656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,195300,5893614150,20900,20900,20900,20900,4109
|
|
20250217,195200,5893614150,20900,20900,20900,20900,0
|
|
20250217,195100,5893614150,20900,20900,20900,20900,0
|
|
20250217,195000,5893614150,20900,20900,20900,20900,0
|
|
20250217,194900,5893614150,20900,20900,20900,20900,0
|
|
20250217,194800,5893614150,20900,20900,20900,20900,0
|
|
20250217,194700,5893614150,20900,20900,20900,20900,0
|
|
20250217,194600,5893614150,20900,20900,20900,20900,0
|
|
20250217,194500,5893614150,20900,20900,20900,20900,0
|
|
20250217,194400,5893614150,20900,20900,20900,20900,0
|
|
20250217,194300,5893614150,20900,20900,20900,20900,0
|
|
20250217,194200,5893614150,20900,20900,20900,20900,0
|
|
20250217,194100,5893614150,20900,20900,20900,20900,0
|
|
20250217,194000,5893614150,20900,20900,20900,20900,0
|
|
20250217,193900,5893614150,20900,20900,20900,20900,0
|
|
20250217,193800,5893614150,20900,20900,20900,20900,0
|
|
20250217,193700,5893614150,20900,20900,20900,20900,0
|
|
20250217,193600,5893614150,20900,20900,20900,20900,0
|
|
20250217,193500,5893614150,20900,20900,20900,20900,0
|
|
20250217,193400,5893614150,20900,20900,20900,20900,0
|
|
20250217,193300,5893614150,20900,20900,20900,20900,0
|
|
20250217,193200,5893614150,20900,20900,20900,20900,0
|
|
20250217,193100,5893614150,20900,20900,20900,20900,0
|
|
20250217,193000,5893614150,20900,20900,20900,20900,0
|
|
20250217,192900,5893614150,20900,20900,20900,20900,0
|
|
20250217,192800,5893614150,20900,20900,20900,20900,0
|
|
20250217,192700,5893614150,20900,20900,20900,20900,0
|
|
20250217,192600,5893614150,20900,20900,20900,20900,0
|
|
20250217,192500,5893614150,20900,20900,20900,20900,0
|
|
20250217,192400,5893614150,20900,20900,20900,20900,0
|
|
20250217,192300,5893614150,20900,20900,20900,20900,4109
|
|
20250217,192200,5893614150,20900,20900,20900,20900,0
|
|
20250217,192100,5893614150,20900,20900,20900,20900,0
|
|
20250217,192000,5893614150,20900,20900,20900,20900,0
|
|
20250217,191900,5893614150,20900,20900,20900,20900,0
|
|
20250217,191800,5893614150,20900,20900,20900,20900,0
|
|
20250217,191700,5893614150,20900,20900,20900,20900,0
|
|
20250217,191600,5893614150,20900,20900,20900,20900,0
|
|
20250217,191500,5893614150,20900,20900,20900,20900,0
|
|
20250217,191400,5893614150,20900,20900,20900,20900,0
|
|
20250217,191300,5893614150,20900,20900,20900,20900,0
|
|
20250217,191200,5893614150,20900,20900,20900,20900,0
|
|
20250217,191100,5893614150,20900,20900,20900,20900,0
|
|
20250217,191000,5893614150,20900,20900,20900,20900,0
|
|
20250217,190900,5893614150,20900,20900,20900,20900,0
|
|
20250217,190800,5893614150,20900,20900,20900,20900,0
|
|
20250217,190700,5893614150,20900,20900,20900,20900,0
|
|
20250217,190600,5893614150,20900,20900,20900,20900,0
|
|
20250217,190500,5893614150,20900,20900,20900,20900,0
|
|
20250217,190400,5893614150,20900,20900,20900,20900,0
|
|
20250217,190300,5893614150,20900,20900,20900,20900,0
|
|
20250217,190200,5893614150,20900,20900,20900,20900,0
|
|
20250217,190100,5893614150,20900,20900,20900,20900,0
|
|
20250217,190000,5893614150,20900,20900,20900,20900,0
|
|
20250217,185900,5893614150,20900,20900,20900,20900,0
|
|
20250217,185800,5893614150,20900,20900,20900,20900,0
|
|
20250217,185700,5893614150,20900,20900,20900,20900,0
|
|
20250217,185600,5893614150,20900,20900,20900,20900,0
|
|
20250217,185500,5893614150,20900,20900,20900,20900,0
|
|
20250217,185400,5893614150,20900,20900,20900,20900,0
|
|
20250217,185300,5893614150,20900,20900,20900,20900,4109
|
|
20250217,185200,5893614150,20900,20900,20900,20900,0
|
|
20250217,185100,5893614150,20900,20900,20900,20900,0
|
|
20250217,185000,5893614150,20900,20900,20900,20900,0
|
|
20250217,184900,5893614150,20900,20900,20900,20900,0
|
|
20250217,184800,5893614150,20900,20900,20900,20900,0
|
|
20250217,184700,5893614150,20900,20900,20900,20900,0
|
|
20250217,184600,5893614150,20900,20900,20900,20900,0
|
|
20250217,184500,5893614150,20900,20900,20900,20900,0
|
|
20250217,184400,5893614150,20900,20900,20900,20900,0
|
|
20250217,184300,5893614150,20900,20900,20900,20900,0
|
|
20250217,184200,5893614150,20900,20900,20900,20900,0
|
|
20250217,184100,5893614150,20900,20900,20900,20900,0
|
|
20250217,184000,5893614150,20900,20900,20900,20900,0
|
|
20250217,183900,5893614150,20900,20900,20900,20900,0
|
|
20250217,183800,5893614150,20900,20900,20900,20900,0
|
|
20250217,183700,5893614150,20900,20900,20900,20900,0
|
|
20250217,183600,5893614150,20900,20900,20900,20900,0
|
|
20250217,183500,5893614150,20900,20900,20900,20900,0
|
|
20250217,183400,5893614150,20900,20900,20900,20900,0
|
|
20250217,183300,5893614150,20900,20900,20900,20900,0
|
|
20250217,183200,5893614150,20900,20900,20900,20900,0
|
|
20250217,183100,5893614150,20900,20900,20900,20900,0
