578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,183500,3079195500,46150,46150,46150,46150,3688
|
|
20250211,183400,3079195500,46150,46150,46150,46150,0
|
|
20250211,183300,3079195500,46150,46150,46150,46150,0
|
|
20250211,183200,3079195500,46150,46150,46150,46150,0
|
|
20250211,183100,3079195500,46150,46150,46150,46150,0
|
|
20250211,183000,3079195500,46150,46150,46150,46150,0
|
|
20250211,182900,3079195500,46150,46150,46150,46150,0
|
|
20250211,182800,3079195500,46150,46150,46150,46150,0
|
|
20250211,182700,3079195500,46150,46150,46150,46150,0
|
|
20250211,182600,3079195500,46150,46150,46150,46150,0
|
|
20250211,182500,3079195500,46150,46150,46150,46150,0
|
|
20250211,182400,3079195500,46150,46150,46150,46150,0
|
|
20250211,182300,3079195500,46150,46150,46150,46150,0
|
|
20250211,182200,3079195500,46150,46150,46150,46150,0
|
|
20250211,182100,3079195500,46150,46150,46150,46150,0
|
|
20250211,182000,3079195500,46150,46150,46150,46150,0
|
|
20250211,181900,3079195500,46150,46150,46150,46150,0
|
|
20250211,181800,3079195500,46150,46150,46150,46150,0
|
|
20250211,181700,3079195500,46150,46150,46150,46150,0
|
|
20250211,181600,3079195500,46150,46150,46150,46150,0
|
|
20250211,181500,3079195500,46150,46150,46150,46150,0
|
|
20250211,181400,3079195500,46150,46150,46150,46150,0
|
|
20250211,181300,3079195500,46150,46150,46150,46150,0
|
|
20250211,181200,3079195500,46150,46150,46150,46150,0
|
|
20250211,181100,3079195500,46150,46150,46150,46150,0
|
|
20250211,181000,3079195500,46150,46150,46150,46150,0
|
|
20250211,180900,3079195500,46150,46150,46150,46150,0
|
|
20250211,180800,3079195500,46150,46150,46150,46150,0
|
|
20250211,180700,3079195500,46150,46150,46150,46150,0
|
|
20250211,180600,3079195500,46150,46150,46150,46150,0
|
|
20250211,180500,3079195500,46150,46150,46150,46150,3688
|
|
20250211,180400,3079195500,46150,46150,46150,46150,0
|
|
20250211,180300,3079195500,46150,46150,46150,46150,0
|
|
20250211,180200,3079195500,46150,46150,46150,46150,0
|
|
20250211,180100,3079195500,46150,46150,46150,46150,0
|
|
20250211,180000,3079195500,46150,46150,46150,46150,0
|
|
20250211,175900,3079195500,46150,46150,46150,46150,0
|
|
20250211,175800,3079195500,46150,46150,46150,46150,0
|
|
20250211,175700,3079195500,46150,46150,46150,46150,0
|
|
20250211,175600,3079195500,46150,46150,46150,46150,0
|
|
20250211,175500,3079195500,46150,46150,46150,46150,0
|
|
20250211,175400,3079195500,46150,46150,46150,46150,0
|
|
20250211,175300,3079195500,46150,46150,46150,46150,0
|
|
20250211,175200,3079195500,46150,46150,46150,46150,0
|
|
20250211,175100,3079195500,46150,46150,46150,46150,0
|
|
20250211,175000,3079195500,46150,46150,46150,46150,0
|
|
20250211,174900,3079195500,46150,46150,46150,46150,0
|
|
20250211,174800,3079195500,46150,46150,46150,46150,0
|
|
20250211,174700,3079195500,46150,46150,46150,46150,0
|
|
20250211,174600,3079195500,46150,46150,46150,46150,0
|
|
20250211,174500,3079195500,46150,46150,46150,46150,0
|
|
20250211,174400,3079195500,46150,46150,46150,46150,0
|
|
20250211,174300,3079195500,46150,46150,46150,46150,0
|
|
20250211,174200,3079195500,46150,46150,46150,46150,0
|
|
20250211,174100,3079195500,46150,46150,46150,46150,0
|
|
20250211,174000,3079195500,46150,46150,46150,46150,0
