658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,195500,9825147000,21450,21450,21450,21450,9270
|
|
20250221,195400,9825147000,21450,21450,21450,21450,0
|
|
20250221,195300,9825147000,21450,21450,21450,21450,0
|
|
20250221,195200,9825147000,21450,21450,21450,21450,0
|
|
20250221,195100,9825147000,21450,21450,21450,21450,0
|
|
20250221,195000,9825147000,21450,21450,21450,21450,0
|
|
20250221,194900,9825147000,21450,21450,21450,21450,0
|
|
20250221,194800,9825147000,21450,21450,21450,21450,0
|
|
20250221,194700,9825147000,21450,21450,21450,21450,0
|
|
20250221,194600,9825147000,21450,21450,21450,21450,0
|
|
20250221,194500,9825147000,21450,21450,21450,21450,0
|
|
20250221,194400,9825147000,21450,21450,21450,21450,0
|
|
20250221,194300,9825147000,21450,21450,21450,21450,0
|
|
20250221,194200,9825147000,21450,21450,21450,21450,0
|
|
20250221,194100,9825147000,21450,21450,21450,21450,0
|
|
20250221,194000,9825147000,21450,21450,21450,21450,0
|
|
20250221,193900,9825147000,21450,21450,21450,21450,0
|
|
20250221,193800,9825147000,21450,21450,21450,21450,0
|
|
20250221,193700,9825147000,21450,21450,21450,21450,0
|
|
20250221,193600,9825147000,21450,21450,21450,21450,0
|
|
20250221,193500,9825147000,21450,21450,21450,21450,0
|
|
20250221,193400,9825147000,21450,21450,21450,21450,0
|
|
20250221,193300,9825147000,21450,21450,21450,21450,0
|
|
20250221,193200,9825147000,21450,21450,21450,21450,0
|
|
20250221,193100,9825147000,21450,21450,21450,21450,0
|
|
20250221,193000,9825147000,21450,21450,21450,21450,0
|
|
20250221,192900,9825147000,21450,21450,21450,21450,0
|
|
20250221,192800,9825147000,21450,21450,21450,21450,0
|
|
20250221,192700,9825147000,21450,21450,21450,21450,0
|
|
20250221,192600,9825147000,21450,21450,21450,21450,0
|
|
20250221,192500,9825147000,21450,21450,21450,21450,9270
|
|
20250221,192400,9825147000,21450,21450,21450,21450,0
|
|
20250221,192300,9825147000,21450,21450,21450,21450,0
|
|
20250221,192200,9825147000,21450,21450,21450,21450,0
|
|
20250221,192100,9825147000,21450,21450,21450,21450,0
|
|
20250221,192000,9825147000,21450,21450,21450,21450,0
|
|
20250221,191900,9825147000,21450,21450,21450,21450,0
|
|
20250221,191800,9825147000,21450,21450,21450,21450,0
|
|
20250221,191700,9825147000,21450,21450,21450,21450,0
|
|
20250221,191600,9825147000,21450,21450,21450,21450,0
|
|
20250221,191500,9825147000,21450,21450,21450,21450,0
|
|
20250221,191400,9825147000,21450,21450,21450,21450,0
|
|
20250221,191300,9825147000,21450,21450,21450,21450,0
|
|
20250221,191200,9825147000,21450,21450,21450,21450,0
|
|
20250221,191100,9825147000,21450,21450,21450,21450,0
|
|
20250221,191000,9825147000,21450,21450,21450,21450,0
|
|
20250221,190900,9825147000,21450,21450,21450,21450,0
|
|
20250221,190800,9825147000,21450,21450,21450,21450,0
|
|
20250221,190700,9825147000,21450,21450,21450,21450,0
|
|
20250221,190600,9825147000,21450,21450,21450,21450,0
|
|
20250221,190500,9825147000,21450,21450,21450,21450,0
|
|
20250221,190400,9825147000,21450,21450,21450,21450,0
|
|
20250221,190300,9825147000,21450,21450,21450,21450,0
|
|
20250221,190200,9825147000,21450,21450,21450,21450,0
|
|
20250221,190100,9825147000,21450,21450,21450,21450,0
|
|
20250221,190000,9825147000,21450,21450,21450,21450,0
|
|
20250221,185900,9825147000,21450,21450,21450,21450,0
|
|
20250221,185800,9825147000,21450,21450,21450,21450,0
|
|
20250221,185700,9825147000,21450,21450,21450,21450,0
|
|
20250221,185600,9825147000,21450,21450,21450,21450,0
|
|
20250221,185500,9825147000,21450,21450,21450,21450,9270
|
|
20250221,185400,9825147000,21450,21450,21450,21450,0
|
|
20250221,185300,9825147000,21450,21450,21450,21450,0
|
|
20250221,185200,9825147000,21450,21450,21450,21450,0
|
|
20250221,185100,9825147000,21450,21450,21450,21450,0
|
|
20250221,185000,9825147000,21450,21450,21450,21450,0
|
|
20250221,184900,9825147000,21450,21450,21450,21450,0
|
|
20250221,184800,9825147000,21450,21450,21450,21450,0
|
|
20250221,184700,9825147000,21450,21450,21450,21450,0
|
|
20250221,184600,9825147000,21450,21450,21450,21450,0
|
|
20250221,184500,9825147000,21450,21450,21450,21450,0
|
|
20250221,184400,9825147000,21450,21450,21450,21450,0
|
|
20250221,184300,9825147000,21450,21450,21450,21450,0
|
|
20250221,184200,9825147000,21450,21450,21450,21450,0
|
|
20250221,184100,9825147000,21450,21450,21450,21450,0
|
|
20250221,184000,9825147000,21450,21450,21450,21450,0
|
|
20250221,183900,9825147000,21450,21450,21450,21450,0
|
|
20250221,183800,9825147000,21450,21450,21450,21450,0
|
|
20250221,183700,9825147000,21450,21450,21450,21450,0
|
|
20250221,183600,9825147000,21450,21450,21450,21450,0
|
|
20250221,183500,9825147000,21450,21450,21450,21450,0
|
|
20250221,183400,9825147000,21450,21450,21450,21450,0
|
|
20250221,183300,9825147000,21450,21450,21450,21450,0
|
|