|
|
20250217,183000,5893614150,20900,20900,20900,20900,0
|
|
20250217,182900,5893614150,20900,20900,20900,20900,0
|
|
20250217,182800,5893614150,20900,20900,20900,20900,0
|
|
20250217,182700,5893614150,20900,20900,20900,20900,0
|
|
20250217,182600,5893614150,20900,20900,20900,20900,0
|
|
20250217,182500,5893614150,20900,20900,20900,20900,0
|
|
20250217,182400,5893614150,20900,20900,20900,20900,0
|
|
20250217,182300,5893614150,20900,20900,20900,20900,4109
|
|
20250217,182200,5893614150,20900,20900,20900,20900,0
|
|
20250217,182100,5893614150,20900,20900,20900,20900,0
|
|
20250217,182000,5893614150,20900,20900,20900,20900,0
|
|
20250217,181900,5893614150,20900,20900,20900,20900,0
|
|
20250217,181800,5893614150,20900,20900,20900,20900,0
|
|
20250217,181700,5893614150,20900,20900,20900,20900,0
|
|
20250217,181600,5893614150,20900,20900,20900,20900,0
|
|
20250217,181500,5893614150,20900,20900,20900,20900,0
|
|
20250217,181400,5893614150,20900,20900,20900,20900,0
|
|
20250217,181300,5893614150,20900,20900,20900,20900,0
|
|
20250217,181200,5893614150,20900,20900,20900,20900,0
|
|
20250217,181100,5893614150,20900,20900,20900,20900,0
|
|
20250217,181000,5893614150,20900,20900,20900,20900,0
|
|
20250217,180900,5893614150,20900,20900,20900,20900,0
|
|
20250217,180800,5893614150,20900,20900,20900,20900,0
|
|
20250217,180700,5893614150,20900,20900,20900,20900,0
|
|
20250217,180600,5893614150,20900,20900,20900,20900,0
|
|
20250217,180500,5893614150,20900,20900,20900,20900,0
|
|
20250217,180400,5893614150,20900,20900,20900,20900,0
|
|
20250217,180300,5893614150,20900,20900,20900,20900,0
|
|
20250217,180200,5893614150,20900,20900,20900,20900,0
|
|
20250217,180100,5893614150,20900,20900,20900,20900,0
|
|
20250217,180000,5893614150,20900,20900,20900,20900,0
|
|
20250217,175900,5893614150,20900,20900,20900,20900,0
|
|
20250217,175800,5893614150,20900,20900,20900,20900,0
|
|
20250217,175700,5893614150,20900,20900,20900,20900,0
|
|
20250217,175600,5893614150,20900,20900,20900,20900,0
|
|
20250217,175500,5893614150,20900,20900,20900,20900,0
|
|
20250217,175400,5893614150,20900,20900,20900,20900,0
|
|
20250217,175300,5893614150,20900,20900,20900,20900,4109
|
|
20250217,175200,5893614150,20900,20900,20900,20900,0
|
|
20250217,175100,5893614150,20900,20900,20900,20900,0
|
|
20250217,175000,5893614150,20900,20900,20900,20900,0
|
|
20250217,174900,5893614150,20900,20900,20900,20900,0
|
|
20250217,174800,5893614150,20900,20900,20900,20900,0
|
|
20250217,174700,5893614150,20900,20900,20900,20900,0
|
|
20250217,174600,5893614150,20900,20900,20900,20900,0
|
|
20250217,174500,5893614150,20900,20900,20900,20900,0
|
|
20250217,174400,5893614150,20900,20900,20900,20900,0
|
|
20250217,174300,5893614150,20900,20900,20900,20900,0
|
|
20250217,174200,5893614150,20900,20900,20900,20900,0
|
|
20250217,174100,5893614150,20900,20900,20900,20900,0
|
|
20250217,174000,5893614150,20900,20900,20900,20900,0
|
|
20250217,173900,5893614150,20900,20900,20900,20900,0
|
|
20250217,173800,5893614150,20900,20900,20900,20900,0
|
|
20250217,173700,5893614150,20900,20900,20900,20900,0
|
|
20250217,173600,5893614150,20900,20900,20900,20900,0
|
|
20250217,173500,5893614150,20900,20900,20900,20900,0
|
|
20250217,173400,5893614150,20900,20900,20900,20900,0
|
|
20250217,173300,5893614150,20900,20900,20900,20900,0
|
|
20250217,173200,5893614150,20900,20900,20900,20900,0
|
|
20250217,173100,5893614150,20900,20900,20900,20900,0
|
|
20250217,173000,5893614150,20900,20900,20900,20900,0
|
|
20250217,172900,5893614150,20900,20900,20900,20900,0
|
|
20250217,172800,5893614150,20900,20900,20900,20900,0
|
|
20250217,172700,5893614150,20900,20900,20900,20900,0
|
|
20250217,172600,5893614150,20900,20900,20900,20900,0
|
|
20250217,172500,5893614150,20900,20900,20900,20900,0
|
|
20250217,172400,5893614150,20900,20900,20900,20900,0
|
|
20250217,172300,5893614150,20900,20900,20900,20900,4109
|
|
20250217,172200,5893614150,20900,20900,20900,20900,0
|
|
20250217,172100,5893614150,20900,20900,20900,20900,0
|
|
20250217,172000,5893614150,20900,20900,20900,20900,0
|
|
20250217,171900,5893614150,20900,20900,20900,20900,0
|
|
20250217,171800,5893614150,20900,20900,20900,20900,0
|
|
20250217,171700,5893614150,20900,20900,20900,20900,0
|
|
20250217,171600,5893614150,20900,20900,20900,20900,0
|
|
20250217,171500,5893614150,20900,20900,20900,20900,0
|
|
20250217,171400,5893614150,20900,20900,20900,20900,0
|
|
20250217,171300,5893614150,20900,20900,20900,20900,0
|
|
20250217,171200,5893614150,20900,20900,20900,20900,0
|
|
20250217,171100,5893614150,20900,20900,20900,20900,0
|
|
20250217,171000,5893614150,20900,20900,20900,20900,0
|
|
20250217,170900,5893614150,20900,20900,20900,20900,0
|
|
20250217,170800,5893614150,20900,20900,20900,20900,0
|
|