|
|
20250211,173900,3079195500,46150,46150,46150,46150,0
|
|
20250211,173800,3079195500,46150,46150,46150,46150,0
|
|
20250211,173700,3079195500,46150,46150,46150,46150,0
|
|
20250211,173600,3079195500,46150,46150,46150,46150,0
|
|
20250211,173500,3079195500,46150,46150,46150,46150,3688
|
|
20250211,173400,3079195500,46150,46150,46150,46150,0
|
|
20250211,173300,3079195500,46150,46150,46150,46150,0
|
|
20250211,173200,3079195500,46150,46150,46150,46150,0
|
|
20250211,173100,3079195500,46150,46150,46150,46150,0
|
|
20250211,173000,3079195500,46150,46150,46150,46150,0
|
|
20250211,172900,3079195500,46150,46150,46150,46150,0
|
|
20250211,172800,3079195500,46150,46150,46150,46150,0
|
|
20250211,172700,3079195500,46150,46150,46150,46150,0
|
|
20250211,172600,3079195500,46150,46150,46150,46150,0
|
|
20250211,172500,3079195500,46150,46150,46150,46150,0
|
|
20250211,172400,3079195500,46150,46150,46150,46150,0
|
|
20250211,172300,3079195500,46150,46150,46150,46150,0
|
|
20250211,172200,3079195500,46150,46150,46150,46150,0
|
|
20250211,172100,3079195500,46150,46150,46150,46150,0
|
|
20250211,172000,3079195500,46150,46150,46150,46150,0
|
|
20250211,171900,3079195500,46150,46150,46150,46150,0
|
|
20250211,171800,3079195500,46150,46150,46150,46150,0
|
|
20250211,171700,3079195500,46150,46150,46150,46150,0
|
|
20250211,171600,3079195500,46150,46150,46150,46150,0
|
|
20250211,171500,3079195500,46150,46150,46150,46150,0
|
|
20250211,171400,3079195500,46150,46150,46150,46150,0
|
|
20250211,171300,3079195500,46150,46150,46150,46150,0
|
|
20250211,171200,3079195500,46150,46150,46150,46150,0
|
|
20250211,171100,3079195500,46150,46150,46150,46150,0
|
|
20250211,171000,3079195500,46150,46150,46150,46150,0
|
|
20250211,170900,3079195500,46150,46150,46150,46150,0
|
|
20250211,170800,3079195500,46150,46150,46150,46150,0
|
|
20250211,170700,3079195500,46150,46150,46150,46150,0
|
|
20250211,170600,3079195500,46150,46150,46150,46150,0
|
|
20250211,170500,3079195500,46150,46150,46150,46150,3688
|
|
20250211,170400,3079195500,46150,46150,46150,46150,0
|
|
20250211,170300,3079195500,46150,46150,46150,46150,0
|
|
20250211,170200,3079195500,46150,46150,46150,46150,0
|
|
20250211,170100,3079195500,46150,46150,46150,46150,0
|
|
20250211,170000,3079195500,46150,46150,46150,46150,0
|
|
20250211,165900,3079195500,46150,46150,46150,46150,0
|
|
20250211,165800,3079195500,46150,46150,46150,46150,0
|
|
20250211,165700,3079195500,46150,46150,46150,46150,0
|
|
20250211,165600,3079195500,46150,46150,46150,46150,0
|
|
20250211,165500,3079195500,46150,46150,46150,46150,0
|
|
20250211,165400,3079195500,46150,46150,46150,46150,0
|
|
20250211,165300,3079195500,46150,46150,46150,46150,0
|
|
20250211,165200,3079195500,46150,46150,46150,46150,0
|
|
20250211,165100,3079195500,46150,46150,46150,46150,0
|
|
20250211,165000,3079195500,46150,46150,46150,46150,0
|
|
20250211,164900,3079195500,46150,46150,46150,46150,0
|
|
20250211,164800,3079195500,46150,46150,46150,46150,0
|
|
20250211,164700,3079195500,46150,46150,46150,46150,0
|
|
20250211,164600,3079195500,46150,46150,46150,46150,0
|
|
20250211,164500,3079195500,46150,46150,46150,46150,0
|
|
20250211,164400,3079195500,46150,46150,46150,46150,0