20250221,183200,9825147000,21450,21450,21450,21450,0
|
|
20250221,183100,9825147000,21450,21450,21450,21450,0
|
|
20250221,183000,9825147000,21450,21450,21450,21450,0
|
|
20250221,182900,9825147000,21450,21450,21450,21450,0
|
|
20250221,182800,9825147000,21450,21450,21450,21450,0
|
|
20250221,182700,9825147000,21450,21450,21450,21450,0
|
|
20250221,182600,9825147000,21450,21450,21450,21450,0
|
|
20250221,182500,9825147000,21450,21450,21450,21450,9270
|
|
20250221,182400,9825147000,21450,21450,21450,21450,0
|
|
20250221,182300,9825147000,21450,21450,21450,21450,0
|
|
20250221,182200,9825147000,21450,21450,21450,21450,0
|
|
20250221,182100,9825147000,21450,21450,21450,21450,0
|
|
20250221,182000,9825147000,21450,21450,21450,21450,0
|
|
20250221,181900,9825147000,21450,21450,21450,21450,0
|
|
20250221,181800,9825147000,21450,21450,21450,21450,0
|
|
20250221,181700,9825147000,21450,21450,21450,21450,0
|
|
20250221,181600,9825147000,21450,21450,21450,21450,0
|
|
20250221,181500,9825147000,21450,21450,21450,21450,0
|
|
20250221,181400,9825147000,21450,21450,21450,21450,0
|
|
20250221,181300,9825147000,21450,21450,21450,21450,0
|
|
20250221,181200,9825147000,21450,21450,21450,21450,0
|
|
20250221,181100,9825147000,21450,21450,21450,21450,0
|
|
20250221,181000,9825147000,21450,21450,21450,21450,0
|
|
20250221,180900,9825147000,21450,21450,21450,21450,0
|
|
20250221,180800,9825147000,21450,21450,21450,21450,0
|
|
20250221,180700,9825147000,21450,21450,21450,21450,0
|
|
20250221,180600,9825147000,21450,21450,21450,21450,0
|
|
20250221,180500,9825147000,21450,21450,21450,21450,0
|
|
20250221,180400,9825147000,21450,21450,21450,21450,0
|
|
20250221,180300,9825147000,21450,21450,21450,21450,0
|
|
20250221,180200,9825147000,21450,21450,21450,21450,0
|
|
20250221,180100,9825147000,21450,21450,21450,21450,0
|
|
20250221,180000,9825147000,21450,21450,21450,21450,0
|
|
20250221,175900,9825147000,21450,21450,21450,21450,0
|
|
20250221,175800,9825147000,21450,21450,21450,21450,0
|
|
20250221,175700,9825147000,21450,21450,21450,21450,0
|
|
20250221,175600,9825147000,21450,21450,21450,21450,0
|
|
20250221,175500,9825147000,21450,21450,21450,21450,9270
|
|
20250221,175400,9825147000,21450,21450,21450,21450,0
|
|
20250221,175300,9825147000,21450,21450,21450,21450,0
|
|
20250221,175200,9825147000,21450,21450,21450,21450,0
|
|
20250221,175100,9825147000,21450,21450,21450,21450,0
|
|
20250221,175000,9825147000,21450,21450,21450,21450,0
|
|
20250221,174900,9825147000,21450,21450,21450,21450,0
|
|
20250221,174800,9825147000,21450,21450,21450,21450,0
|
|
20250221,174700,9825147000,21450,21450,21450,21450,0
|
|
20250221,174600,9825147000,21450,21450,21450,21450,0
|
|
20250221,174500,9825147000,21450,21450,21450,21450,0
|
|
20250221,174400,9825147000,21450,21450,21450,21450,0
|
|
20250221,174300,9825147000,21450,21450,21450,21450,0
|
|
20250221,174200,9825147000,21450,21450,21450,21450,0
|
|
20250221,174100,9825147000,21450,21450,21450,21450,0
|
|
20250221,174000,9825147000,21450,21450,21450,21450,0
|
|
20250221,173900,9825147000,21450,21450,21450,21450,0
|
|
20250221,173800,9825147000,21450,21450,21450,21450,0
|
|
20250221,173700,9825147000,21450,21450,21450,21450,0
|
|
20250221,173600,9825147000,21450,21450,21450,21450,0
|
|
20250221,173500,9825147000,21450,21450,21450,21450,0
|
|
20250221,173400,9825147000,21450,21450,21450,21450,0
|
|
20250221,173300,9825147000,21450,21450,21450,21450,0
|
|
20250221,173200,9825147000,21450,21450,21450,21450,0
|
|
20250221,173100,9825147000,21450,21450,21450,21450,0
|
|
20250221,173000,9825147000,21450,21450,21450,21450,0
|
|
20250221,172900,9825147000,21450,21450,21450,21450,0
|
|
20250221,172800,9825147000,21450,21450,21450,21450,0
|
|
20250221,172700,9825147000,21450,21450,21450,21450,0
|
|
20250221,172600,9825147000,21450,21450,21450,21450,0
|
|
20250221,172500,9825147000,21450,21450,21450,21450,9270
|
|
20250221,172400,9825147000,21450,21450,21450,21450,0
|
|
20250221,172300,9825147000,21450,21450,21450,21450,0
|
|
20250221,172200,9825147000,21450,21450,21450,21450,0
|
|
20250221,172100,9825147000,21450,21450,21450,21450,0
|
|
20250221,172000,9825147000,21450,21450,21450,21450,0
|
|
20250221,171900,9825147000,21450,21450,21450,21450,0
|
|
20250221,171800,9825147000,21450,21450,21450,21450,0
|
|
20250221,171700,9825147000,21450,21450,21450,21450,0
|
|
20250221,171600,9825147000,21450,21450,21450,21450,0
|
|
20250221,171500,9825147000,21450,21450,21450,21450,0
|
|
20250221,171400,9825147000,21450,21450,21450,21450,0
|
|
20250221,171300,9825147000,21450,21450,21450,21450,0
|
|
20250221,171200,9825147000,21450,21450,21450,21450,0
|
|
20250221,171100,9825147000,21450,21450,21450,21450,0
|
|
20250221,171000,9825147000,21450,21450,21450,21450,0
|
|
20250221,170900,9825147000,21450,21450,21450,21450,0
