656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,195300,20577311500,20850,20850,20850,20850,12315
|
|
20250211,195200,20577311500,20850,20850,20850,20850,0
|
|
20250211,195100,20577311500,20850,20850,20850,20850,0
|
|
20250211,195000,20577311500,20850,20850,20850,20850,0
|
|
20250211,194900,20577311500,20850,20850,20850,20850,0
|
|
20250211,194800,20577311500,20850,20850,20850,20850,0
|
|
20250211,194700,20577311500,20850,20850,20850,20850,0
|
|
20250211,194600,20577311500,20850,20850,20850,20850,0
|
|
20250211,194500,20577311500,20850,20850,20850,20850,0
|
|
20250211,194400,20577311500,20850,20850,20850,20850,0
|
|
20250211,194300,20577311500,20850,20850,20850,20850,0
|
|
20250211,194200,20577311500,20850,20850,20850,20850,0
|
|
20250211,194100,20577311500,20850,20850,20850,20850,0
|
|
20250211,194000,20577311500,20850,20850,20850,20850,0
|
|
20250211,193900,20577311500,20850,20850,20850,20850,0
|
|
20250211,193800,20577311500,20850,20850,20850,20850,0
|
|
20250211,193700,20577311500,20850,20850,20850,20850,0
|
|
20250211,193600,20577311500,20850,20850,20850,20850,0
|
|
20250211,193500,20577311500,20850,20850,20850,20850,0
|
|
20250211,193400,20577311500,20850,20850,20850,20850,0
|
|
20250211,193300,20577311500,20850,20850,20850,20850,0
|
|
20250211,193200,20577311500,20850,20850,20850,20850,0
|
|
20250211,193100,20577311500,20850,20850,20850,20850,0
|
|
20250211,193000,20577311500,20850,20850,20850,20850,0
|
|
20250211,192900,20577311500,20850,20850,20850,20850,0
|
|
20250211,192800,20577311500,20850,20850,20850,20850,0
|
|
20250211,192700,20577311500,20850,20850,20850,20850,0
|
|
20250211,192600,20577311500,20850,20850,20850,20850,0
|
|
20250211,192500,20577311500,20850,20850,20850,20850,0
|
|
20250211,192400,20577311500,20850,20850,20850,20850,0
|
|
20250211,192300,20577311500,20850,20850,20850,20850,12315
|
|
20250211,192200,20577311500,20850,20850,20850,20850,0
|
|
20250211,192100,20577311500,20850,20850,20850,20850,0
|
|
20250211,192000,20577311500,20850,20850,20850,20850,0
|
|
20250211,191900,20577311500,20850,20850,20850,20850,0
|
|
20250211,191800,20577311500,20850,20850,20850,20850,0
|
|
20250211,191700,20577311500,20850,20850,20850,20850,0
|
|
20250211,191600,20577311500,20850,20850,20850,20850,0
|
|
20250211,191500,20577311500,20850,20850,20850,20850,0
|
|
20250211,191400,20577311500,20850,20850,20850,20850,0
|
|
20250211,191300,20577311500,20850,20850,20850,20850,0
|
|
20250211,191200,20577311500,20850,20850,20850,20850,0
|
|
20250211,191100,20577311500,20850,20850,20850,20850,0
|
|
20250211,191000,20577311500,20850,20850,20850,20850,0
|
|
20250211,190900,20577311500,20850,20850,20850,20850,0
|
|
20250211,190800,20577311500,20850,20850,20850,20850,0
|
|
20250211,190700,20577311500,20850,20850,20850,20850,0
|
|
20250211,190600,20577311500,20850,20850,20850,20850,0
|
|
20250211,190500,20577311500,20850,20850,20850,20850,0
|
|
20250211,190400,20577311500,20850,20850,20850,20850,0
|
|
20250211,190300,20577311500,20850,20850,20850,20850,0
|
|
20250211,190200,20577311500,20850,20850,20850,20850,0
|
|
20250211,190100,20577311500,20850,20850,20850,20850,0
|
|
20250211,190000,20577311500,20850,20850,20850,20850,0
|
|
20250211,185900,20577311500,20850,20850,20850,20850,0
|
|
20250211,185800,20577311500,20850,20850,20850,20850,0
|
|
20250211,185700,20577311500,20850,20850,20850,20850,0
|
|
20250211,185600,20577311500,20850,20850,20850,20850,0
|
|
20250211,185500,20577311500,20850,20850,20850,20850,0
|
|
20250211,185400,20577311500,20850,20850,20850,20850,0
|
|
20250211,185300,20577311500,20850,20850,20850,20850,12315
|
|
20250211,185200,20577311500,20850,20850,20850,20850,0
|
|
20250211,185100,20577311500,20850,20850,20850,20850,0
|
|
20250211,185000,20577311500,20850,20850,20850,20850,0
|
|
20250211,184900,20577311500,20850,20850,20850,20850,0
|
|
20250211,184800,20577311500,20850,20850,20850,20850,0
|
|
20250211,184700,20577311500,20850,20850,20850,20850,0
|
|
20250211,184600,20577311500,20850,20850,20850,20850,0
|
|
20250211,184500,20577311500,20850,20850,20850,20850,0
|
|
20250211,184400,20577311500,20850,20850,20850,20850,0
|
|
20250211,184300,20577311500,20850,20850,20850,20850,0
|
|
20250211,184200,20577311500,20850,20850,20850,20850,0
|
|
20250211,184100,20577311500,20850,20850,20850,20850,0
|
|
20250211,184000,20577311500,20850,20850,20850,20850,0
|
|
20250211,183900,20577311500,20850,20850,20850,20850,0
|
|
20250211,183800,20577311500,20850,20850,20850,20850,0
|
|
20250211,183700,20577311500,20850,20850,20850,20850,0
|
|
20250211,183600,20577311500,20850,20850,20850,20850,0
|
|
20250211,183500,20577311500,20850,20850,20850,20850,0
|
|
20250211,183400,20577311500,20850,20850,20850,20850,0
|
|
20250211,183300,20577311500,20850,20850,20850,20850,0
|
|
20250211,183200,20577311500,20850,20850,20850,20850,0
|
|
20250211,183100,20577311500,20850,20850,20850,20850,0