|
|
20250211,164300,3079195500,46150,46150,46150,46150,0
|
|
20250211,164200,3079195500,46150,46150,46150,46150,0
|
|
20250211,164100,3079195500,46150,46150,46150,46150,0
|
|
20250211,164000,3079195500,46150,46150,46150,46150,0
|
|
20250211,163900,3079195500,46150,46150,46150,46150,0
|
|
20250211,163800,3079195500,46150,46150,46150,46150,0
|
|
20250211,163700,3079195500,46150,46150,46150,46150,0
|
|
20250211,163600,3079195500,46150,46150,46150,46150,0
|
|
20250211,163500,3079195500,46150,46150,46150,46150,3688
|
|
20250211,163400,3079195500,46150,46150,46150,46150,0
|
|
20250211,163300,3079195500,46150,46150,46150,46150,0
|
|
20250211,163200,3079195500,46150,46150,46150,46150,0
|
|
20250211,163100,3079195500,46150,46150,46150,46150,0
|
|
20250211,163000,3079195500,46150,46150,46150,46150,0
|
|
20250211,162900,3079195500,46150,46150,46150,46150,0
|
|
20250211,162800,3079195500,46150,46150,46150,46150,0
|
|
20250211,162700,3079195500,46150,46150,46150,46150,0
|
|
20250211,162600,3079195500,46150,46150,46150,46150,0
|
|
20250211,162500,3079195500,46150,46150,46150,46150,0
|
|
20250211,162400,3079195500,46150,46150,46150,46150,0
|
|
20250211,162300,3079195500,46150,46150,46150,46150,0
|
|
20250211,162200,3079195500,46150,46150,46150,46150,0
|
|
20250211,162100,3079195500,46150,46150,46150,46150,0
|
|
20250211,162000,3079195500,46150,46150,46150,46150,0
|
|
20250211,161900,3079195500,46150,46150,46150,46150,0
|
|
20250211,161800,3079195500,46150,46150,46150,46150,0
|
|
20250211,161700,3079195500,46150,46150,46150,46150,0
|
|
20250211,161600,3079195500,46150,46150,46150,46150,0
|
|
20250211,161500,3079195500,46150,46150,46150,46150,0
|
|
20250211,161400,3079195500,46150,46150,46150,46150,0
|
|
20250211,161300,3079195500,46150,46150,46150,46150,0
|
|
20250211,161200,3079195500,46150,46150,46150,46150,0
|
|
20250211,161100,3079195500,46150,46150,46150,46150,0
|
|
20250211,161000,3079195500,46150,46150,46150,46150,0
|
|
20250211,160900,3079195500,46150,46150,46150,46150,0
|
|
20250211,160800,3079195500,46150,46150,46150,46150,0
|
|
20250211,160700,3079195500,46150,46150,46150,46150,0
|
|
20250211,160600,3079195500,46150,46150,46150,46150,0
|
|
20250211,160500,3079195500,46150,46150,46150,46150,3688
|
|
20250211,160400,3079195500,46150,46150,46150,46150,0
|
|
20250211,160300,3079195500,46150,46150,46150,46150,0
|
|
20250211,160200,3079195500,46150,46150,46150,46150,0
|
|
20250211,160100,3079195500,46150,46150,46150,46150,0
|
|
20250211,160000,3079195500,46150,46150,46150,46150,0
|
|
20250211,155900,3079195500,46150,46150,46150,46150,0
|
|
20250211,155800,3079195500,46150,46150,46150,46150,0
|
|
20250211,155700,3079195500,46150,46150,46150,46150,0
|
|
20250211,155600,3079195500,46150,46150,46150,46150,0
|
|
20250211,155500,3079195500,46150,46150,46150,46150,0
|
|
20250211,155400,3079195500,46150,46150,46150,46150,0
|
|
20250211,155300,3079195500,46150,46150,46150,46150,0
|
|
20250211,155200,3079195500,46150,46150,46150,46150,0
|
|
20250211,155100,3079195500,46150,46150,46150,46150,0
|
|
20250211,155000,3079195500,46150,46150,46150,46150,0
|
|
20250211,154900,3079195500,46150,46150,46150,46150,0
|
|
20250211,154800,3079195500,46150,46150,46150,46150,0
|
|