|
|
20250221,170800,9825147000,21450,21450,21450,21450,0
|
|
20250221,170700,9825147000,21450,21450,21450,21450,0
|
|
20250221,170600,9825147000,21450,21450,21450,21450,0
|
|
20250221,170500,9825147000,21450,21450,21450,21450,0
|
|
20250221,170400,9825147000,21450,21450,21450,21450,0
|
|
20250221,170300,9825147000,21450,21450,21450,21450,0
|
|
20250221,170200,9825147000,21450,21450,21450,21450,0
|
|
20250221,170100,9825147000,21450,21450,21450,21450,0
|
|
20250221,170000,9825147000,21450,21450,21450,21450,0
|
|
20250221,165900,9825147000,21450,21450,21450,21450,0
|
|
20250221,165800,9825147000,21450,21450,21450,21450,0
|
|
20250221,165700,9825147000,21450,21450,21450,21450,0
|
|
20250221,165600,9825147000,21450,21450,21450,21450,0
|
|
20250221,165500,9825147000,21450,21450,21450,21450,9270
|
|
20250221,165400,9825147000,21450,21450,21450,21450,0
|
|
20250221,165300,9825147000,21450,21450,21450,21450,0
|
|
20250221,165200,9825147000,21450,21450,21450,21450,0
|
|
20250221,165100,9825147000,21450,21450,21450,21450,0
|
|
20250221,165000,9825147000,21450,21450,21450,21450,0
|
|
20250221,164900,9825147000,21450,21450,21450,21450,0
|
|
20250221,164800,9825147000,21450,21450,21450,21450,0
|
|
20250221,164700,9825147000,21450,21450,21450,21450,0
|
|
20250221,164600,9825147000,21450,21450,21450,21450,0
|
|
20250221,164500,9825147000,21450,21450,21450,21450,0
|
|
20250221,164400,9825147000,21450,21450,21450,21450,0
|
|
20250221,164300,9825147000,21450,21450,21450,21450,0
|
|
20250221,164200,9825147000,21450,21450,21450,21450,0
|
|
20250221,164100,9825147000,21450,21450,21450,21450,0
|
|
20250221,164000,9825147000,21450,21450,21450,21450,0
|
|
20250221,163900,9825147000,21450,21450,21450,21450,0
|
|
20250221,163800,9825147000,21450,21450,21450,21450,0
|
|
20250221,163700,9825147000,21450,21450,21450,21450,0
|
|
20250221,163600,9825147000,21450,21450,21450,21450,0
|
|
20250221,163500,9825147000,21450,21450,21450,21450,0
|
|
20250221,163400,9825147000,21450,21450,21450,21450,0
|
|
20250221,163300,9825147000,21450,21450,21450,21450,0
|
|
20250221,163200,9825147000,21450,21450,21450,21450,0
|
|
20250221,163100,9825147000,21450,21450,21450,21450,0
|
|
20250221,163000,9825147000,21450,21450,21450,21450,0
|
|
20250221,162900,9825147000,21450,21450,21450,21450,0
|
|
20250221,162800,9825147000,21450,21450,21450,21450,0
|
|
20250221,162700,9825147000,21450,21450,21450,21450,0
|
|
20250221,162600,9825147000,21450,21450,21450,21450,0
|
|
20250221,162500,9825147000,21450,21450,21450,21450,9270
|
|
20250221,162400,9825147000,21450,21450,21450,21450,0
|
|
20250221,162300,9825147000,21450,21450,21450,21450,0
|
|
20250221,162200,9825147000,21450,21450,21450,21450,0
|
|
20250221,162100,9825147000,21450,21450,21450,21450,0
|
|
20250221,162000,9825147000,21450,21450,21450,21450,0
|
|
20250221,161900,9825147000,21450,21450,21450,21450,0
|
|
20250221,161800,9825147000,21450,21450,21450,21450,0
|
|
20250221,161700,9825147000,21450,21450,21450,21450,0
|
|
20250221,161600,9825147000,21450,21450,21450,21450,0
|
|
20250221,161500,9825147000,21450,21450,21450,21450,0
|
|
20250221,161400,9825147000,21450,21450,21450,21450,0
|
|
20250221,161300,9825147000,21450,21450,21450,21450,0
|
|
20250221,161200,9825147000,21450,21450,21450,21450,0
|
|
20250221,161100,9825147000,21450,21450,21450,21450,0
|
|
20250221,161000,9825147000,21450,21450,21450,21450,0
|
|
20250221,160900,9825147000,21450,21450,21450,21450,0
|
|
20250221,160800,9825147000,21450,21450,21450,21450,0
|
|
20250221,160700,9825147000,21450,21450,21450,21450,0
|
|
20250221,160600,9825147000,21450,21450,21450,21450,0
|
|
20250221,160500,9825147000,21450,21450,21450,21450,0
|
|
20250221,160400,9825147000,21450,21450,21450,21450,0
|
|
20250221,160300,9825147000,21450,21450,21450,21450,0
|
|
20250221,160200,9825147000,21450,21450,21450,21450,0
|
|
20250221,160100,9825147000,21450,21450,21450,21450,0
|
|
20250221,160000,9825147000,21450,21450,21450,21450,0
|
|
20250221,155900,9825147000,21450,21450,21450,21450,0
|
|
20250221,155800,9825147000,21450,21450,21450,21450,0
|
|
20250221,155700,9825147000,21450,21450,21450,21450,0
|
|
20250221,155600,9825147000,21450,21450,21450,21450,0
|
|
20250221,155500,9825147000,21450,21450,21450,21450,9270
|
|
20250221,155400,9825147000,21450,21450,21450,21450,0
|
|
20250221,155300,9825147000,21450,21450,21450,21450,0
|
|
20250221,155200,9825147000,21450,21450,21450,21450,0
|
|
20250221,155100,9825147000,21450,21450,21450,21450,0
|
|
20250221,155000,9825147000,21450,21450,21450,21450,0
|
|
20250221,154900,9825147000,21450,21450,21450,21450,0
|
|
20250221,154800,9825147000,21450,21450,21450,21450,0
|
|
20250221,154700,9825147000,21450,21450,21450,21450,0
|
|
20250221,154600,9825147000,21450,21450,21450,21450,0
|
|
20250221,154500,9825147000,21450,21450,21450,21450,0