|
|
20250211,183000,20577311500,20850,20850,20850,20850,0
|
|
20250211,182900,20577311500,20850,20850,20850,20850,0
|
|
20250211,182800,20577311500,20850,20850,20850,20850,0
|
|
20250211,182700,20577311500,20850,20850,20850,20850,0
|
|
20250211,182600,20577311500,20850,20850,20850,20850,0
|
|
20250211,182500,20577311500,20850,20850,20850,20850,0
|
|
20250211,182400,20577311500,20850,20850,20850,20850,0
|
|
20250211,182300,20577311500,20850,20850,20850,20850,12315
|
|
20250211,182200,20577311500,20850,20850,20850,20850,0
|
|
20250211,182100,20577311500,20850,20850,20850,20850,0
|
|
20250211,182000,20577311500,20850,20850,20850,20850,0
|
|
20250211,181900,20577311500,20850,20850,20850,20850,0
|
|
20250211,181800,20577311500,20850,20850,20850,20850,0
|
|
20250211,181700,20577311500,20850,20850,20850,20850,0
|
|
20250211,181600,20577311500,20850,20850,20850,20850,0
|
|
20250211,181500,20577311500,20850,20850,20850,20850,0
|
|
20250211,181400,20577311500,20850,20850,20850,20850,0
|
|
20250211,181300,20577311500,20850,20850,20850,20850,0
|
|
20250211,181200,20577311500,20850,20850,20850,20850,0
|
|
20250211,181100,20577311500,20850,20850,20850,20850,0
|
|
20250211,181000,20577311500,20850,20850,20850,20850,0
|
|
20250211,180900,20577311500,20850,20850,20850,20850,0
|
|
20250211,180800,20577311500,20850,20850,20850,20850,0
|
|
20250211,180700,20577311500,20850,20850,20850,20850,0
|
|
20250211,180600,20577311500,20850,20850,20850,20850,0
|
|
20250211,180500,20577311500,20850,20850,20850,20850,0
|
|
20250211,180400,20577311500,20850,20850,20850,20850,0
|
|
20250211,180300,20577311500,20850,20850,20850,20850,0
|
|
20250211,180200,20577311500,20850,20850,20850,20850,0
|
|
20250211,180100,20577311500,20850,20850,20850,20850,0
|
|
20250211,180000,20577311500,20850,20850,20850,20850,0
|
|
20250211,175900,20577311500,20850,20850,20850,20850,0
|
|
20250211,175800,20577311500,20850,20850,20850,20850,0
|
|
20250211,175700,20577311500,20850,20850,20850,20850,0
|
|
20250211,175600,20577311500,20850,20850,20850,20850,0
|
|
20250211,175500,20577311500,20850,20850,20850,20850,0
|
|
20250211,175400,20577311500,20850,20850,20850,20850,0
|
|
20250211,175300,20577311500,20850,20850,20850,20850,12315
|
|
20250211,175200,20577311500,20850,20850,20850,20850,0
|
|
20250211,175100,20577311500,20850,20850,20850,20850,0
|
|
20250211,175000,20577311500,20850,20850,20850,20850,0
|
|
20250211,174900,20577311500,20850,20850,20850,20850,0
|
|
20250211,174800,20577311500,20850,20850,20850,20850,0
|
|
20250211,174700,20577311500,20850,20850,20850,20850,0
|
|
20250211,174600,20577311500,20850,20850,20850,20850,0
|
|
20250211,174500,20577311500,20850,20850,20850,20850,0
|
|
20250211,174400,20577311500,20850,20850,20850,20850,0
|
|
20250211,174300,20577311500,20850,20850,20850,20850,0
|
|
20250211,174200,20577311500,20850,20850,20850,20850,0
|
|
20250211,174100,20577311500,20850,20850,20850,20850,0
|
|
20250211,174000,20577311500,20850,20850,20850,20850,0
|
|
20250211,173900,20577311500,20850,20850,20850,20850,0
|
|
20250211,173800,20577311500,20850,20850,20850,20850,0
|
|
20250211,173700,20577311500,20850,20850,20850,20850,0
|
|
20250211,173600,20577311500,20850,20850,20850,20850,0
|
|
20250211,173500,20577311500,20850,20850,20850,20850,0
|
|
20250211,173400,20577311500,20850,20850,20850,20850,0
|
|
20250211,173300,20577311500,20850,20850,20850,20850,0
|
|
20250211,173200,20577311500,20850,20850,20850,20850,0
|
|
20250211,173100,20577311500,20850,20850,20850,20850,0
|
|
20250211,173000,20577311500,20850,20850,20850,20850,0
|
|
20250211,172900,20577311500,20850,20850,20850,20850,0
|
|
20250211,172800,20577311500,20850,20850,20850,20850,0
|
|
20250211,172700,20577311500,20850,20850,20850,20850,0
|
|
20250211,172600,20577311500,20850,20850,20850,20850,0
|
|
20250211,172500,20577311500,20850,20850,20850,20850,0
|
|
20250211,172400,20577311500,20850,20850,20850,20850,0
|
|
20250211,172300,20577311500,20850,20850,20850,20850,12315
|
|
20250211,172200,20577311500,20850,20850,20850,20850,0
|
|
20250211,172100,20577311500,20850,20850,20850,20850,0
|
|
20250211,172000,20577311500,20850,20850,20850,20850,0
|
|
20250211,171900,20577311500,20850,20850,20850,20850,0
|
|
20250211,171800,20577311500,20850,20850,20850,20850,0
|
|
20250211,171700,20577311500,20850,20850,20850,20850,0
|
|
20250211,171600,20577311500,20850,20850,20850,20850,0
|
|
20250211,171500,20577311500,20850,20850,20850,20850,0
|
|
20250211,171400,20577311500,20850,20850,20850,20850,0
|
|
20250211,171300,20577311500,20850,20850,20850,20850,0
|
|
20250211,171200,20577311500,20850,20850,20850,20850,0
|
|
20250211,171100,20577311500,20850,20850,20850,20850,0
|
|
20250211,171000,20577311500,20850,20850,20850,20850,0
|
|
20250211,170900,20577311500,20850,20850,20850,20850,0
|
|
20250211,170800,20577311500,20850,20850,20850,20850,0
|
|