20250217,170700,5893614150,20900,20900,20900,20900,0
|
|
20250217,170600,5893614150,20900,20900,20900,20900,0
|
|
20250217,170500,5893614150,20900,20900,20900,20900,0
|
|
20250217,170400,5893614150,20900,20900,20900,20900,0
|
|
20250217,170300,5893614150,20900,20900,20900,20900,0
|
|
20250217,170200,5893614150,20900,20900,20900,20900,0
|
|
20250217,170100,5893614150,20900,20900,20900,20900,0
|
|
20250217,170000,5893614150,20900,20900,20900,20900,0
|
|
20250217,165900,5893614150,20900,20900,20900,20900,0
|
|
20250217,165800,5893614150,20900,20900,20900,20900,0
|
|
20250217,165700,5893614150,20900,20900,20900,20900,0
|
|
20250217,165600,5893614150,20900,20900,20900,20900,0
|
|
20250217,165500,5893614150,20900,20900,20900,20900,0
|
|
20250217,165400,5893614150,20900,20900,20900,20900,0
|
|
20250217,165300,5893614150,20900,20900,20900,20900,4109
|
|
20250217,165200,5893614150,20900,20900,20900,20900,0
|
|
20250217,165100,5893614150,20900,20900,20900,20900,0
|
|
20250217,165000,5893614150,20900,20900,20900,20900,0
|
|
20250217,164900,5893614150,20900,20900,20900,20900,0
|
|
20250217,164800,5893614150,20900,20900,20900,20900,0
|
|
20250217,164700,5893614150,20900,20900,20900,20900,0
|
|
20250217,164600,5893614150,20900,20900,20900,20900,0
|
|
20250217,164500,5893614150,20900,20900,20900,20900,0
|
|
20250217,164400,5893614150,20900,20900,20900,20900,0
|
|
20250217,164300,5893614150,20900,20900,20900,20900,0
|
|
20250217,164200,5893614150,20900,20900,20900,20900,0
|
|
20250217,164100,5893614150,20900,20900,20900,20900,0
|
|
20250217,164000,5893614150,20900,20900,20900,20900,0
|
|
20250217,163900,5893614150,20900,20900,20900,20900,0
|
|
20250217,163800,5893614150,20900,20900,20900,20900,0
|
|
20250217,163700,5893614150,20900,20900,20900,20900,0
|
|
20250217,163600,5893614150,20900,20900,20900,20900,0
|
|
20250217,163500,5893614150,20900,20900,20900,20900,0
|
|
20250217,163400,5893614150,20900,20900,20900,20900,0
|
|
20250217,163300,5893614150,20900,20900,20900,20900,0
|
|
20250217,163200,5893614150,20900,20900,20900,20900,0
|
|
20250217,163100,5893614150,20900,20900,20900,20900,0
|
|
20250217,163000,5893614150,20900,20900,20900,20900,0
|
|
20250217,162900,5893614150,20900,20900,20900,20900,0
|
|
20250217,162800,5893614150,20900,20900,20900,20900,0
|
|
20250217,162700,5893614150,20900,20900,20900,20900,0
|
|
20250217,162600,5893614150,20900,20900,20900,20900,0
|
|
20250217,162500,5893614150,20900,20900,20900,20900,0
|
|
20250217,162400,5893614150,20900,20900,20900,20900,0
|
|
20250217,162300,5893614150,20900,20900,20900,20900,4109
|
|
20250217,162200,5893614150,20900,20900,20900,20900,0
|
|
20250217,162100,5893614150,20900,20900,20900,20900,0
|
|
20250217,162000,5893614150,20900,20900,20900,20900,0
|
|
20250217,161900,5893614150,20900,20900,20900,20900,0
|
|
20250217,161800,5893614150,20900,20900,20900,20900,0
|
|
20250217,161700,5893614150,20900,20900,20900,20900,0
|
|
20250217,161600,5893614150,20900,20900,20900,20900,0
|
|
20250217,161500,5893614150,20900,20900,20900,20900,0
|
|
20250217,161400,5893614150,20900,20900,20900,20900,0
|
|
20250217,161300,5893614150,20900,20900,20900,20900,0
|
|
20250217,161200,5893614150,20900,20900,20900,20900,0
|
|
20250217,161100,5893614150,20900,20900,20900,20900,0
|
|
20250217,161000,5893614150,20900,20900,20900,20900,0
|
|
20250217,160900,5893614150,20900,20900,20900,20900,0
|
|
20250217,160800,5893614150,20900,20900,20900,20900,0
|
|
20250217,160700,5893614150,20900,20900,20900,20900,0
|
|
20250217,160600,5893614150,20900,20900,20900,20900,0
|
|
20250217,160500,5893614150,20900,20900,20900,20900,0
|
|
20250217,160400,5893614150,20900,20900,20900,20900,0
|
|
20250217,160300,5893614150,20900,20900,20900,20900,0
|
|
20250217,160200,5893614150,20900,20900,20900,20900,0
|
|
20250217,160100,5893614150,20900,20900,20900,20900,0
|
|
20250217,160000,5893614150,20900,20900,20900,20900,0
|
|
20250217,155900,5893614150,20900,20900,20900,20900,0
|
|
20250217,155800,5893614150,20900,20900,20900,20900,0
|
|
20250217,155700,5893614150,20900,20900,20900,20900,0
|
|
20250217,155600,5893614150,20900,20900,20900,20900,0
|
|
20250217,155500,5893614150,20900,20900,20900,20900,0
|
|
20250217,155400,5893614150,20900,20900,20900,20900,0
|
|
20250217,155300,5893614150,20900,20900,20900,20900,4109
|
|
20250217,155200,5893614150,20900,20900,20900,20900,0
|
|
20250217,155100,5893614150,20900,20900,20900,20900,0
|
|
20250217,155000,5893614150,20900,20900,20900,20900,0
|
|
20250217,154900,5893614150,20900,20900,20900,20900,0
|
|
20250217,154800,5893614150,20900,20900,20900,20900,0
|
|
20250217,154700,5893614150,20900,20900,20900,20900,0
|
|
20250217,154600,5893614150,20900,20900,20900,20900,0
|
|
20250217,154500,5893614150,20900,20900,20900,20900,0
|
|
20250217,154400,5893614150,20900,20900,20900,20900,0
