22050,22050,22050,0
|
|
20250221,132200,466812900,22050,22050,22050,22050,0
|
|
20250221,132100,466812900,22050,22050,22050,22050,0
|
|
20250221,132000,466812900,22050,22050,22050,22050,0
|
|
20250221,131900,466812900,22050,22050,22050,22050,0
|
|
20250221,131800,466812900,22050,22050,22050,22050,0
|
|
20250221,131700,466812900,22050,22050,22050,22050,506
|
|
20250221,131600,455655600,22000,22000,22000,22000,0
|
|
20250221,131500,455655600,22000,22000,22000,22000,0
|
|
20250221,131400,455655600,22000,22000,22000,22000,700
|
|
20250221,131300,440255600,22000,22000,22000,22000,1
|
|
20250221,131200,440233600,22000,22000,22000,22000,0
|
|
20250221,131100,440233600,22000,22000,22000,22000,0
|
|
20250221,131000,440233600,22000,22000,22000,22000,0
|
|
20250221,130900,440233600,22000,22000,22000,22000,0
|
|
20250221,130800,440233600,22000,22000,22000,22000,0
|
|
20250221,130700,440233600,22000,22000,22000,22000,20
|
|
20250221,130600,439793600,22050,22050,22050,22050,20
|
|
20250221,130500,439352600,22000,22000,22000,22000,0
|
|
20250221,130400,439352600,22000,22000,22000,22000,0
|
|
20250221,130300,439352600,22000,22000,22000,22000,0
|
|
20250221,130200,439352600,22000,22000,22000,22000,1
|
|
20250221,130100,439330600,22000,22000,22000,22000,0
|
|
20250221,130000,439330600,22000,22000,22000,22000,0
|
|
20250221,125900,439330600,22000,22050,22050,22000,396
|
|
20250221,125800,430613600,22000,22000,22000,22000,0
|
|
20250221,125700,430613600,22000,22000,22000,22000,0
|
|
20250221,125600,430613600,22000,22000,22000,22000,25
|
|
20250221,125500,430063600,22050,22050,22050,22050,0
|
|
20250221,125400,430063600,22050,22050,22050,22050,0
|
|
20250221,125300,430063600,22050,22050,22050,22050,0
|
|
20250221,125200,430063600,22050,22050,22050,22050,3
|
|
20250221,125100,429997450,22050,22050,22050,22050,0
|
|
20250221,125000,429997450,22050,22050,22050,22050,0
|
|
20250221,124900,429997450,22050,22050,22050,22050,0
|
|
20250221,124800,429997450,22050,22050,22050,22050,109
|
|
20250221,124700,427594000,22000,22000,22000,22000,99
|
|
20250221,124600,425416000,22050,22050,22050,22050,0
|
|
20250221,124500,425416000,22050,22050,22050,22050,64
|
|
20250221,124400,424004800,22050,22050,22050,22050,0
|
|
20250221,124300,424004800,22050,22050,22050,22050,289
|
|
20250221,124200,417632350,22000,22000,22000,22000,0
|
|
20250221,124100,417632350,22000,22000,22000,22000,0
|
|
20250221,124000,417632350,22000,22000,22000,22000,0
|
|
20250221,123900,417632350,22000,22000,22000,22000,0
|
|
20250221,123800,417632350,22000,22000,22000,22000,0
|
|
20250221,123700,417632350,22000,22000,22000,22000,0
|
|
20250221,123600,417632350,22000,22000,22000,22000,0
|
|
20250221,123500,417632350,22000,22000,22000,22000,0
|
|
20250221,123400,417632350,22000,22000,22000,22000,0
|
|
20250221,123300,417632350,22000,22000,22000,22000,0
|
|
20250221,123200,417632350,22000,22000,22000,22000,0
|
|
20250221,123100,417632350,22000,22000,22000,22000,20
|
|
20250221,123000,417192350,22000,22000,22000,22000,0
|
|
20250221,122900,417192350,22000,22000,22000,22000,0
|
|
20250221,122800,417192350,22000,22000,22000,22000,0
|
|
20250221,122700,417192350,22000,22000,22000,22000,0
|
|
20250221,122600,417192350,22000,22000,22000,22000,0
|
|
20250221,122500,417192350,22000,22000,22000,22000,0
|
|
20250221,122400,417192350,22000,22000,22000,22000,30
|
|
20250221,122300,416532350,22000,22000,22000,22000,0
|
|
20250221,122200,416532350,22000,22000,22000,22000,0
|
|
20250221,122100,416532350,22000,22000,22000,22000,20
|
|
20250221,122000,416092350,22000,22000,22000,22000,0
|
|
20250221,121900,416092350,22000,22000,22000,22000,0
|
|
20250221,121800,416092350,22000,22000,22000,22000,0
|
|
20250221,121700,416092350,22000,22000,22000,22000,0