20250211,170700,20577311500,20850,20850,20850,20850,0
|
|
20250211,170600,20577311500,20850,20850,20850,20850,0
|
|
20250211,170500,20577311500,20850,20850,20850,20850,0
|
|
20250211,170400,20577311500,20850,20850,20850,20850,0
|
|
20250211,170300,20577311500,20850,20850,20850,20850,0
|
|
20250211,170200,20577311500,20850,20850,20850,20850,0
|
|
20250211,170100,20577311500,20850,20850,20850,20850,0
|
|
20250211,170000,20577311500,20850,20850,20850,20850,0
|
|
20250211,165900,20577311500,20850,20850,20850,20850,0
|
|
20250211,165800,20577311500,20850,20850,20850,20850,0
|
|
20250211,165700,20577311500,20850,20850,20850,20850,0
|
|
20250211,165600,20577311500,20850,20850,20850,20850,0
|
|
20250211,165500,20577311500,20850,20850,20850,20850,0
|
|
20250211,165400,20577311500,20850,20850,20850,20850,0
|
|
20250211,165300,20577311500,20850,20850,20850,20850,12315
|
|
20250211,165200,20577311500,20850,20850,20850,20850,0
|
|
20250211,165100,20577311500,20850,20850,20850,20850,0
|
|
20250211,165000,20577311500,20850,20850,20850,20850,0
|
|
20250211,164900,20577311500,20850,20850,20850,20850,0
|
|
20250211,164800,20577311500,20850,20850,20850,20850,0
|
|
20250211,164700,20577311500,20850,20850,20850,20850,0
|
|
20250211,164600,20577311500,20850,20850,20850,20850,0
|
|
20250211,164500,20577311500,20850,20850,20850,20850,0
|
|
20250211,164400,20577311500,20850,20850,20850,20850,0
|
|
20250211,164300,20577311500,20850,20850,20850,20850,0
|
|
20250211,164200,20577311500,20850,20850,20850,20850,0
|
|
20250211,164100,20577311500,20850,20850,20850,20850,0
|
|
20250211,164000,20577311500,20850,20850,20850,20850,0
|
|
20250211,163900,20577311500,20850,20850,20850,20850,0
|
|
20250211,163800,20577311500,20850,20850,20850,20850,0
|
|
20250211,163700,20577311500,20850,20850,20850,20850,0
|
|
20250211,163600,20577311500,20850,20850,20850,20850,0
|
|
20250211,163500,20577311500,20850,20850,20850,20850,0
|
|
20250211,163400,20577311500,20850,20850,20850,20850,0
|
|
20250211,163300,20577311500,20850,20850,20850,20850,0
|
|
20250211,163200,20577311500,20850,20850,20850,20850,0
|
|
20250211,163100,20577311500,20850,20850,20850,20850,0
|
|
20250211,163000,20577311500,20850,20850,20850,20850,0
|
|
20250211,162900,20577311500,20850,20850,20850,20850,0
|
|
20250211,162800,20577311500,20850,20850,20850,20850,0
|
|
20250211,162700,20577311500,20850,20850,20850,20850,0
|
|
20250211,162600,20577311500,20850,20850,20850,20850,0
|
|
20250211,162500,20577311500,20850,20850,20850,20850,0
|
|
20250211,162400,20577311500,20850,20850,20850,20850,0
|
|
20250211,162300,20577311500,20850,20850,20850,20850,12315
|
|
20250211,162200,20577311500,20850,20850,20850,20850,0
|
|
20250211,162100,20577311500,20850,20850,20850,20850,0
|
|
20250211,162000,20577311500,20850,20850,20850,20850,0
|
|
20250211,161900,20577311500,20850,20850,20850,20850,0
|
|
20250211,161800,20577311500,20850,20850,20850,20850,0
|
|
20250211,161700,20577311500,20850,20850,20850,20850,0
|
|
20250211,161600,20577311500,20850,20850,20850,20850,0
|
|
20250211,161500,20577311500,20850,20850,20850,20850,0
|
|
20250211,161400,20577311500,20850,20850,20850,20850,0
|
|
20250211,161300,20577311500,20850,20850,20850,20850,0
|
|
20250211,161200,20577311500,20850,20850,20850,20850,0
|
|
20250211,161100,20577311500,20850,20850,20850,20850,0
|
|
20250211,161000,20577311500,20850,20850,20850,20850,0
|
|
20250211,160900,20577311500,20850,20850,20850,20850,0
|
|
20250211,160800,20577311500,20850,20850,20850,20850,0
|
|
20250211,160700,20577311500,20850,20850,20850,20850,0
|
|
20250211,160600,20577311500,20850,20850,20850,20850,0
|
|
20250211,160500,20577311500,20850,20850,20850,20850,0
|
|
20250211,160400,20577311500,20850,20850,20850,20850,0
|
|
20250211,160300,20577311500,20850,20850,20850,20850,0
|
|
20250211,160200,20577311500,20850,20850,20850,20850,0
|
|
20250211,160100,20577311500,20850,20850,20850,20850,0
|
|
20250211,160000,20577311500,20850,20850,20850,20850,0
|
|
20250211,155900,20577311500,20850,20850,20850,20850,0
|
|
20250211,155800,20577311500,20850,20850,20850,20850,0
|
|
20250211,155700,20577311500,20850,20850,20850,20850,0
|
|
20250211,155600,20577311500,20850,20850,20850,20850,0
|
|
20250211,155500,20577311500,20850,20850,20850,20850,0
|
|
20250211,155400,20577311500,20850,20850,20850,20850,0
|
|
20250211,155300,20577311500,20850,20850,20850,20850,12315
|
|
20250211,155200,20577311500,20850,20850,20850,20850,0
|
|
20250211,155100,20577311500,20850,20850,20850,20850,0
|
|
20250211,155000,20577311500,20850,20850,20850,20850,0
|
|
20250211,154900,20577311500,20850,20850,20850,20850,0
|
|
20250211,154800,20577311500,20850,20850,20850,20850,0
|
|
20250211,154700,20577311500,20850,20850,20850,20850,0
|
|
20250211,154600,20577311500,20850,20850,20850,20850,0
|
|
20250211,154500,20577311500,20850,20850,20850,20850,0
|
|
20250211,154400,20577311500,20850,20850,20850,20850,0
|
|