|
|
20250217,154300,5893614150,20900,20900,20900,20900,0
|
|
20250217,154200,5893614150,20900,20900,20900,20900,0
|
|
20250217,154100,5893614150,20900,20900,20900,20900,0
|
|
20250217,154000,5893614150,20900,20900,20900,20900,0
|
|
20250217,153900,5893614150,20900,20900,20900,20900,0
|
|
20250217,153800,5893614150,20900,20900,20900,20900,0
|
|
20250217,153700,5893614150,20900,20900,20900,20900,0
|
|
20250217,153600,5893614150,20900,20900,20900,20900,0
|
|
20250217,153500,5893614150,20900,20900,20900,20900,0
|
|
20250217,153400,5893614150,20900,20900,20900,20900,0
|
|
20250217,153300,5893614150,20900,20900,20900,20900,0
|
|
20250217,153200,5893614150,20900,20900,20900,20900,0
|
|
20250217,153100,5893614150,20900,20900,20900,20900,0
|
|
20250217,153000,5893614150,20900,20900,20900,20900,4109
|
|
20250217,152900,5807736050,20850,20850,20850,20850,0
|
|
20250217,152800,5807736050,20850,20850,20850,20850,0
|
|
20250217,152700,5807736050,20850,20850,20850,20850,0
|
|
20250217,152600,5807736050,20850,20850,20850,20850,0
|
|
20250217,152500,5807736050,20850,20850,20850,20850,0
|
|
20250217,152400,5807736050,20850,20850,20850,20850,0
|
|
20250217,152300,5807736050,20850,20850,20850,20850,0
|
|
20250217,152200,5807736050,20850,20850,20850,20850,0
|
|
20250217,152100,5807736050,20850,20850,20850,20850,0
|
|
20250217,152000,5807736050,20850,20850,20850,20850,0
|
|
20250217,151900,5807736050,20850,20850,20900,20850,557
|
|
20250217,151800,5796116050,20850,20800,20850,20800,2133
|
|
20250217,151700,5751646050,20850,20800,20850,20800,304
|
|
20250217,151600,5745319700,20800,20800,20850,20800,48
|
|
20250217,151500,5744320250,20850,20850,20850,20800,246
|
|
20250217,151400,5739203100,20850,20850,20850,20850,166
|
|
20250217,151300,5735742000,20800,20850,20850,20800,26
|
|
20250217,151200,5735201000,20850,20800,20850,20800,448
|
|
20250217,151100,5725878150,20850,20850,20850,20800,128
|
|
20250217,151000,5723213850,20850,20800,20850,20750,1556
|
|
20250217,150900,5690848500,20750,20800,20800,20750,510
|
|
20250217,150800,5680257300,20800,20800,20800,20750,607
|
|
20250217,150700,5667637750,20800,20800,20800,20750,407
|
|
20250217,150600,5659176050,20800,20800,20850,20800,1258
|
|
20250217,150500,5633004750,20800,20750,20800,20750,729
|
|
20250217,150400,5617862500,20750,20800,20800,20750,657
|
|
20250217,150300,5604225250,20800,20800,20850,20750,431
|
|
20250217,150200,5595260850,20750,20750,20800,20750,497
|
|
20250217,150100,5584934800,20800,20800,20850,20750,375
|
|
20250217,150000,5577136500,20750,20800,20850,20750,684
|
|
20250217,145900,5562910850,20800,20800,20850,20750,1459
|
|
20250217,145800,5532563350,20750,20750,20850,20750,2524
|
|
20250217,145700,5480082150,20800,20750,20800,20750,651
|
|
20250217,145600,5466561450,20750,20750,20800,20750,312
|
|
20250217,145500,5460085950,20750,20750,20800,20750,334
|
|
20250217,145400,5453152350,20750,20750,20800,20750,624
|
|
20250217,145300,5440199900,20750,20800,20800,20750,545
|
|
20250217,145200,5428889600,20800,20750,20800,20750,201
|
|
20250217,145100,5424713000,20750,20750,20800,20750,552
|
|
20250217,145000,5413257150,20750,20750,20800,20750,292
|
|
20250217,144900,5407195200,20850,20800,20850,20750,635
|
|
20250217,144800,5393998700,20800,20750,20800,20750,1821
|
|
20250217,144700,5356130350,20750,20800,20800,20750,761
|
|
20250217,144600,5340311900,20850,20800,20850,20800,451
|
|
20250217,144500,5330930800,20800,20800,20850,20800,567
|
|
20250217,144400,5319136050,20800,20800,20850,20800,148
|
|
20250217,144300,5316056450,20800,20800,20850,20800,930
|
|
20250217,144200,5296697450,20800,20800,20850,20800,819
|
|
20250217,144100,5279651700,20800,20800,20800,20800,210
|
|
20250217,144000,5275283700,20800,20800,20850,20800,555
|
|
20250217,143900,5263734650,20800,20800,20850,20800,865
|
|
20250217,143800,5245742300,20800,20800,20850,20800,109
|
|
20250217,143700,5243474850,20800,20800,20850,20800,424
|
|
20250217,143600,5234655300,20800,20800,20800,20800,273
|
|
20250217,143500,5228976900,20800,20800,20850,20800,498
|
|
20250217,143400,5218617800,20850,20800,20850,20800,166
|
|
20250217,143300,5215163700,20800,20850,20850,20800,1388
|
|
20250217,143200,5186225000,20850,20850,20900,20850,161
|
|
20250217,143100,5182867800,20850,20850,20900,20850,217
|
|
20250217,143000,5178343300,20850,20850,20900,20850,177
|
|
20250217,142900,5174651600,20850,20850,20900,20850,236
|
|
20250217,142800,5169730950,20850,20850,20850,20850,661
|
|
20250217,142700,5155949100,20850,20850,20900,20850,336
|
|
20250217,142600,5148943150,20850,20850,20850,20850,110
|
|
20250217,142500,5146649650,20850,20850,20900,20850,485
|
|
20250217,142400,5136537100,20850,20900,20900,20850,170
|
|
20250217,142300,5132992200,20850,20900,20900,20850,116
|