|
|
20250221,154400,9825147000,21450,21450,21450,21450,0
|
|
20250221,154300,9825147000,21450,21450,21450,21450,0
|
|
20250221,154200,9825147000,21450,21450,21450,21450,0
|
|
20250221,154100,9825147000,21450,21450,21450,21450,0
|
|
20250221,154000,9825147000,21450,21450,21450,21450,0
|
|
20250221,153900,9825147000,21450,21450,21450,21450,0
|
|
20250221,153800,9825147000,21450,21450,21450,21450,0
|
|
20250221,153700,9825147000,21450,21450,21450,21450,0
|
|
20250221,153600,9825147000,21450,21450,21450,21450,0
|
|
20250221,153500,9825147000,21450,21450,21450,21450,0
|
|
20250221,153400,9825147000,21450,21450,21450,21450,0
|
|
20250221,153300,9825147000,21450,21450,21450,21450,0
|
|
20250221,153200,9825147000,21450,21450,21450,21450,0
|
|
20250221,153100,9825147000,21450,21450,21450,21450,0
|
|
20250221,153000,9825147000,21450,21450,21450,21450,9270
|
|
20250221,152900,9626305500,21450,21450,21450,21450,0
|
|
20250221,152800,9626305500,21450,21450,21450,21450,0
|
|
20250221,152700,9626305500,21450,21450,21450,21450,0
|
|
20250221,152600,9626305500,21450,21450,21450,21450,0
|
|
20250221,152500,9626305500,21450,21450,21450,21450,0
|
|
20250221,152400,9626305500,21450,21450,21450,21450,0
|
|
20250221,152300,9626305500,21450,21450,21450,21450,0
|
|
20250221,152200,9626305500,21450,21450,21450,21450,0
|
|
20250221,152100,9626305500,21450,21450,21450,21450,0
|
|
20250221,152000,9626305500,21450,21450,21450,21450,0
|
|
20250221,151900,9626305500,21450,21500,21550,21450,2278
|
|
20250221,151800,9577393150,21450,21450,21500,21450,131
|
|
20250221,151700,9574579500,21500,21500,21500,21450,2776
|
|
20250221,151600,9514927050,21500,21500,21550,21500,688
|
|
20250221,151500,9500113550,21500,21500,21550,21500,1502
|
|
20250221,151400,9467759450,21500,21550,21600,21500,1062
|
|
20250221,151300,9444875150,21450,21550,21550,21450,635
|
|
20250221,151200,9431214300,21500,21600,21650,21450,18863
|
|
20250221,151100,9024678600,21600,21600,21650,21550,9434
|
|
20250221,151000,8820899800,21600,21450,21600,21400,6062
|
|
20250221,150900,8690576300,21400,21400,21450,21350,471
|
|
20250221,150800,8680489450,21350,21300,21400,21300,2147
|
|
20250221,150700,8634602000,21300,21300,21350,21300,317
|
|
20250221,150600,8627839300,21300,21350,21350,21300,278
|
|
20250221,150500,8621912400,21300,21350,21400,21300,316
|
|
20250221,150400,8615166000,21350,21300,21350,21300,131
|
|
20250221,150300,8612370450,21350,21300,21450,21300,2418
|
|
20250221,150200,8560652600,21350,21300,21350,21300,133
|
|
20250221,150100,8557814850,21350,21300,21350,21300,279
|
|
20250221,150000,8551859650,21300,21400,21400,21300,1690
|
|
20250221,145900,8515840950,21350,21350,21400,21350,254
|
|
20250221,145800,8510412600,21350,21300,21350,21300,714
|
|
20250221,145700,8495170350,21300,21300,21350,21300,340
|
|
20250221,145600,8487924500,21350,21300,21350,21250,1600
|
|
20250221,145500,8453845800,21300,21350,21350,21300,942
|
|
20250221,145400,8433766650,21300,21300,21400,21300,424
|
|
20250221,145300,8424731450,21300,21350,21400,21300,755
|
|
20250221,145200,8408610850,21400,21400,21400,21350,954
|
|
20250221,145100,8388207950,21350,21400,21400,21350,230
|
|
20250221,145000,8383291800,21450,21400,21450,21350,602
|
|
20250221,144900,8370402250,21400,21400,21400,21350,1588
|
|
20250221,144800,8336461750,21400,21450,21450,21400,1215
|
|
20250221,144700,8310451850,21450,21450,21450,21400,564
|
|
20250221,144600,8298372300,21400,21450,21500,21400,886
|
|
20250221,144500,8279359750,21450,21450,21550,21450,827
|
|
20250221,144400,8261613300,21500,21500,21550,21450,4292
|
|
20250221,144300,8169354900,21500,21500,21550,21400,2232
|
|
20250221,144200,8121365050,21500,21450,21550,21350,3399
|
|
20250221,144100,8048298550,21400,21400,21450,21400,743
|
|
20250221,144000,8032384350,21400,21400,21400,21300,2522
|
|
20250221,143900,7978521200,21400,21500,21500,21350,1761
|
|
20250221,143800,7940801300,21450,21550,21550,21450,2424
|
|
20250221,143700,7888648050,21550,21500,21550,21450,3143
|
|
20250221,143600,7821011300,21500,21550,21600,21500,5585
|
|
20250221,143500,7700655850,21500,21350,21600,21300,8827
|
|
20250221,143400,7511234300,21350,21250,21350,21250,1585
|
|
20250221,143300,7477500400,21250,21250,21300,21200,380
|
|
20250221,143200,7469424950,21300,21200,21300,21200,2281
|
|
20250221,143100,7420969550,21200,21200,21250,21150,2863
|
|
20250221,143000,7360323050,21200,21200,21250,21200,412
|
|
20250221,142900,7351586200,21200,21200,21250,21200,421
|
|
20250221,142800,7342658000,21200,21250,21250,21200,1536
|
|
20250221,142700,7310043850,21250,21150,21350,21150,6162
|
|
20250221,142600,7178907750,21150,21200,21200,21150,398
|
|
20250221,142500,7170477550,21200,21150,21200,21150,1212
|
|
20250221,142400,7144793400,21150,21200,21200,21100,1219
|
|