20250211,154300,20577311500,20850,20850,20850,20850,0
|
|
20250211,154200,20577311500,20850,20850,20850,20850,0
|
|
20250211,154100,20577311500,20850,20850,20850,20850,0
|
|
20250211,154000,20577311500,20850,20850,20850,20850,0
|
|
20250211,153900,20577311500,20850,20850,20850,20850,0
|
|
20250211,153800,20577311500,20850,20850,20850,20850,0
|
|
20250211,153700,20577311500,20850,20850,20850,20850,0
|
|
20250211,153600,20577311500,20850,20850,20850,20850,0
|
|
20250211,153500,20577311500,20850,20850,20850,20850,0
|
|
20250211,153400,20577311500,20850,20850,20850,20850,0
|
|
20250211,153300,20577311500,20850,20850,20850,20850,0
|
|
20250211,153200,20577311500,20850,20850,20850,20850,0
|
|
20250211,153100,20577311500,20850,20850,20850,20850,0
|
|
20250211,153000,20577311500,20850,20850,20850,20850,12315
|
|
20250211,152900,20320543750,20950,20950,20950,20950,0
|
|
20250211,152800,20320543750,20950,20950,20950,20950,0
|
|
20250211,152700,20320543750,20950,20950,20950,20950,0
|
|
20250211,152600,20320543750,20950,20950,20950,20950,0
|
|
20250211,152500,20320543750,20950,20950,20950,20950,0
|
|
20250211,152400,20320543750,20950,20950,20950,20950,0
|
|
20250211,152300,20320543750,20950,20950,20950,20950,0
|
|
20250211,152200,20320543750,20950,20950,20950,20950,0
|
|
20250211,152100,20320543750,20950,20950,20950,20950,0
|
|
20250211,152000,20320543750,20950,20950,20950,20950,0
|
|
20250211,151900,20320543750,20950,20850,20950,20850,1662
|
|
20250211,151800,20285773450,20850,20900,20900,20850,339
|
|
20250211,151700,20278702350,20900,20900,20950,20900,1647
|
|
20250211,151600,20244276850,20950,20950,20950,20900,1183
|
|
20250211,151500,20219541800,20900,20850,20950,20850,1309
|
|
20250211,151400,20192164750,20900,20850,20900,20850,655
|
|
20250211,151300,20178496950,20850,20900,20900,20850,235
|
|
20250211,151200,20173586950,20900,20850,20950,20850,1156
|
|
20250211,151100,20149467450,20900,20950,20950,20850,748
|
|
20250211,151000,20133833600,20900,20850,21000,20850,877
|
|
20250211,150900,20115510900,20900,20900,20900,20850,539
|
|
20250211,150800,20104268250,20850,20900,20900,20850,465
|
|
20250211,150700,20094559550,20900,20900,20950,20850,670
|
|
20250211,150600,20080556000,20850,20900,20900,20850,1007
|
|
20250211,150500,20059536450,20850,20850,20900,20800,2924
|
|
20250211,150400,19998570400,20850,20900,20900,20850,2036
|
|
20250211,150300,19956116850,20900,20900,20950,20850,517
|
|
20250211,150200,19945312800,20950,20850,21050,20850,874
|
|
20250211,150100,19926978200,20900,20900,20950,20850,488
|
|
20250211,150000,19916779900,20900,20850,20950,20850,133
|
|
20250211,145900,19914001850,20850,20900,20950,20850,556
|
|
20250211,145800,19902383000,20900,20900,20950,20900,1292
|
|
20250211,145700,19875349800,20900,20900,20950,20850,710
|
|
20250211,145600,19860518500,20900,20950,20950,20850,943
|
|
20250211,145500,19840852650,20950,20850,20950,20800,1934
|
|
20250211,145400,19800538250,20850,20850,20950,20800,11119
|
|
20250211,145300,19568671300,20850,20800,20900,20800,625
|
|
20250211,145200,19555655100,20850,20850,20900,20850,914
|
|
20250211,145100,19536597500,20900,20850,20900,20800,2662
|
|
20250211,145000,19481140200,20850,20900,20900,20850,345
|
|
20250211,144900,19473941850,20850,20900,20950,20850,3515
|
|
20250211,144800,19400619100,20900,20900,20950,20900,779
|
|
20250211,144700,19384337250,20900,20950,20950,20900,408
|
|
20250211,144600,19375809350,20900,20900,20950,20850,536
|
|
20250211,144500,19364606500,20900,20900,20950,20850,1277
|
|
20250211,144400,19337919550,20900,20950,20950,20900,273
|
|
20250211,144300,19332213000,20900,20900,20950,20850,758
|
|
20250211,144200,19316373450,20900,20850,20900,20850,1591
|
|
20250211,144100,19283176150,20900,20950,21000,20900,3306
|
|
20250211,144000,19214039000,21000,20950,21000,20950,908
|
|
20250211,143900,19195015000,20950,20950,21000,20950,196
|
|
20250211,143800,19190907650,20950,20950,21000,20950,664
|
|
20250211,143700,19176990200,20950,21000,21050,20950,472
|
|
20250211,143600,19167087700,21000,20950,21050,20950,597
|
|
20250211,143500,19154553400,20950,21000,21000,20950,666
|
|
20250211,143400,19140576400,21000,20950,21050,20950,618
|
|
20250211,143300,19127603150,21000,21000,21000,20950,846
|
|
20250211,143200,19109874100,21000,20950,21000,20900,2690
|
|
20250211,143100,19053468650,20950,20950,21000,20950,709
|
|
20250211,143000,19038603750,21000,21000,21050,21000,749
|
|
20250211,142900,19022872200,21000,21000,21050,21000,237
|
|
20250211,142800,19017894400,21000,21000,21050,21000,1959
|
|
20250211,142700,18976749700,21050,21050,21050,21000,3283
|
|
20250211,142600,18907761350,21000,21000,21100,21000,773
|
|
20250211,142500,18891508600,21050,21100,21100,21000,3406
|
|
20250211,142400,18819741550,21100,21050,21100,21050,648
|
|
20250211,142300,18806075000,21050,20900,21100,20900,1021
|
|