|
20250217,142200,5130573200,20850,20850,20900,20850,242
|
|
20250217,142100,5125525050,20850,20850,20900,20850,235
|
|
20250217,142000,5120624800,20850,20850,20900,20850,217
|
|
20250217,141900,5116099950,20900,20900,20900,20900,203
|
|
20250217,141800,5111857250,20900,20900,20900,20850,236
|
|
20250217,141700,5106935500,20900,20900,20900,20900,104
|
|
20250217,141600,5104761900,20900,20900,20900,20900,355
|
|
20250217,141500,5097342400,20950,20900,20950,20900,158
|
|
20250217,141400,5094039850,20900,20900,20950,20900,140
|
|
20250217,141300,5091112200,20950,20850,20950,20850,1705
|
|
20250217,141200,5055467250,20850,20850,20900,20850,179
|
|
20250217,141100,5051735050,20850,20900,20900,20850,105
|
|
20250217,141000,5049545700,20900,20800,20900,20800,189
|
|
20250217,140900,5045606050,20850,20800,20850,20800,125
|
|
20250217,140800,5043003100,20900,20850,20900,20800,3243
|
|
20250217,140700,4975484250,20850,20850,20850,20850,168
|
|
20250217,140600,4971981450,20900,20900,20900,20800,1051
|
|
20250217,140500,4950067000,20850,20850,20850,20850,1170
|
|
20250217,140400,4925672500,20850,20850,20850,20850,1278
|
|
20250217,140300,4899026200,20900,20850,20900,20850,177
|
|
20250217,140200,4895330400,20850,20850,20900,20850,732
|
|
20250217,140100,4880067850,20900,20850,20900,20850,79
|
|
20250217,140000,4878419400,20850,20900,20900,20850,187
|
|
20250217,135900,4874513950,20900,20900,20900,20900,738
|
|
20250217,135800,4859089750,20900,20900,20900,20850,945
|
|
20250217,135700,4839340700,20900,20900,20900,20850,174
|
|
20250217,135600,4835709600,20850,20850,20900,20850,1151
|
|
20250217,135500,4811710900,20850,20850,20850,20850,48
|
|
20250217,135400,4810710100,20850,20900,20900,20800,1910
|
|
20250217,135300,4770889150,20900,20850,20900,20850,688
|
|
20250217,135200,4756544300,20850,20850,20900,20850,430
|
|
20250217,135100,4747573800,20900,20850,20900,20850,65
|
|
20250217,135000,4746218200,20850,20850,20850,20850,195
|
|
20250217,134900,4742152450,20900,20900,20900,20900,56
|
|
20250217,134800,4740982050,20900,20850,20900,20850,166
|
|
20250217,134700,4737520450,20850,20850,20850,20850,179
|
|
20250217,134600,4733788300,20900,20850,20900,20800,227
|
|
20250217,134500,4729055450,20850,20850,20900,20850,709
|
|
20250217,134400,4714272750,20850,20900,20900,20850,2000
|
|
20250217,134300,4672566850,20850,20850,20850,20850,404
|
|
20250217,134200,4664143450,20900,20900,20900,20850,458
|
|
20250217,134100,4654576600,20850,20900,20900,20850,465
|
|
20250217,134000,4644863050,20850,20900,20900,20850,679
|
|
20250217,133900,4630697600,20900,20900,20950,20900,190
|
|
20250217,133800,4626726250,20900,20900,20900,20900,1921
|
|
20250217,133700,4586577350,20900,20850,20900,20850,335
|
|
20250217,133600,4579591250,20850,20850,20900,20850,1224
|
|
20250217,133500,4554069000,20850,20900,20900,20850,330
|
|
20250217,133400,4547188450,20900,20900,20900,20850,799
|
|
20250217,133300,4530491200,20900,20900,20950,20900,593
|
|
20250217,133200,4518096100,20900,20900,20950,20900,128
|
|
20250217,133100,4515418050,20950,20900,20950,20900,232
|
|
20250217,133000,4510569100,20900,20900,20950,20900,458
|
|
20250217,132900,4500996600,20900,20950,20950,20900,304
|
|
20250217,132800,4494642950,20950,20900,20950,20900,108
|
|
20250217,132700,4492381850,20950,20950,20950,20900,708
|
|
20250217,132600,4477557500,21000,20950,21000,20950,304
|
|
20250217,132500,4471188650,20950,21000,21000,20950,114
|
|
20250217,132400,4468800050,20950,20950,20950,20950,58
|
|
20250217,132300,4467584950,21000,21000,21000,20900,390
|
|
20250217,132200,4459414550,21000,20950,21000,20950,54
|
|
20250217,132100,4458282900,20950,20950,20950,20950,421
|
|
20250217,132000,4449462950,20950,21000,21000,20950,12
|
|
20250217,131900,4449211250,21000,20950,21000,20950,212
|
|
20250217,131800,4444767350,20950,21000,21000,20950,358
|
|
20250217,131700,4437256900,20950,20950,20950,20950,99
|
|
20250217,131600,4435182850,20950,20900,21000,20900,153
|
|
20250217,131500,4431975300,21000,20950,21000,20900,1212
|
|
20250217,131400,4406586200,20900,20900,20900,20900,77
|
|
20250217,131300,4404976900,20900,20950,21000,20900,289
|
|
20250217,131200,4398922350,20900,21000,21000,20900,574
|
|
20250217,131100,4386923000,21000,20950,21000,20900,1333
|
|
20250217,131000,4359006200,20950,20950,21000,20950,214
|
|
20250217,130900,4354522550,20950,20950,20950,20950,434
|
|
20250217,130800,4345430250,20950,20950,21000,20950,287
|
|
20250217,130700,4339417300,20950,20950,21000,20950,85
|
|
20250217,130600,4337636400,20950,21000,21000,20950,180
|
|
20250217,130500,4333864800,20950,21000,21000,20950,1264
|
|
20250217,130400,4307376250,20950,20950,21000,20950,469
|
|
20250217,130300,4297549200,20950,20950,21000,20950,147
|
|
20250217,130200,4294469200,20950,21000,21000,20950,204