20250221,142300,7118999850,21200,21150,21200,21100,4122
|
|
20250221,142200,7031753350,21100,21050,21100,21050,535
|
|
20250221,142100,7020480950,21050,21050,21100,21000,670
|
|
20250221,142000,7006382150,21050,21050,21100,21050,555
|
|
20250221,141900,6994693650,21050,20950,21050,20950,3351
|
|
20250221,141800,6924304150,21000,20950,21000,20950,100
|
|
20250221,141700,6922208050,20950,20950,21000,20950,336
|
|
20250221,141600,6915168600,20950,20950,21000,20950,154
|
|
20250221,141500,6911942250,21000,20950,21000,20950,140
|
|
20250221,141400,6909008150,21000,21000,21000,20950,139
|
|
20250221,141300,6906091600,20950,20950,21000,20950,159
|
|
20250221,141200,6902758850,20950,21000,21000,20950,172
|
|
20250221,141100,6899149800,21000,21000,21000,20950,2948
|
|
20250221,141000,6837242400,21000,21000,21050,20950,1570
|
|
20250221,140900,6804271800,21050,20950,21050,20950,6705
|
|
20250221,140800,6663444000,20950,20950,20950,20950,149
|
|
20250221,140700,6660322450,20950,20950,21000,20950,177
|
|
20250221,140600,6656610500,20950,20950,20950,20950,163
|
|
20250221,140500,6653195650,20950,20950,21000,20950,451
|
|
20250221,140400,6643741200,20950,20950,21000,20950,378
|
|
20250221,140300,6635820950,20950,20950,21000,20950,433
|
|
20250221,140200,6626734550,20950,20950,20950,20950,392
|
|
20250221,140100,6618522150,21000,20950,21000,20950,466
|
|
20250221,140000,6608753150,20950,20900,20950,20900,340
|
|
20250221,135900,6601641850,20900,20900,20900,20900,72
|
|
20250221,135800,6600137050,20950,20950,20950,20900,364
|
|
20250221,135700,6592514750,20950,20900,20950,20900,106
|
|
20250221,135600,6590297050,20950,20900,21000,20900,137
|
|
20250221,135500,6587427450,20900,20900,21000,20900,340
|
|
20250221,135400,6580310600,20950,20950,21000,20900,597
|
|
20250221,135300,6567806200,20950,20950,21000,20900,699
|
|
20250221,135200,6553141700,20950,20950,21000,20950,104
|
|
20250221,135100,6550961800,20950,20950,20950,20950,460
|
|
20250221,135000,6541324800,20900,20950,21000,20900,110
|
|
20250221,134900,6539021700,20950,20950,20950,20950,173
|
|
20250221,134800,6535397350,20950,20950,21000,20950,153
|
|
20250221,134700,6532191950,20950,20950,21000,20950,100
|
|
20250221,134600,6530094550,20950,20950,20950,20900,379
|
|
20250221,134500,6522157250,20900,20950,20950,20900,129
|
|
20250221,134400,6519457550,21000,20950,21000,20900,354
|
|
20250221,134300,6512029450,20900,20900,20950,20900,1044
|
|
20250221,134200,6490165000,20900,20900,20900,20900,230
|
|
20250221,134100,6485358000,20900,20900,20950,20900,397
|
|
20250221,134000,6477059650,20950,20900,20950,20900,156
|
|
20250221,133900,6473797750,20900,20950,20950,20900,226
|
|
20250221,133800,6469067550,20900,20950,20950,20900,175
|
|
20250221,133700,6465401750,20950,20900,20950,20900,166
|
|
20250221,133600,6461925850,20950,20900,20950,20900,131
|
|
20250221,133500,6459187750,20900,20950,20950,20900,689
|
|
20250221,133400,6444772500,20900,20900,20950,20900,593
|
|
20250221,133300,6432359750,20900,20900,20950,20900,370
|
|
20250221,133200,6424626700,20950,20950,20950,20900,416
|
|
20250221,133100,6415919750,20900,20900,20950,20900,1131
|
|
20250221,133000,6392231600,20900,20950,20950,20900,1517
|
|
20250221,132900,6360525200,20900,20900,20950,20900,1648
|
|
20250221,132800,6326075100,20950,20950,20950,20900,3579
|
|
20250221,132700,6251103900,21000,21000,21000,20950,1121
|
|
20250221,132600,6227565500,21000,21000,21050,21000,454
|
|
20250221,132500,6218029350,21000,20950,21000,20950,645
|
|
20250221,132400,6204484800,20950,21000,21000,20950,256
|
|
20250221,132300,6199117800,20950,21000,21000,20950,237
|
|
20250221,132200,6194143750,21000,21000,21050,21000,1093
|
|
20250221,132100,6171190650,21000,21050,21050,21000,824
|
|
20250221,132000,6153860250,21000,21000,21050,21000,225
|
|
20250221,131900,6149132850,21000,21000,21000,21000,1353
|
|
20250221,131800,6120719850,21000,21000,21050,21000,412
|
|
20250221,131700,6112054750,21000,21000,21050,21000,171
|
|
20250221,131600,6108461700,21000,21050,21100,21000,554
|
|
20250221,131500,6096801800,21050,21050,21100,21050,231
|
|
20250221,131400,6091934200,21050,21050,21100,21050,538
|
|
20250221,131300,6080609250,21050,21050,21100,21050,226
|
|
20250221,131200,6075851800,21050,21050,21100,21050,302
|
|
20250221,131100,6069493600,21050,21050,21050,21050,201
|
|
20250221,131000,6065262550,21050,21050,21100,21050,291
|
|
20250221,130900,6059135000,21050,21050,21100,21050,222
|
|
20250221,130800,6054460800,21100,21000,21100,21000,445
|
|
20250221,130700,6045087700,21050,21100,21150,21000,350
|
|
20250221,130600,6037703850,21050,21050,21150,21000,1501
|
|
20250221,130500,6006015350,21050,21000,21100,21000,293
|
|
20250221,130400,5999850600,21000,21050,21050,21000,783
|
|
20250221,130300,5983375000,21100,20950,21200,20950,9407
|
|