20250211,142200,18784567050,21000,21050,21050,20900,5014
|
|
20250211,142100,18679445100,21050,21050,21100,21000,3120
|
|
20250211,142000,18613909800,21050,21000,21100,21000,539
|
|
20250211,141900,18602568900,21050,21050,21100,20950,4058
|
|
20250211,141800,18517407000,21000,21100,21100,21000,711
|
|
20250211,141700,18502442900,21050,21000,21100,21000,1184
|
|
20250211,141600,18477519750,21000,21000,21050,21000,162
|
|
20250211,141500,18474117300,21000,21050,21050,21000,681
|
|
20250211,141400,18459814200,21000,20950,21050,20950,1436
|
|
20250211,141300,18429686400,21000,20950,21000,20950,601
|
|
20250211,141200,18417093250,20950,21000,21050,20950,1492
|
|
20250211,141100,18385780800,21000,21000,21050,21000,1327
|
|
20250211,141000,18357911300,21000,21000,21050,21000,1412
|
|
20250211,140900,18328248850,21000,21000,21050,21000,273
|
|
20250211,140800,18322515700,21000,21000,21050,21000,2067
|
|
20250211,140700,18279052300,21000,21050,21050,21000,624
|
|
20250211,140600,18265948000,21000,21000,21050,21000,991
|
|
20250211,140500,18245108150,21000,21000,21050,20950,1423
|
|
20250211,140400,18215225100,21000,20950,21100,20950,7058
|
|
20250211,140300,18066962100,20950,21050,21050,20950,4969
|
|
20250211,140200,17962590400,21050,21100,21150,21050,888
|
|
20250211,140100,17943857100,21100,21150,21150,21100,324
|
|
20250211,140000,17937015300,21150,21100,21150,21100,562
|
|
20250211,135900,17925156650,21100,21100,21150,21100,723
|
|
20250211,135800,17909901250,21100,21050,21150,21050,201
|
|
20250211,135700,17905661150,21050,21050,21100,21050,576
|
|
20250211,135600,17893509700,21100,21000,21100,21000,1764
|
|
20250211,135500,17856302850,21100,21000,21100,21000,6176
|
|
20250211,135400,17726283900,21000,21000,21050,21000,1942
|
|
20250211,135300,17685501650,21000,21050,21100,21000,1460
|
|
20250211,135200,17654770300,21050,21050,21100,21050,1020
|
|
20250211,135100,17633297800,21050,21050,21150,21050,1262
|
|
20250211,135000,17606680050,21050,21100,21150,21050,1722
|
|
20250211,134900,17570345750,21100,21150,21150,21100,1787
|
|
20250211,134800,17532611400,21150,21150,21200,21150,195
|
|
20250211,134700,17528486450,21150,21150,21200,21150,197
|
|
20250211,134600,17524319400,21150,21150,21200,21150,235
|
|
20250211,134500,17519348300,21150,21200,21250,21150,280
|
|
20250211,134400,17513415000,21200,21200,21250,21200,581
|
|
20250211,134300,17501082300,21150,21150,21200,21150,307
|
|
20250211,134200,17494581700,21150,21150,21200,21150,721
|
|
20250211,134100,17479308650,21150,21150,21200,21100,382
|
|
20250211,134000,17471229650,21150,21150,21150,21100,310
|
|
20250211,133900,17464675350,21100,21100,21150,21100,705
|
|
20250211,133800,17449778250,21100,21150,21200,21100,344
|
|
20250211,133700,17442506900,21150,21150,21200,21150,902
|
|
20250211,133600,17423429450,21150,21150,21150,21100,676
|
|
20250211,133500,17409137050,21150,21100,21150,21100,547
|
|
20250211,133400,17397574850,21100,21200,21200,21100,4973
|
|
20250211,133300,17292552300,21150,21200,21250,21150,549
|
|
20250211,133200,17280913000,21200,21200,21200,21200,611
|
|
20250211,133100,17267959800,21200,21200,21250,21200,219
|
|
20250211,133000,17263315950,21200,21250,21300,21200,674
|
|
20250211,132900,17248995450,21250,21250,21300,21250,324
|
|
20250211,132800,17242107950,21250,21150,21250,21150,1061
|
|
20250211,132700,17219565650,21150,21150,21200,21150,653
|
|
20250211,132600,17205733400,21150,21100,21200,21100,377
|
|
20250211,132500,17197759650,21100,21150,21200,21100,349
|
|
20250211,132400,17190381300,21150,21150,21150,21100,490
|
|
20250211,132300,17180022650,21150,21150,21150,21100,1369
|
|
20250211,132200,17151128600,21150,21100,21150,21100,1337
|
|
20250211,132100,17122909350,21100,21100,21150,21050,2876
|
|
20250211,132000,17062272900,21100,21200,21200,21100,6406
|
|
20250211,131900,16926765500,21150,21200,21200,21150,1029
|
|
20250211,131800,16904964250,21200,21200,21250,21200,1669
|
|
20250211,131700,16869540800,21200,21200,21250,21200,418
|
|
20250211,131600,16860672700,21200,21200,21250,21200,303
|
|
20250211,131500,16854245850,21200,21200,21250,21200,416
|
|
20250211,131400,16845426600,21200,21200,21250,21200,177
|
|
20250211,131300,16841673700,21250,21250,21300,21200,305
|
|
20250211,131200,16835201300,21250,21250,21250,21250,318
|
|
20250211,131100,16828443800,21250,21250,21300,21250,223
|
|
20250211,131000,16823703850,21250,21250,21250,21250,381
|
|
20250211,130900,16815607600,21250,21200,21300,21200,1385
|
|
20250211,130800,16786199700,21250,21250,21300,21200,1279
|
|
20250211,130700,16759021600,21250,21250,21300,21250,1007
|
|
20250211,130600,16737622100,21250,21250,21300,21250,3715
|
|
20250211,130500,16658678100,21250,21250,21300,21250,532
|
|
20250211,130400,16647366750,21250,21300,21300,21250,151
|
|
20250211,130300,16644157300,21250,21300,21350,21250,294
|
|
20250211,130200,16637895750,21350,21300,21350,21250,528
|