|
|
20250217,130100,4290193150,21000,20900,21000,20900,212
|
|
20250217,130000,4285761750,20950,20950,20950,20900,168
|
|
20250217,125900,4282244100,20950,20950,20950,20950,406
|
|
20250217,125800,4273738400,20950,20950,21000,20950,505
|
|
20250217,125700,4263158300,20950,20950,20950,20950,165
|
|
20250217,125600,4259701550,20950,20950,21000,20950,109
|
|
20250217,125500,4257417700,20950,20950,20950,20950,778
|
|
20250217,125400,4241118600,20950,21000,21000,20950,486
|
|
20250217,125300,4230936550,21000,21000,21000,20950,67
|
|
20250217,125200,4229530400,20950,21000,21000,20950,148
|
|
20250217,125100,4226427250,20950,21000,21000,20950,125
|
|
20250217,125000,4223807750,20950,21000,21000,20950,126
|
|
20250217,124900,4221168000,21000,20950,21000,20950,209
|
|
20250217,124800,4216789000,20950,20950,21000,20950,735
|
|
20250217,124700,4201385900,20950,21000,21000,20950,744
|
|
20250217,124600,4185768050,21000,20950,21000,20950,369
|
|
20250217,124500,4178036250,20950,21050,21050,20950,856
|
|
20250217,124400,4160063350,21050,21000,21050,21000,106
|
|
20250217,124300,4157837050,21000,21000,21000,21000,9
|
|
20250217,124200,4157648050,21000,21050,21050,21000,355
|
|
20250217,124100,4150192700,21000,21000,21000,21000,204
|
|
20250217,124000,4145908700,21050,21000,21050,21000,347
|
|
20250217,123900,4138609450,21000,21000,21050,20950,122
|
|
20250217,123800,4136048350,21000,21000,21000,21000,418
|
|
20250217,123700,4127270350,21050,21000,21050,21000,440
|
|
20250217,123600,4118030050,21000,20950,21000,20950,167
|
|
20250217,123500,4114530850,21000,21000,21000,21000,6
|
|
20250217,123400,4114404850,21000,20950,21000,20950,153
|
|
20250217,123300,4111199150,20950,20950,20950,20950,366
|
|
20250217,123200,4103531450,20950,21000,21000,20950,3820
|
|
20250217,123100,4023399750,20950,20950,20950,20950,374
|
|
20250217,123000,4015564450,20950,21000,21000,20950,71
|
|
20250217,122900,4014076400,20950,21000,21000,20950,620
|
|
20250217,122800,4001085900,21000,21000,21000,21000,70
|
|
20250217,122700,3999615900,20950,21000,21000,20950,579
|
|
20250217,122600,3987480050,20950,21000,21000,20950,122
|
|
20250217,122500,3984921500,20950,21050,21050,20950,757
|
|
20250217,122400,3969024500,21050,21000,21050,21000,256
|
|
20250217,122300,3963645050,21050,21000,21050,21000,162
|
|
20250217,122200,3960242950,21050,21000,21050,21000,435
|
|
20250217,122100,3951107600,21000,21000,21000,21000,180
|
|
20250217,122000,3947327600,21000,21050,21050,21000,84
|
|
20250217,121900,3945563050,21000,21000,21000,21000,142
|
|
20250217,121800,3942581050,21050,21050,21050,21000,92
|
|
20250217,121700,3940647400,21000,21000,21000,21000,165
|
|
20250217,121600,3937182400,21000,21000,21000,21000,16
|
|
20250217,121500,3936846400,21050,21000,21050,21000,212
|
|
20250217,121400,3932394100,21000,21000,21000,21000,514
|
|
20250217,121300,3921600100,21000,21000,21050,21000,193
|
|
20250217,121200,3917546750,21000,21000,21050,21000,151
|
|
20250217,121100,3914374550,21000,21050,21050,21000,727
|
|
20250217,121000,3899107300,21050,21000,21050,21000,1771
|
|
20250217,120900,3861915950,21000,21000,21000,21000,180
|
|
20250217,120800,3858135950,21000,21000,21050,21000,399
|
|
20250217,120700,3849756650,21050,21050,21050,21050,64
|
|
20250217,120600,3848409450,21050,21050,21050,21050,370
|
|
20250217,120500,3840620950,21050,21050,21100,21050,825
|
|
20250217,120400,3823254350,21100,21100,21100,21100,0
|
|
20250217,120300,3823254350,21100,21050,21100,21050,223
|
|
20250217,120200,3818559650,21100,21050,21100,21050,23
|
|
20250217,120100,3818074650,21100,21100,21100,21050,123
|
|
20250217,120000,3815484850,21050,21050,21050,21050,713
|
|
20250217,115900,3800476200,21100,21050,21100,21050,14
|
|
20250217,115800,3800181100,21050,21100,21100,21050,104
|
|
20250217,115700,3797991550,21050,21050,21050,21050,95
|
|
20250217,115600,3795991800,21050,21100,21100,21050,168
|
|
20250217,115500,3792455050,21050,21100,21100,21050,13
|
|
20250217,115400,3792181350,21050,21100,21100,21050,883
|
|
20250217,115300,3773558550,21150,21100,21150,21100,152
|
|
20250217,115200,3770351000,21100,21100,21100,21100,487
|
|
20250217,115100,3760075300,21100,21050,21100,21050,382
|
|
20250217,115000,3752018500,21100,21050,21100,21050,101
|
|
20250217,114900,3749892400,21050,21050,21100,21050,113
|
|
20250217,114800,3747513250,21050,21050,21100,21050,274
|
|
20250217,114700,3741733700,21100,21100,21100,21050,1225
|
|
20250217,114600,3715902300,21100,21100,21150,21100,247
|
|
20250217,114500,3710690250,21100,21050,21100,21050,613
|
|
20250217,114400,3697756400,21050,21050,21100,21050,636
|
|
20250217,114300,3684367250,21050,21100,21100,21050,566
|
|
20250217,114200,3672439750,21100,21100,21100,21100,332
|
|
20250217,114100,3665434550,21150,21150,21150,21100,116