20250221,130200,5784759000,21000,20950,21000,20950,71
|
|
20250221,130100,5783271350,20950,20950,21000,20950,95
|
|
20250221,130000,5781279150,20950,20950,21000,20950,188
|
|
20250221,125900,5777340000,20950,20950,21000,20950,92
|
|
20250221,125800,5775410400,20950,21000,21000,20950,38
|
|
20250221,125700,5774612800,21000,20950,21000,20950,350
|
|
20250221,125600,5767272150,21000,21000,21050,21000,31
|
|
20250221,125500,5766621000,21050,21000,21050,21000,286
|
|
20250221,125400,5760613100,21000,21000,21050,21000,474
|
|
20250221,125300,5750659050,21000,21000,21000,21000,71
|
|
20250221,125200,5749168050,21000,21000,21050,21000,1344
|
|
20250221,125100,5720942950,21000,21000,21100,21000,2682
|
|
20250221,125000,5664421100,21050,21000,21050,21000,175
|
|
20250221,124900,5660741600,21000,21000,21050,21000,167
|
|
20250221,124800,5657233450,21000,21000,21000,21000,457
|
|
20250221,124700,5647636450,21050,21000,21050,21000,174
|
|
20250221,124600,5643978300,21050,21000,21050,21000,338
|
|
20250221,124500,5636872250,21000,21000,21000,21000,350
|
|
20250221,124400,5629522250,21000,21050,21050,21000,173
|
|
20250221,124300,5625887500,21000,21050,21050,21000,273
|
|
20250221,124200,5620154350,21000,21000,21000,21000,275
|
|
20250221,124100,5614379350,21000,21000,21050,21000,1212
|
|
20250221,124000,5588914000,21000,21000,21100,21000,223
|
|
20250221,123900,5584229350,21050,21050,21050,21000,726
|
|
20250221,123800,5568958300,21000,21000,21100,21000,387
|
|
20250221,123700,5560811000,21000,21000,21050,21000,308
|
|
20250221,123600,5554342950,21050,21000,21050,21000,313
|
|
20250221,123500,5547767400,21050,21050,21050,21000,427
|
|
20250221,123400,5538782850,21050,21100,21100,21000,358
|
|
20250221,123300,5531248550,21050,21050,21050,21000,559
|
|
20250221,123200,5519486900,21050,21100,21100,21050,239
|
|
20250221,123100,5514452100,21050,21000,21100,21000,375
|
|
20250221,123000,5506563700,21000,21000,21050,21000,1094
|
|
20250221,122900,5483548650,21050,21000,21050,21000,260
|
|
20250221,122800,5478086550,21000,21050,21050,21000,82
|
|
20250221,122700,5476364400,21000,21000,21000,20950,394
|
|
20250221,122600,5468094400,20950,21000,21050,20950,1636
|
|
20250221,122500,5433750450,21000,21000,21050,21000,1173
|
|
20250221,122400,5409117400,21000,21050,21050,21000,332
|
|
20250221,122300,5402143850,21000,20950,21050,20950,420
|
|
20250221,122200,5393320900,20950,21050,21050,20950,732
|
|
20250221,122100,5377949150,21000,21000,21050,21000,305
|
|
20250221,122000,5371543100,21000,21000,21050,21000,489
|
|
20250221,121900,5361273000,21000,21000,21050,21000,309
|
|
20250221,121800,5354783500,20950,21050,21050,20950,1088
|
|
20250221,121700,5331934550,21050,21000,21050,21000,206
|
|
20250221,121600,5327607700,21000,21000,21050,21000,79
|
|
20250221,121500,5325948450,21000,21100,21100,21000,248
|
|
20250221,121400,5320737850,21050,21000,21050,21000,564
|
|
20250221,121300,5308866000,21000,21000,21000,21000,142
|
|
20250221,121200,5305884000,21000,20950,21050,20950,958
|
|
20250221,121100,5285767650,21000,21000,21000,20950,2723
|
|
20250221,121000,5228587800,20950,21000,21000,20950,3509
|
|
20250221,120900,5154899100,21000,20950,21000,20900,168
|
|
20250221,120800,5151382050,20950,20900,20950,20900,1127
|
|
20250221,120700,5127776500,20950,20900,20950,20900,58
|
|
20250221,120600,5126563650,20900,20900,20950,20900,544
|
|
20250221,120500,5115193000,20900,21000,21000,20900,48
|
|
20250221,120400,5114189500,20900,20950,21000,20900,3202
|
|
20250221,120300,5047215050,21000,20950,21000,20950,309
|
|
20250221,120200,5040740400,20950,20950,21000,20950,49
|
|
20250221,120100,5039713250,20950,21000,21000,20950,179
|
|
20250221,120000,5035962050,20950,20950,21000,20950,450
|
|
20250221,115900,5026532050,21000,20950,21000,20950,94
|
|
20250221,115800,5024561350,20950,20950,21000,20950,162
|
|
20250221,115700,5021166200,20950,20950,20950,20950,110
|
|
20250221,115600,5018861700,21000,20950,21000,20950,72
|
|
20250221,115500,5017353250,20950,20950,21000,20950,154
|
|
20250221,115400,5014125850,20950,20950,21000,20950,92
|
|
20250221,115300,5012197950,20950,20950,21000,20950,107
|
|
20250221,115200,5009955750,20950,20950,21000,20950,169
|
|
20250221,115100,5006414050,20950,20950,21000,20950,176
|
|
20250221,115000,5002726500,20950,20950,20950,20950,55
|
|
20250221,114900,5001574250,21000,20950,21000,20950,51
|
|
20250221,114800,5000504700,20950,21000,21000,20950,462
|
|
20250221,114700,4990810800,20900,21000,21000,20900,1504
|
|
20250221,114600,4959305150,21000,20950,21000,20950,193
|
|
20250221,114500,4955255600,20900,20950,21000,20900,5388
|
|
20250221,114400,4842149100,20900,20900,20950,20900,72
|
|
20250221,114300,4840644200,20900,20950,20950,20900,423
|
|
20250221,114200,4831802150,20950,20900,20950,20900,1060
|
|