|
20250211,130100,16626652650,21300,21250,21350,21250,497
|
|
20250211,130000,16616074800,21250,21300,21350,21250,1243
|
|
20250211,125900,16589604750,21350,21250,21350,21250,1023
|
|
20250211,125800,16567796350,21300,21300,21300,21250,243
|
|
20250211,125700,16562627650,21250,21250,21300,21250,423
|
|
20250211,125600,16553628250,21250,21250,21350,21250,361
|
|
20250211,125500,16545946050,21300,21300,21300,21250,627
|
|
20250211,125400,16532610750,21250,21300,21350,21250,417
|
|
20250211,125300,16523730800,21300,21350,21400,21300,1841
|
|
20250211,125200,16484471300,21350,21350,21400,21350,503
|
|
20250211,125100,16473719100,21350,21400,21400,21350,345
|
|
20250211,125000,16466345050,21400,21350,21400,21350,646
|
|
20250211,124900,16452529200,21400,21300,21400,21300,1409
|
|
20250211,124800,16422446150,21350,21300,21400,21300,379
|
|
20250211,124700,16414358500,21300,21300,21400,21300,984
|
|
20250211,124600,16393353750,21300,21300,21400,21300,1097
|
|
20250211,124500,16369948350,21300,21350,21350,21300,392
|
|
20250211,124400,16361585650,21350,21300,21350,21300,274
|
|
20250211,124300,16355742900,21250,21300,21350,21250,726
|
|
20250211,124200,16340295350,21300,21250,21350,21250,688
|
|
20250211,124100,16325645150,21300,21350,21400,21250,4128
|
|
20250211,124000,16237657300,21400,21350,21400,21350,575
|
|
20250211,123900,16225362150,21350,21350,21400,21350,514
|
|
20250211,123800,16214368000,21400,21350,21400,21350,327
|
|
20250211,123700,16207379700,21400,21350,21400,21350,455
|
|
20250211,123600,16197647800,21400,21350,21400,21300,891
|
|
20250211,123500,16178624700,21300,21300,21350,21300,619
|
|
20250211,123400,16165413950,21300,21350,21350,21300,583
|
|
20250211,123300,16152979650,21300,21300,21350,21300,488
|
|
20250211,123200,16142571800,21350,21300,21350,21300,266
|
|
20250211,123100,16136898050,21300,21300,21350,21300,410
|
|
20250211,123000,16128156900,21300,21250,21300,21250,764
|
|
20250211,122900,16111892350,21250,21250,21300,21250,387
|
|
20250211,122800,16103653600,21250,21250,21300,21200,1569
|
|
20250211,122700,16070309900,21250,21250,21300,21200,411
|
|
20250211,122600,16061570350,21250,21300,21300,21200,378
|
|
20250211,122500,16053541500,21250,21200,21300,21200,241
|
|
20250211,122400,16048415400,21200,21250,21300,21200,426
|
|
20250211,122300,16039359200,21250,21300,21300,21200,1270
|
|
20250211,122200,16012362350,21300,21250,21300,21250,1503
|
|
20250211,122100,15980368550,21250,21200,21250,21200,909
|
|
20250211,122000,15961059650,21250,21200,21250,21150,413
|
|
20250211,121900,15952310700,21200,21150,21200,21100,2096
|
|
20250211,121800,15907882750,21100,21200,21200,21100,844
|
|
20250211,121700,15890023650,21200,21150,21200,21150,215
|
|
20250211,121600,15885470150,21150,21150,21250,21100,2516
|
|
20250211,121500,15832330750,21200,21150,21200,21100,1979
|
|
20250211,121400,15790395950,21150,21100,21200,21100,645
|
|
20250211,121300,15776751350,21100,21100,21200,21100,636
|
|
20250211,121200,15763313250,21150,21150,21200,21100,3644
|
|
20250211,121100,15686312600,21200,21200,21200,21150,432
|
|
20250211,121000,15677159950,21200,21200,21200,21150,711
|
|
20250211,120900,15662095450,21250,21200,21250,21200,545
|
|
20250211,120800,15650529850,21150,21250,21300,21150,13493
|
|
20250211,120700,15364323000,21250,21300,21350,21250,1283
|
|
20250211,120600,15337004550,21300,21300,21350,21300,311
|
|
20250211,120500,15330370550,21300,21300,21350,21300,377
|
|
20250211,120400,15322335200,21300,21300,21350,21300,909
|
|
20250211,120300,15302961050,21350,21350,21350,21300,1614
|
|
20250211,120200,15268570950,21350,21350,21400,21300,2482
|
|
20250211,120100,15215668450,21400,21350,21400,21300,790
|
|
20250211,120000,15198795400,21350,21350,21400,21300,687
|
|
20250211,115900,15184125950,21350,21350,21400,21350,435
|
|
20250211,115800,15174832850,21350,21400,21400,21350,988
|
|
20250211,115700,15153733000,21350,21350,21400,21350,1088
|
|
20250211,115600,15130494950,21350,21400,21400,21350,509
|
|
20250211,115500,15119623250,21350,21400,21400,21350,388
|
|
20250211,115400,15111331850,21400,21350,21400,21350,397
|
|
20250211,115300,15102843400,21350,21450,21500,21350,5802
|
|
20250211,115200,14978652200,21450,21500,21500,21450,1289
|
|
20250211,115100,14951000000,21500,21450,21550,21450,363
|
|
20250211,115000,14943199950,21450,21450,21500,21450,593
|
|
20250211,114900,14930471350,21450,21450,21500,21400,1487
|
|
20250211,114800,14898572100,21400,21400,21450,21400,401
|
|
20250211,114700,14889976100,21400,21400,21450,21400,818
|
|
20250211,114600,14872458150,21400,21450,21450,21400,871
|
|
20250211,114500,14853796300,21400,21450,21450,21400,361
|
|
20250211,114400,14846060650,21400,21450,21500,21400,1598
|
|
20250211,114300,14811780000,21500,21500,21500,21450,899
|
|
20250211,114200,14792456400,21500,21500,21500,21450,1309
|
|
20250211,114100,14764336500,21500,21500,21500,21450,1223