|
|
20250217,114000,3662986200,21100,21100,21100,21100,235
|
|
20250217,113900,3658027700,21150,21100,21150,21100,298
|
|
20250217,113800,3651734850,21100,21150,21150,21100,104
|
|
20250217,113700,3649540350,21150,21150,21150,21100,154
|
|
20250217,113600,3646283550,21100,21100,21100,21100,199
|
|
20250217,113500,3642084650,21100,21100,21100,21100,185
|
|
20250217,113400,3638181150,21050,21100,21150,21050,334
|
|
20250217,113300,3631133700,21100,21050,21100,21050,408
|
|
20250217,113200,3622538300,21050,21100,21100,21050,865
|
|
20250217,113100,3604307050,21150,21150,21150,21100,3337
|
|
20250217,113000,3533872150,21150,21150,21200,21150,1279
|
|
20250217,112900,3506820800,21200,21150,21200,21150,339
|
|
20250217,112800,3499650600,21150,21150,21200,21150,303
|
|
20250217,112700,3493240100,21150,21200,21200,21150,1643
|
|
20250217,112600,3458408800,21200,21200,21200,21200,99
|
|
20250217,112500,3456310000,21200,21250,21250,21200,576
|
|
20250217,112400,3444072750,21250,21250,21300,21200,417
|
|
20250217,112300,3435211900,21250,21250,21250,21250,827
|
|
20250217,112200,3417638150,21250,21200,21250,21200,548
|
|
20250217,112100,3405998400,21200,21200,21250,21200,471
|
|
20250217,112000,3395998200,21250,21250,21250,21250,194
|
|
20250217,111900,3391875700,21200,21250,21250,21200,360
|
|
20250217,111800,3384230950,21250,21250,21300,21250,856
|
|
20250217,111700,3366036850,21250,21250,21300,21200,135
|
|
20250217,111600,3363167850,21250,21200,21300,21200,696
|
|
20250217,111500,3348378800,21200,21200,21250,21200,4707
|
|
20250217,111400,3248401050,21200,21200,21200,21200,484
|
|
20250217,111300,3238140250,21200,21250,21250,21200,131
|
|
20250217,111200,3235362150,21200,21200,21250,21150,489
|
|
20250217,111100,3224990850,21200,21250,21250,21200,485
|
|
20250217,111000,3214705950,21250,21200,21250,21150,1532
|
|
20250217,110900,3182232350,21150,21150,21200,21150,174
|
|
20250217,110800,3178552000,21200,21150,21200,21150,332
|
|
20250217,110700,3171516250,21200,21200,21200,21200,425
|
|
20250217,110600,3162506250,21200,21200,21250,21200,647
|
|
20250217,110500,3148788950,21200,21200,21250,21150,783
|
|
20250217,110400,3132195250,21200,21150,21200,21150,191
|
|
20250217,110300,3128148900,21200,21250,21250,21200,882
|
|
20250217,110200,3109448700,21250,21200,21250,21200,136
|
|
20250217,110100,3106565250,21200,21250,21250,21200,1340
|
|
20250217,110000,3078148600,21200,21250,21250,21200,530
|
|
20250217,105900,3066912350,21250,21200,21250,21200,2728
|
|
20250217,105800,3009023800,21200,21150,21200,21150,705
|
|
20250217,105700,2994087900,21150,21150,21150,21100,259
|
|
20250217,105600,2988617450,21150,21150,21150,21150,710
|
|
20250217,105500,2973600950,21150,21200,21200,21150,830
|
|
20250217,105400,2956015200,21200,21200,21200,21150,647
|
|
20250217,105300,2942310800,21200,21200,21200,21150,255
|
|
20250217,105200,2936908300,21200,21100,21200,21100,423
|
|
20250217,105100,2927947700,21150,21100,21150,21100,1059
|
|
20250217,105000,2905560450,21100,21150,21150,21100,547
|
|
20250217,104900,2894015400,21150,21050,21150,21050,288
|
|
20250217,104800,2887938650,21100,21050,21100,21050,214
|
|
20250217,104700,2883426700,21100,21050,21100,21050,241
|
|
20250217,104600,2878351650,21050,21050,21100,21050,504
|
|
20250217,104500,2867742300,21050,21150,21150,21050,325
|
|
20250217,104400,2860888350,21150,21100,21150,21100,83
|
|
20250217,104300,2859133400,21100,21100,21150,21050,323
|
|
20250217,104200,2852320550,21100,21200,21200,21100,631
|
|
20250217,104100,2839000950,21200,21150,21200,21100,541
|
|
20250217,104000,2827560600,21150,21150,21200,21150,244
|
|
20250217,103900,2822397100,21150,21100,21200,21100,1321
|
|
20250217,103800,2794407000,21150,21150,21150,21100,377
|
|
20250217,103700,2786435050,21150,21050,21150,21050,477
|
|
20250217,103600,2776355400,21050,21050,21150,21050,1443
|
|
20250217,103500,2745874450,21050,21150,21150,21050,627
|
|
20250217,103400,2732661000,21100,21150,21150,21100,972
|
|
20250217,103300,2712108150,21150,21100,21150,21050,405
|
|
20250217,103200,2703569650,21100,21100,21100,21000,790
|
|
20250217,103100,2686911800,21100,21050,21100,21000,282
|
|
20250217,103000,2680985950,21100,21050,21100,21000,274
|
|
20250217,102900,2675218950,21050,21050,21050,21000,135
|
|
20250217,102800,2672378350,21000,21000,21050,21000,697
|
|
20250217,102700,2657739550,21000,21100,21100,21000,1565
|
|
20250217,102600,2624821000,21050,21050,21100,21050,215
|
|
20250217,102500,2620289950,21050,21100,21100,21000,1542
|
|
20250217,102400,2587835800,21150,21150,21150,21000,267
|
|
20250217,102300,2582227900,21150,21050,21150,21000,1512
|
|
20250217,102200,2550343250,20950,21050,21050,20950,868
|
|
20250217,102100,2532108900,21050,20950,21100,20950,496
|
|