|
|
20250221,121600,416092350,22000,22000,22000,22000,0
|
|
20250221,121500,416092350,22000,22000,22000,22000,0
|
|
20250221,121400,416092350,22000,22000,22000,22000,41
|
|
20250221,121300,415190350,22000,22000,22000,22000,0
|
|
20250221,121200,415190350,22000,22000,22000,22000,0
|
|
20250221,121100,415190350,22000,22000,22000,22000,0
|
|
20250221,121000,415190350,22000,22000,22000,22000,25
|
|
20250221,120900,414640350,22000,22000,22000,22000,0
|
|
20250221,120800,414640350,22000,22000,22000,22000,0
|
|
20250221,120700,414640350,22000,22000,22000,22000,0
|
|
20250221,120600,414640350,22000,22000,22000,22000,0
|
|
20250221,120500,414640350,22000,22000,22000,22000,0
|
|
20250221,120400,414640350,22000,22000,22000,22000,0
|
|
20250221,120300,414640350,22000,22050,22050,22000,51
|
|
20250221,120200,413515850,22000,22000,22000,22000,0
|
|
20250221,120100,413515850,22000,22000,22000,22000,0
|
|
20250221,120000,413515850,22000,22000,22000,22000,20
|
|
20250221,115900,413075850,22000,22000,22000,22000,30
|
|
20250221,115800,412415850,22050,22050,22050,22050,0
|
|
20250221,115700,412415850,22050,22050,22050,22050,0
|
|
20250221,115600,412415850,22050,22050,22050,22050,0
|
|
20250221,115500,412415850,22050,22050,22050,22050,0
|
|
20250221,115400,412415850,22050,22050,22050,22050,0
|
|
20250221,115300,412415850,22050,22050,22050,22050,0
|
|
20250221,115200,412415850,22050,22050,22050,22050,0
|
|
20250221,115100,412415850,22050,22050,22050,22050,0
|
|
20250221,115000,412415850,22050,22050,22050,22050,0
|
|
20250221,114900,412415850,22050,22050,22050,22050,0
|
|
20250221,114800,412415850,22050,22050,22050,22050,0
|
|
20250221,114700,412415850,22050,22050,22050,22050,0
|
|
20250221,114600,412415850,22050,22050,22050,22050,0
|
|
20250221,114500,412415850,22050,22050,22050,22050,0
|
|
20250221,114400,412415850,22050,22050,22050,22050,0
|
|
20250221,114300,412415850,22050,22050,22050,22050,0
|
|
20250221,114200,412415850,22050,22050,22050,22050,0
|
|
20250221,114100,412415850,22050,22050,22050,22050,15
|
|
20250221,114000,412085100,22050,22050,22050,22050,0
|
|
20250221,113900,412085100,22050,22050,22050,22050,0
|
|
20250221,113800,412085100,22050,22050,22050,22050,0
|
|
20250221,113700,412085100,22050,22050,22050,22050,0
|
|
20250221,113600,412085100,22050,22050,22050,22050,0
|
|
20250221,113500,412085100,22050,22050,22050,22050,0
|
|
20250221,113400,412085100,22050,22050,22050,22050,0
|
|
20250221,113300,412085100,22050,22050,22050,22050,0
|
|
20250221,113200,412085100,22050,22050,22050,22050,0
|
|
20250221,113100,412085100,22050,22050,22050,22050,0
|
|
20250221,113000,412085100,22050,22050,22050,22050,0
|
|
20250221,112900,412085100,22050,22050,22050,22050,0
|
|
20250221,112800,412085100,22050,22050,22050,22050,0
|
|
20250221,112700,412085100,22050,22050,22050,22050,0
|
|
20250221,112600,412085100,22050,22000,22050,22000,73
|
|
20250221,112500,410479000,22050,22050,22050,22050,0
|
|
20250221,112400,410479000,22050,22050,22050,22050,0
|
|
20250221,112300,410479000,22050,22050,22050,22050,0
|
|
20250221,112200,410479000,22050,22050,22050,22050,0
|
|
20250221,112100,410479000,22050,22050,22050,22050,10
|
|
20250221,112000,410258500,22050,22050,22050,22050,0
|
|
20250221,111900,410258500,22050,22050,22050,22050,0
|
|
20250221,111800,410258500,22050,22050,22050,22050,0
|
|
20250221,111700,410258500,22050,22050,22050,22050,0
|
|
20250221,111600,410258500,22050,22050,22050,22050,5
|
|
20250221,111500,410148250,22000,22000,22000,22000,4
|
|
20250221,111400,410060250,22050,22050,22050,22050,0
|
|
20250221,111300,410060250,22050,22050,22050,22050,0
|
|
20250221,111200,410060250,22050,22050,22050,22050,0
|
|
20250221,111100,410060250,22050,22050,22050,22050,0