20250221,114100,4809598150,20900,20900,20950,20900,294
|
|
20250221,114000,4803444850,20950,20950,20950,20900,103
|
|
20250221,113900,4801290500,20900,20900,20950,20900,159
|
|
20250221,113800,4797967300,20900,20950,20950,20900,141
|
|
20250221,113700,4795019150,20900,20900,20900,20900,65
|
|
20250221,113600,4793660650,20950,20900,20950,20900,351
|
|
20250221,113500,4786324250,20900,20950,20950,20900,380
|
|
20250221,113400,4778370300,20900,20950,20950,20900,53
|
|
20250221,113300,4777262400,20900,20900,20950,20900,189
|
|
20250221,113200,4773308000,20900,20900,20950,20900,176
|
|
20250221,113100,4769628200,20900,20900,20950,20900,549
|
|
20250221,113000,4758153850,20950,20900,20950,20900,306
|
|
20250221,112900,4751748650,20900,20950,20950,20900,107
|
|
20250221,112800,4749510550,20950,20900,20950,20900,83
|
|
20250221,112700,4747775200,20900,20900,20950,20900,114
|
|
20250221,112600,4745392550,20950,20950,20950,20900,2548
|
|
20250221,112500,4692127800,20950,20950,20950,20900,114
|
|
20250221,112400,4689744700,20950,20900,20950,20900,271
|
|
20250221,112300,4684070200,20900,20950,20950,20900,100
|
|
20250221,112200,4681978550,20950,20950,20950,20900,436
|
|
20250221,112100,4672853950,20950,20950,20950,20900,782
|
|
20250221,112000,4656474700,20900,20950,20950,20900,227
|
|
20250221,111900,4651724250,20900,20950,20950,20900,149
|
|
20250221,111800,4648604300,20950,20950,20950,20900,1363
|
|
20250221,111700,4620105800,21000,20950,21000,20950,94
|
|
20250221,111600,4618135400,20950,20950,21000,20950,143
|
|
20250221,111500,4615139000,21000,20950,21000,20950,142
|
|
20250221,111400,4612162550,20950,20900,20950,20900,1547
|
|
20250221,111300,4579805350,20900,20950,21000,20900,2344
|
|
20250221,111200,4530698550,20950,21000,21050,20950,535
|
|
20250221,111100,4519465350,21000,21000,21050,21000,714
|
|
20250221,111000,4504470850,21000,21000,21050,21000,348
|
|
20250221,110900,4497159700,21050,21000,21050,21000,302
|
|
20250221,110800,4490815100,21000,21000,21050,21000,177
|
|
20250221,110700,4487097100,21050,21050,21050,21000,314
|
|
20250221,110600,4480500800,21050,21000,21050,21000,717
|
|
20250221,110500,4465417750,21000,21000,21050,21000,201
|
|
20250221,110400,4461195250,21000,21000,21000,21000,386
|
|
20250221,110300,4453089250,21000,21000,21050,21000,180
|
|
20250221,110200,4449307250,21050,21000,21050,21000,372
|
|
20250221,110100,4441494150,21000,21000,21000,21000,836
|
|
20250221,110000,4423938150,21000,21000,21050,21000,131
|
|
20250221,105900,4421185250,21000,21050,21050,21000,9836
|
|
20250221,105800,4214187000,21050,21100,21100,21050,471
|
|
20250221,105700,4204260150,21100,21100,21150,21050,466
|
|
20250221,105600,4194437500,21100,21050,21100,21050,756
|
|
20250221,105500,4178494000,21050,21050,21100,21050,613
|
|
20250221,105400,4165573300,21050,21050,21100,21050,473
|
|
20250221,105300,4155598450,21050,21100,21100,21050,2251
|
|
20250221,105200,4108117150,21100,21100,21150,21050,787
|
|
20250221,105100,4091515100,21100,21050,21100,21050,1846
|
|
20250221,105000,4052571850,21100,21050,21100,21000,1670
|
|
20250221,104900,4017410050,21000,21000,21050,21000,410
|
|
20250221,104800,4008788450,21000,21000,21050,21000,349
|
|
20250221,104700,4001457600,21000,21000,21050,21000,290
|
|
20250221,104600,3995364300,21050,21000,21050,21000,435
|
|
20250221,104500,3986225150,21050,21000,21050,21000,319
|
|
20250221,104400,3979520950,21000,21050,21050,21000,295
|
|
20250221,104300,3973325100,21000,21000,21050,21000,838
|
|
20250221,104200,3955725900,21000,20950,21000,20950,2791
|
|
20250221,104100,3897125800,20950,20950,21000,20950,185
|
|
20250221,104000,3893246150,20950,20950,21000,20950,181
|
|
20250221,103900,3889447450,21000,20950,21000,20900,352
|
|
20250221,103800,3882077400,21000,20950,21000,20900,869
|
|
20250221,103700,3863867000,20950,20950,21000,20900,699
|
|
20250221,103600,3849222400,20900,20950,20950,20900,1001
|
|
20250221,103500,3828257500,20950,20900,20950,20900,125
|
|
20250221,103400,3825642900,20950,20900,20950,20900,1245
|
|
20250221,103300,3799619250,20900,20950,20950,20900,5203
|
|
20250221,103200,3690636200,20950,21000,21000,20950,597
|
|
20250221,103100,3678126100,21000,20950,21000,20950,81
|
|
20250221,103000,3676426850,20950,21000,21000,20950,185
|
|
20250221,102900,3672550700,21000,21000,21000,20950,647
|
|
20250221,102800,3658983350,21000,21000,21000,20950,377
|
|
20250221,102700,3651067550,21000,21000,21000,20950,244
|
|
20250221,102600,3645948750,21000,21000,21000,20950,910
|
|
20250221,102500,3626845350,21000,20950,21000,20950,39
|
|
20250221,102400,3626028150,20950,21000,21000,20950,81
|
|
20250221,102300,3624330700,21000,21000,21000,20950,491
|
|
20250221,102200,3614024250,20950,21000,21050,20950,972
|
|
20250221,102100,3593602500,21000,20950,21000,20950,503
|
|