|
|
20250211,114000,14738091200,21500,21500,21550,21450,552
|
|
20250211,113900,14726229300,21500,21550,21550,21450,603
|
|
20250211,113800,14713254700,21500,21500,21550,21450,1424
|
|
20250211,113700,14682642950,21500,21550,21550,21450,1033
|
|
20250211,113600,14660429950,21500,21500,21550,21500,989
|
|
20250211,113500,14639165300,21550,21500,21550,21500,1064
|
|
20250211,113400,14616277250,21500,21550,21600,21500,2603
|
|
20250211,113300,14560280100,21600,21500,21600,21500,1014
|
|
20250211,113200,14538416700,21500,21550,21600,21500,3188
|
|
20250211,113100,14469741000,21550,21600,21650,21550,642
|
|
20250211,113000,14455867700,21650,21600,21650,21600,1627
|
|
20250211,112900,14420721950,21650,21600,21650,21600,403
|
|
20250211,112800,14412002100,21650,21650,21700,21600,727
|
|
20250211,112700,14396272100,21700,21600,21700,21600,1019
|
|
20250211,112600,14374239100,21600,21650,21650,21600,1041
|
|
20250211,112500,14351721300,21600,21700,21700,21600,1072
|
|
20250211,112400,14328523800,21700,21650,21700,21600,1389
|
|
20250211,112300,14298450900,21650,21700,21750,21650,902
|
|
20250211,112200,14278907450,21750,21700,21800,21650,1353
|
|
20250211,112100,14249546600,21750,21700,21800,21650,852
|
|
20250211,112000,14231033900,21700,21700,21750,21600,1345
|
|
20250211,111900,14201854950,21650,21600,21700,21600,1520
|
|
20250211,111800,14168945700,21700,21750,21750,21600,3843
|
|
20250211,111700,14085655650,21700,21750,21800,21700,908
|
|
20250211,111600,14065923500,21750,21700,21800,21700,2296
|
|
20250211,111500,14015982300,21750,21750,21750,21700,396
|
|
20250211,111400,14007384500,21750,21700,21750,21650,1070
|
|
20250211,111300,13984171750,21700,21700,21750,21650,2713
|
|
20250211,111200,13925353750,21700,21750,21800,21700,699
|
|
20250211,111100,13910158050,21750,21850,21850,21750,1822
|
|
20250211,111000,13870444750,21800,21750,21850,21750,1002
|
|
20250211,110900,13848614100,21750,21850,21850,21700,1687
|
|
20250211,110800,13811892200,21750,21800,21900,21750,2787
|
|
20250211,110700,13751190400,21800,21850,21900,21750,5385
|
|
20250211,110600,13633734700,21850,21900,22000,21850,2951
|
|
20250211,110500,13568982800,21950,21850,21950,21850,1030
|
|
20250211,110400,13546460650,21900,21900,21950,21800,4413
|
|
20250211,110300,13450009850,21900,22100,22100,21900,5936
|
|
20250211,110200,13319464550,22050,22100,22150,22000,3604
|
|
20250211,110100,13240009850,22150,22200,22250,22100,6159
|
|
20250211,110000,13103475700,22150,22150,22250,22150,4709
|
|
20250211,105900,12998871900,22200,22050,22250,21950,18395
|
|
20250211,105800,12591867100,21950,21900,22050,21900,5715
|
|
20250211,105700,12466248650,21950,21900,21950,21850,3367
|
|
20250211,105600,12392521550,21900,21850,21900,21800,1442
|
|
20250211,105500,12361007350,21900,21900,21950,21750,3046
|
|
20250211,105400,12294517150,21900,21900,21950,21800,6468
|
|
20250211,105300,12153140750,21900,21900,21950,21850,2620
|
|
20250211,105200,12095753250,21900,22100,22100,21900,5876
|
|
20250211,105100,11966527650,22100,22050,22100,22000,4756
|
|
20250211,105000,11861513350,22100,22050,22100,22050,2089
|
|
20250211,104900,11815385300,22050,22000,22050,21950,6418
|
|
20250211,104800,11674078850,22050,22000,22050,21900,5720
|
|
20250211,104700,11548191950,22000,22100,22100,22000,7463
|
|
20250211,104600,11383733050,22100,22050,22150,22050,5503
|
|
20250211,104500,11262123450,22050,22200,22200,22000,9880
|
|
20250211,104400,11043843700,22150,22150,22250,22050,19049
|
|
20250211,104300,10621642100,22150,21950,22250,21900,25942
|
|
20250211,104200,10049766850,21950,21850,21950,21800,12042
|
|
20250211,104100,9786240700,21800,21850,21850,21750,4301
|
|
20250211,104000,9692439200,21900,21700,21900,21650,21377
|
|
20250211,103900,9226882450,21750,21800,21850,21700,5340
|
|
20250211,103800,9110592250,21850,21700,21850,21650,26473
|
|
20250211,103700,8534152500,21700,21550,21700,21550,22188
|
|
20250211,103600,8054342200,21550,21550,21600,21500,4425
|
|
20250211,103500,7959032100,21550,21450,21550,21450,3096
|
|
20250211,103400,7892361150,21450,21450,21450,21400,1184
|
|
20250211,103300,7866983000,21450,21550,21600,21400,6729
|
|
20250211,103200,7722256300,21550,21550,21600,21500,3946
|
|
20250211,103100,7637224900,21550,21500,21600,21500,5854
|
|
20250211,103000,7511070200,21500,21500,21550,21450,4257
|
|
20250211,102900,7419562550,21500,21450,21500,21450,2880
|
|
20250211,102800,7357713400,21450,21400,21450,21400,1022
|
|
20250211,102700,7335794750,21450,21400,21450,21350,534
|
|
20250211,102600,7324368050,21350,21350,21400,21350,1603
|
|
20250211,102500,7290135650,21400,21450,21450,21300,3822
|
|
20250211,102400,7208453800,21450,21550,21550,21450,2763
|
|
20250211,102300,7149104650,21550,21550,21600,21500,716
|
|
20250211,102200,7133673550,21500,21500,21600,21500,3401
|
|
20250211,102100,7060440800,21550,21600,21600,21500,4116