|
|
20250221,111000,410060250,22050,22050,22050,22050,130
|
|
20250221,110900,407193750,22000,22000,22000,22000,66
|
|
20250221,110800,405741750,22050,22050,22050,22050,0
|
|
20250221,110700,405741750,22050,22050,22050,22050,0
|
|
20250221,110600,405741750,22050,22050,22050,22050,0
|
|
20250221,110500,405741750,22050,22050,22050,22050,348
|
|
20250221,110400,398068350,22000,22000,22000,22000,0
|
|
20250221,110300,398068350,22000,22000,22000,22000,0
|
|
20250221,110200,398068350,22000,22000,22000,22000,0
|
|
20250221,110100,398068350,22000,22000,22000,22000,0
|
|
20250221,110000,398068350,22000,22000,22000,22000,1
|
|
20250221,105900,398046350,22050,22050,22050,22050,0
|
|
20250221,105800,398046350,22050,22050,22050,22050,0
|
|
20250221,105700,398046350,22050,22050,22050,22050,0
|
|
20250221,105600,398046350,22050,22000,22050,22000,3
|
|
20250221,105500,397980300,22050,22050,22050,22050,0
|
|
20250221,105400,397980300,22050,22050,22050,22050,0
|
|
20250221,105300,397980300,22050,22050,22050,22050,0
|
|
20250221,105200,397980300,22050,22050,22050,22050,78
|
|
20250221,105100,396260400,22050,22050,22050,22050,225
|
|
20250221,105000,391299150,22100,22100,22100,22100,1
|
|
20250221,104900,391277050,22050,22050,22050,22050,0
|
|
20250221,104800,391277050,22050,22050,22050,22050,0
|
|
20250221,104700,391277050,22050,22050,22050,22050,0
|
|
20250221,104600,391277050,22050,22050,22050,22050,0
|
|
20250221,104500,391277050,22050,22050,22050,22050,0
|
|
20250221,104400,391277050,22050,22050,22050,22050,0
|
|
20250221,104300,391277050,22050,22050,22050,22050,0
|
|
20250221,104200,391277050,22050,22050,22050,22050,35
|
|
20250221,104100,390505300,22050,22050,22050,22050,0
|
|
20250221,104000,390505300,22050,22050,22050,22050,0
|
|
20250221,103900,390505300,22050,22050,22050,22050,23
|
|
20250221,103800,389998150,22050,22050,22050,22050,1
|
|
20250221,103700,389976100,22050,22050,22050,22050,0
|
|
20250221,103600,389976100,22050,22050,22050,22050,0
|
|
20250221,103500,389976100,22050,22050,22050,22050,103
|
|
20250221,103400,387704950,22100,22100,22100,22100,0
|
|
20250221,103300,387704950,22100,22100,22100,22100,0
|
|
20250221,103200,387704950,22100,22100,22100,22100,26
|
|
20250221,103100,387130350,22100,22000,22100,22000,813
|
|
20250221,103000,369228450,21950,21950,21950,21950,0
|
|
20250221,102900,369228450,21950,21950,21950,21950,0
|
|
20250221,102800,369228450,21950,22000,22000,21950,626
|
|
20250221,102700,355464650,22050,22050,22050,22050,0
|
|
20250221,102600,355464650,22050,22050,22050,22050,156
|
|
20250221,102500,352024850,22050,22050,22050,22050,11
|
|
20250221,102400,351782300,22050,22050,22050,22050,0
|
|
20250221,102300,351782300,22050,22050,22050,22050,0
|
|
20250221,102200,351782300,22050,22050,22050,22050,1
|
|
20250221,102100,351760250,22050,22050,22050,22050,5
|
|
20250221,102000,351650000,22050,22050,22050,22050,0
|
|
20250221,101900,351650000,22050,22050,22050,22050,4
|
|
20250221,101800,351561800,22100,22100,22100,22100,157
|
|
20250221,101700,348092100,22100,22100,22100,22100,211
|
|
20250221,101600,343429000,22050,22050,22050,22050,33
|
|
20250221,101500,342701350,22050,22050,22050,22050,0
|
|
20250221,101400,342701350,22050,22050,22050,22050,0
|
|
20250221,101300,342701350,22050,22150,22150,22050,160
|
|
20250221,101200,339168350,22050,22050,22050,22050,400
|
|
20250221,101100,330348350,22100,22150,22150,22100,82
|
|
20250221,101000,328536100,22100,22100,22100,22100,319
|
|
20250221,100900,321486200,22050,22050,22050,22050,0
|
|
20250221,100800,321486200,22050,22050,22050,22050,0
|
|
20250221,100700,321486200,22050,22050,22050,22050,0
|
|
20250221,100600,321486200,22050,22050,22050,22050,0
|
|
20250221,100500,321486200,22050,22050,22050,22050,2