20250221,102000,3583043150,21000,21000,21050,21000,1089
|
|
20250221,101900,3560172900,21000,21000,21050,21000,294
|
|
20250221,101800,3553995550,21050,21000,21050,20950,344
|
|
20250221,101700,3546774250,21000,21000,21050,20950,1799
|
|
20250221,101600,3509000150,21000,21000,21050,21000,870
|
|
20250221,101500,3490727150,21000,21050,21050,21000,221
|
|
20250221,101400,3486086000,21050,21000,21050,21000,441
|
|
20250221,101300,3476823350,21000,21000,21050,20950,894
|
|
20250221,101200,3458052650,21050,21000,21050,20950,1796
|
|
20250221,101100,3420364250,21000,21000,21000,20950,774
|
|
20250221,101000,3404116000,21000,20950,21000,20950,499
|
|
20250221,100900,3393639000,20950,21000,21050,20950,553
|
|
20250221,100800,3382043450,21000,21050,21050,20950,583
|
|
20250221,100700,3369805350,21050,21050,21050,21000,1998
|
|
20250221,100600,3327773800,21000,21050,21050,21000,1897
|
|
20250221,100500,3287868750,21050,20950,21050,20950,1237
|
|
20250221,100400,3261916250,20950,20900,20950,20900,243
|
|
20250221,100300,3256836450,20950,21000,21000,20900,2796
|
|
20250221,100200,3198241050,21000,21000,21050,21000,828
|
|
20250221,100100,3180846600,21000,21000,21050,21000,553
|
|
20250221,100000,3169231500,21050,21050,21050,21000,1211
|
|
20250221,095900,3143797950,21000,21050,21050,21000,874
|
|
20250221,095800,3125430700,21000,21000,21050,21000,299
|
|
20250221,095700,3119150150,21050,21000,21050,20950,1037
|
|
20250221,095600,3097375300,20950,20950,21000,20950,246
|
|
20250221,095500,3092220950,20950,20950,21000,20950,459
|
|
20250221,095400,3082599850,20950,21000,21000,20950,896
|
|
20250221,095300,3063796700,20950,21000,21000,20950,996
|
|
20250221,095200,3042892400,21000,20950,21000,20900,867
|
|
20250221,095100,3024708600,20900,21000,21100,20900,4600
|
|
20250221,095000,2928313050,21000,20950,21000,20950,2117
|
|
20250221,094900,2883910750,20900,20900,20950,20850,607
|
|
20250221,094800,2871230000,20900,20900,20950,20900,638
|
|
20250221,094700,2857894400,20900,20900,20950,20900,1134
|
|
20250221,094600,2834148250,20950,20900,20950,20850,514
|
|
20250221,094500,2823408800,20850,20850,20900,20850,839
|
|
20250221,094400,2805895350,20900,20850,20900,20800,1198
|
|
20250221,094300,2780907600,20850,20800,20850,20750,8067
|
|
20250221,094200,2613289800,20800,20900,20900,20800,3689
|
|
20250221,094100,2536353000,20950,20950,20950,20850,3023
|
|
20250221,094000,2473168850,20950,20950,21000,20900,2894
|
|
20250221,093900,2412553650,21000,21050,21050,20950,4464
|
|
20250221,093800,2318867450,21000,21050,21050,21000,1458
|
|
20250221,093700,2288216550,21050,21000,21050,21000,3945
|
|
20250221,093600,2205369450,21000,21050,21100,21000,3803
|
|
20250221,093500,2125400350,21050,21050,21100,21000,1354
|
|
20250221,093400,2096932800,21050,21000,21100,21000,965
|
|
20250221,093300,2076625450,21050,21100,21100,21050,3791
|
|
20250221,093200,1996800000,21100,21050,21150,21050,538
|
|
20250221,093100,1985457600,21100,21050,21150,21000,2334
|
|
20250221,093000,1936314300,21000,21100,21150,21000,9106
|
|
20250221,092900,1744610550,21150,21150,21200,21050,1760
|
|
20250221,092800,1707447200,21150,21150,21200,21000,4849
|
|
20250221,092700,1605288100,21150,21200,21200,21150,1748
|
|
20250221,092600,1568264300,21200,21200,21300,21200,555
|
|
20250221,092500,1556480850,21200,21150,21200,21150,1766
|
|
20250221,092400,1519111200,21150,21150,21250,21050,14024
|
|
20250221,092300,1223416600,21150,21250,21300,21150,3905
|
|
20250221,092200,1140554700,21300,21300,21350,21300,1643
|
|
20250221,092100,1105558750,21350,21400,21400,21300,1113
|
|
20250221,092000,1081795150,21350,21450,21450,21350,975
|
|
20250221,091900,1060926850,21450,21350,21450,21350,1342
|
|
20250221,091800,1032228800,21350,21400,21400,21350,668
|
|
20250221,091700,1017940750,21400,21450,21450,21350,1576
|
|
20250221,091600,984209150,21450,21450,21500,21450,786
|
|
20250221,091500,967342450,21450,21450,21500,21450,202
|
|
20250221,091400,963001950,21450,21450,21450,21400,1335
|
|
20250221,091300,934367000,21450,21450,21450,21400,1613
|
|
20250221,091200,899770900,21500,21450,21500,21400,1001
|
|
20250221,091100,878293750,21450,21450,21450,21400,447
|
|
20250221,091000,868711100,21450,21350,21450,21350,1022
|
|
20250221,090900,846857800,21300,21450,21500,21300,2437
|
|
20250221,090800,794761650,21450,21300,21450,21250,1357
|
|
20250221,090700,765785150,21350,21300,21350,21250,277
|
|
20250221,090600,759893350,21350,21250,21350,21250,1859
|
|
20250221,090500,720288700,21250,21300,21400,21250,2429
|
|
20250221,090400,668609800,21300,21200,21400,21200,229
|
|
20250221,090300,663751450,21150,21200,21300,21100,6915
|
|
20250221,090200,517340850,21200,21350,21350,21000,10798
|
|
20250221,090100,288946550,21350,21450,21500,21350,5722
|
|
20250221,090000,166292700,21450,21650,21650,21400,7361
|