|
|
20250211,102000,6971761500,21600,21450,21600,21450,9175
|
|
20250211,101900,6774291850,21500,21500,21500,21450,1801
|
|
20250211,101800,6735571700,21500,21450,21500,21400,2084
|
|
20250211,101700,6690866250,21450,21450,21450,21350,1239
|
|
20250211,101600,6664323200,21350,21400,21400,21350,3615
|
|
20250211,101500,6587027850,21450,21450,21500,21400,1906
|
|
20250211,101400,6546160550,21400,21450,21450,21400,978
|
|
20250211,101300,6525199750,21450,21400,21500,21400,1989
|
|
20250211,101200,6482542050,21400,21400,21400,21350,927
|
|
20250211,101100,6462705550,21400,21350,21400,21350,1649
|
|
20250211,101000,6427476350,21350,21300,21350,21300,2441
|
|
20250211,100900,6375432800,21350,21300,21350,21250,767
|
|
20250211,100800,6359098200,21300,21250,21300,21200,643
|
|
20250211,100700,6345443500,21250,21250,21250,21200,3289
|
|
20250211,100600,6275665150,21250,21250,21300,21250,305
|
|
20250211,100500,6269178500,21250,21300,21300,21250,1347
|
|
20250211,100400,6240545050,21300,21250,21350,21250,1580
|
|
20250211,100300,6206931850,21200,21250,21250,21200,2551
|
|
20250211,100200,6152785650,21250,21400,21400,21250,4902
|
|
20250211,100100,6048293600,21400,21500,21500,21350,3987
|
|
20250211,100000,5962900400,21500,21500,21550,21450,4490
|
|
20250211,095900,5866360800,21500,21450,21500,21400,3351
|
|
20250211,095800,5794450700,21400,21400,21450,21350,2102
|
|
20250211,095700,5749444700,21350,21400,21450,21350,1742
|
|
20250211,095600,5712148900,21350,21350,21450,21350,3045
|
|
20250211,095500,5647002700,21350,21300,21350,21200,5311
|
|
20250211,095400,5533778350,21250,21250,21350,21250,4311
|
|
20250211,095300,5442060050,21250,21400,21400,21250,6773
|
|
20250211,095200,5297354650,21400,21350,21400,21350,3272
|
|
20250211,095100,5227395750,21350,21400,21450,21350,4916
|
|
20250211,095000,5122218800,21400,21350,21450,21300,3299
|
|
20250211,094900,5051625600,21350,21350,21400,21300,1935
|
|
20250211,094800,5010280100,21300,21300,21450,21300,3610
|
|
20250211,094700,4933127100,21300,21300,21400,21200,4741
|
|
20250211,094600,4832204200,21300,21400,21450,21250,4471
|
|
20250211,094500,4736880600,21350,21650,21650,21350,8832
|
|
20250211,094400,4546781350,21600,21400,21650,21400,14861
|
|
20250211,094300,4226609950,21500,21300,21500,21250,17531
|
|
20250211,094200,3850669600,21200,21300,21350,21200,4774
|
|
20250211,094100,3749060200,21250,21100,21300,21100,2116
|
|
20250211,094000,3704187950,21150,21300,21300,21100,3690
|
|
20250211,093900,3626105450,21200,21250,21400,21150,13401
|
|
20250211,093800,3340651900,21250,21150,21250,21000,10001
|
|
20250211,093700,3128951650,21100,21150,21150,21050,4607
|
|
20250211,093600,3031550200,21200,21000,21200,20950,10948
|
|
20250211,093500,2800857900,21000,20950,21000,20900,10472
|
|
20250211,093400,2581264500,20950,20850,21000,20850,5498
|
|
20250211,093300,2466178400,20850,20700,20850,20700,3385
|
|
20250211,093200,2395787350,20700,20650,20700,20600,419
|
|
20250211,093100,2387132850,20650,20650,20650,20600,216
|
|
20250211,093000,2382673050,20650,20650,20650,20550,561
|
|
20250211,092900,2371115450,20650,20600,20650,20550,778
|
|
20250211,092800,2355081400,20700,20600,20700,20600,831
|
|
20250211,092700,2337939200,20650,20550,20700,20550,875
|
|
20250211,092600,2319887650,20550,20600,20600,20550,1021
|
|
20250211,092500,2298860300,20600,20600,20650,20550,331
|
|
20250211,092400,2292041900,20600,20500,20650,20500,324
|
|
20250211,092300,2285374850,20500,20600,20600,20450,1197
|
|
20250211,092200,2260831050,20600,20500,20600,20500,1157
|
|
20250211,092100,2237088200,20500,20450,20550,20450,2723
|
|
20250211,092000,2181292700,20500,20650,20650,20450,13843
|
|
20250211,091900,1897036050,20650,20650,20650,20600,338
|
|
20250211,091800,1890062950,20650,20600,20700,20600,3523
|
|
20250211,091700,1817459200,20600,20800,20800,20600,3533
|
|
20250211,091600,1744411850,20800,20800,20800,20700,3388
|
|
20250211,091500,1674173750,20800,20900,20900,20800,2160
|
|
20250211,091400,1629177750,20900,20750,20950,20750,2632
|
|
20250211,091300,1574246250,20800,20850,20850,20750,1205
|
|
20250211,091200,1549177350,20800,20950,20950,20800,1686
|
|
20250211,091100,1514048100,20950,20750,20950,20700,2535
|
|
20250211,091000,1461136250,20750,20650,20850,20650,1393
|
|
20250211,090900,1432276550,20650,20600,20700,20600,2254
|
|
20250211,090800,1385770750,20650,20750,20800,20500,12646
|
|
20250211,090700,1125057350,20800,20800,20850,20750,2755
|
|
20250211,090600,1067767550,20800,20900,20950,20800,3947
|
|
20250211,090500,985509700,20900,20850,20950,20750,2451
|
|
20250211,090400,934361850,20850,20850,20850,20750,2654
|
|
20250211,090300,879145600,20800,20850,20850,20750,2185
|
|
20250211,090200,833721900,20850,20950,21000,20850,7509
|
|
20250211,090100,676847650,20900,21050,21050,20850,7321
|
|
20250211,090000,523470300,20950,21150,21200,20950,24829
|