|
|
20250221,100400,321442100,22150,22100,22150,22100,10
|
|
20250221,100300,321220700,22100,22100,22100,22100,0
|
|
20250221,100200,321220700,22100,22100,22100,22100,385
|
|
20250221,100100,312712200,22100,22150,22150,22100,66
|
|
20250221,100000,311250600,22200,22100,22200,22050,959
|
|
20250221,095900,290022400,22050,21950,22100,21950,98
|
|
20250221,095800,287864150,22050,22000,22050,22000,331
|
|
20250221,095700,280565650,22000,22000,22000,22000,70
|
|
20250221,095600,279025650,22050,22050,22050,22050,5
|
|
20250221,095500,278915400,22100,22000,22100,22000,950
|
|
20250221,095400,257955650,22000,21950,22000,21950,266
|
|
20250221,095300,252105650,21950,21950,21950,21950,4
|
|
20250221,095200,252017850,21950,22000,22000,21900,64
|
|
20250221,095100,250613200,22000,22000,22000,22000,3
|
|
20250221,095000,250547200,22000,22000,22000,22000,0
|
|
20250221,094900,250547200,22000,22000,22000,22000,1
|
|
20250221,094800,250525200,21950,21950,21950,21950,60
|
|
20250221,094700,249208200,21900,22000,22000,21900,3
|
|
20250221,094600,249142400,21900,21900,22000,21900,152
|
|
20250221,094500,245813400,21900,21900,21900,21900,81
|
|
20250221,094400,244039500,21950,21900,21950,21900,965
|
|
20250221,094300,222877650,21800,21800,21800,21800,74
|
|
20250221,094200,221264450,21800,21800,21800,21800,286
|
|
20250221,094100,215029650,21750,21800,21800,21750,844
|
|
20250221,094000,196656900,21850,21900,21900,21850,949
|
|
20250221,093900,175903100,21900,21900,21900,21900,0
|
|
20250221,093800,175903100,21900,21900,21900,21900,0
|
|
20250221,093700,175903100,21900,21900,21900,21900,0
|
|
20250221,093600,175903100,21900,21900,21900,21900,0
|
|
20250221,093500,175903100,21900,21900,21900,21900,0
|
|
20250221,093400,175903100,21900,21900,21900,21900,417
|
|
20250221,093300,166770800,21850,21850,21850,21850,0
|
|
20250221,093200,166770800,21850,21850,21850,21850,0
|
|
20250221,093100,166770800,21850,21850,21850,21850,1
|
|
20250221,093000,166748950,21850,21900,21900,21850,31
|
|
20250221,092900,166070100,21900,21900,21900,21900,70
|
|
20250221,092800,164537100,21900,21900,21900,21850,64
|
|
20250221,092700,163136050,21900,21900,21900,21900,129
|
|
20250221,092600,160310950,21900,21900,21900,21900,3
|
|
20250221,092500,160245250,21900,21900,21900,21900,0
|
|
20250221,092400,160245250,21900,21900,21900,21900,10
|
|
20250221,092300,160026250,21950,21950,21950,21950,1
|
|
20250221,092200,160004300,21850,21850,21850,21850,0
|
|
20250221,092100,160004300,21850,21900,21900,21850,41
|
|
20250221,092000,159107900,21900,21900,21900,21900,245
|
|
20250221,091900,153742400,21950,21950,21950,21950,4
|
|
20250221,091800,153654600,21950,21950,21950,21950,31
|
|
20250221,091700,152974150,22000,22000,22000,22000,50
|
|
20250221,091600,151874150,22000,21950,22000,21950,10
|
|
20250221,091500,151654600,22000,22000,22000,22000,0
|
|
20250221,091400,151654600,22000,22000,22000,22000,193
|
|
20250221,091300,147408600,22050,22050,22050,22050,45
|
|
20250221,091200,146416350,22050,22000,22050,22000,306
|
|
20250221,091100,139679050,22050,22050,22100,22050,455
|
|
20250221,091000,129633800,22000,21950,22000,21900,555
|
|
20250221,090900,117430550,21900,21900,22000,21900,1293
|
|
20250221,090800,89086550,21850,21850,21850,21850,5
|
|
20250221,090700,88977300,21850,21850,21850,21800,617
|
|
20250221,090600,75496350,21850,21850,21850,21800,105
|
|
20250221,090500,73202150,21800,21850,21900,21800,81
|
|
20250221,090400,71432300,21900,21950,21950,21900,94
|
|
20250221,090300,69369150,21900,21900,21900,21900,1084
|
|
20250221,090200,45629550,21700,21700,21700,21700,0
|
|
20250221,090100,45629550,21700,21850,21950,21700,983
|
|
20250221,090000,24178650,21850,21700,21850,21700,1112
|