20250217,102000,2521674150,21000,21100,21100,21000,1585
|
|
20250217,101900,2488386750,21100,21050,21100,21000,275
|
|
20250217,101800,2482601050,21050,21100,21150,21050,1850
|
|
20250217,101700,2443569050,21100,21050,21100,21050,454
|
|
20250217,101600,2433995100,21050,21050,21050,21000,729
|
|
20250217,101500,2418675450,21100,20950,21100,20950,656
|
|
20250217,101400,2404902300,20950,21100,21100,20950,176
|
|
20250217,101300,2401202500,21100,20950,21100,20950,48
|
|
20250217,101200,2400193300,21000,21000,21050,21000,964
|
|
20250217,101100,2379946950,21000,20950,21150,20900,6278
|
|
20250217,101000,2247572550,20950,20950,21000,20950,486
|
|
20250217,100900,2237390350,20950,21000,21000,20950,1696
|
|
20250217,100800,2201856300,21000,21000,21000,20950,202
|
|
20250217,100700,2197619700,20950,21000,21000,20950,119
|
|
20250217,100600,2195124350,21050,21000,21050,20950,1337
|
|
20250217,100500,2167058550,21000,20950,21000,20950,111
|
|
20250217,100400,2164727950,20950,21000,21100,20950,3148
|
|
20250217,100300,2098619550,21000,21050,21150,21000,1583
|
|
20250217,100200,2065333750,21050,21050,21100,21050,2226
|
|
20250217,100100,2018471900,21100,21100,21100,21100,905
|
|
20250217,100000,1999376400,21000,21100,21100,21000,1236
|
|
20250217,095900,1973365850,21100,21200,21200,21100,4036
|
|
20250217,095800,1888006450,21200,21200,21200,21200,332
|
|
20250217,095700,1880968050,21200,21200,21250,21150,1519
|
|
20250217,095600,1848792100,21150,21250,21300,21150,5058
|
|
20250217,095500,1741517500,21250,21250,21350,21200,5375
|
|
20250217,095400,1627163750,21250,21200,21250,21150,3318
|
|
20250217,095300,1556809200,21150,21100,21200,21050,1618
|
|
20250217,095200,1522597350,21150,21100,21150,21050,2791
|
|
20250217,095100,1463690100,21100,20950,21100,20950,4083
|
|
20250217,095000,1377867400,21000,20950,21000,20950,368
|
|
20250217,094900,1370157600,20950,20900,20950,20900,180
|
|
20250217,094800,1366387850,20900,20950,20950,20900,98
|
|
20250217,094700,1364339500,20950,20950,20950,20950,61
|
|
20250217,094600,1363061550,20900,20950,20950,20900,1258
|
|
20250217,094500,1336753100,21000,20950,21000,20900,85
|
|
20250217,094400,1334975050,20950,21000,21000,20950,645
|
|
20250217,094300,1321462150,20950,21000,21000,20950,41
|
|
20250217,094200,1320601200,21000,20950,21000,20950,396
|
|
20250217,094100,1312303250,21000,21000,21000,20950,576
|
|
20250217,094000,1300227300,21000,21000,21000,21000,864
|
|
20250217,093900,1282083300,21000,21000,21000,20950,1458
|
|
20250217,093800,1251468500,21000,20900,21050,20900,3411
|
|
20250217,093700,1179821050,20950,20950,20950,20900,627
|
|
20250217,093600,1166686050,20900,20950,20950,20900,567
|
|
20250217,093500,1154835700,20900,20850,20900,20850,1292
|
|
20250217,093400,1127849050,20800,20800,20800,20800,224
|
|
20250217,093300,1123189850,20800,20850,20850,20750,974
|
|
20250217,093200,1102928150,20800,20750,20800,20750,1026
|
|
20250217,093100,1081633600,20750,20800,20850,20700,1911
|
|
20250217,093000,1041971450,20800,20750,20800,20700,1186
|
|
20250217,092900,1017357450,20750,20850,20850,20750,872
|
|
20250217,092800,999260100,20800,20850,20850,20750,795
|
|
20250217,092700,982756500,20850,20800,20850,20750,788
|
|
20250217,092600,966387800,20800,20750,20800,20750,941
|
|
20250217,092500,946825350,20800,20750,20800,20750,327
|
|
20250217,092400,940030050,20700,20750,20800,20700,1179
|
|
20250217,092300,915622200,20750,20750,20750,20700,156
|
|
20250217,092200,912390200,20750,20700,20750,20700,976
|
|
20250217,092100,892161250,20700,20850,20850,20700,3383
|
|
20250217,092000,821865600,20850,20850,20850,20850,2982
|
|
20250217,091900,759690900,20900,20900,20950,20900,1056
|
|
20250217,091800,737617350,20900,20950,20950,20900,713
|
|
20250217,091700,722687700,20950,20900,20950,20900,182
|
|
20250217,091600,718879300,20950,20900,20950,20900,1086
|
|
20250217,091500,696179400,20900,20900,20900,20850,814
|
|
20250217,091400,679175900,20900,20950,20950,20900,1020
|
|
20250217,091300,657826900,20900,20950,20950,20900,809
|
|
20250217,091200,640917750,20950,20950,20950,20900,6322
|
|
20250217,091100,508769300,21000,20950,21000,20950,359
|
|
20250217,091000,501247750,20900,21000,21000,20900,4140
|
|
20250217,090900,414532700,21050,21050,21050,21000,539
|
|
20250217,090800,403212100,21050,21100,21100,20950,1559
|
|
20250217,090700,370434800,21000,21000,21100,21000,1002
|
|
20250217,090600,349367850,21000,20950,21000,20950,1830
|
|
20250217,090500,311018750,20950,21000,21000,20950,1852
|
|
20250217,090400,272218000,21000,21000,21050,20950,715
|
|
20250217,090300,257203500,21000,21000,21000,20950,1364
|
|
20250217,090200,228582900,21000,20950,21000,20950,1677
|
|
20250217,090100,193448950,21000,21050,21100,20900,2751
|
|
20250217,090000,135755750,21050,21100,21150,21000,6210
|