20250211,154700,3079195500,46150,46150,46150,46150,0
|
|
20250211,154600,3079195500,46150,46150,46150,46150,0
|
|
20250211,154500,3079195500,46150,46150,46150,46150,0
|
|
20250211,154400,3079195500,46150,46150,46150,46150,0
|
|
20250211,154300,3079195500,46150,46150,46150,46150,0
|
|
20250211,154200,3079195500,46150,46150,46150,46150,0
|
|
20250211,154100,3079195500,46150,46150,46150,46150,0
|
|
20250211,154000,3079195500,46150,46150,46150,46150,0
|
|
20250211,153900,3079195500,46150,46150,46150,46150,0
|
|
20250211,153800,3079195500,46150,46150,46150,46150,0
|
|
20250211,153700,3079195500,46150,46150,46150,46150,0
|
|
20250211,153600,3079195500,46150,46150,46150,46150,0
|
|
20250211,153500,3079195500,46150,46150,46150,46150,3688
|
|
20250211,153400,3079195500,46150,46150,46150,46150,0
|
|
20250211,153300,3079195500,46150,46150,46150,46150,0
|
|
20250211,153200,3079195500,46150,46150,46150,46150,0
|
|
20250211,153100,3079195500,46150,46150,46150,46150,0
|
|
20250211,153000,3079195500,46150,46150,46150,46150,3688
|
|
20250211,152900,2908994300,46000,46000,46000,46000,0
|
|
20250211,152800,2908994300,46000,46000,46000,46000,0
|
|
20250211,152700,2908994300,46000,46000,46000,46000,0
|
|
20250211,152600,2908994300,46000,46000,46000,46000,0
|
|
20250211,152500,2908994300,46000,46000,46000,46000,0
|
|
20250211,152400,2908994300,46000,46000,46000,46000,0
|
|
20250211,152300,2908994300,46000,46000,46000,46000,0
|
|
20250211,152200,2908994300,46000,46000,46000,46000,0
|
|
20250211,152100,2908994300,46000,46000,46000,46000,0
|
|
20250211,152000,2908994300,46000,46000,46000,46000,0
|
|
20250211,151900,2908994300,46000,45950,46000,45950,85
|
|
20250211,151800,2905088200,45950,45950,46000,45950,223
|
|
20250211,151700,2894833400,45950,46000,46000,45950,2246
|
|
20250211,151600,2791544950,46000,46000,46100,46000,304
|
|
20250211,151500,2777559350,46000,46050,46100,46000,324
|
|
20250211,151400,2762649450,46000,46000,46050,46000,187
|
|
20250211,151300,2754046100,46000,46000,46050,46000,345
|
|
20250211,151200,2738175800,46000,46050,46150,46000,1234
|
|
20250211,151100,2681348950,46050,46050,46050,46050,166
|
|
20250211,151000,2673704650,46150,46050,46150,46050,93
|
|
20250211,150900,2669420300,46150,46050,46150,46050,109
|
|
20250211,150800,2664399950,46050,46100,46100,46050,126
|
|
20250211,150700,2658596900,46050,46050,46050,46050,250
|
|
20250211,150600,2647084400,46050,46050,46100,46050,67
|
|
20250211,150500,2643999000,46050,46050,46050,46050,140
|
|
20250211,150400,2637552000,46100,46050,46100,46050,60
|
|
20250211,150300,2634788750,46050,46050,46050,46050,81
|
|
20250211,150200,2631058700,46050,46100,46100,46050,117
|
|
20250211,150100,2625670650,46050,46050,46050,46050,63
|
|
20250211,150000,2622769500,46050,46050,46050,46050,93
|
|
20250211,145900,2618486850,46050,46050,46050,46050,209
|
|
20250211,145800,2608862400,46050,46100,46100,46050,963
|
|
20250211,145700,2564472900,46100,46100,46100,46100,598
|
|
20250211,145600,2536905100,46100,46100,46100,46100,303
|
|
20250211,145500,2522936800,46100,46100,46100,46100,71
|
|
20250211,145400,2519663700,46100,46100,46200,46100,69
|
|
20250211,145300,2516482700,46100,46100,46100,46100,112
|
|
20250211,145200,2511319500,46150,46150,46150,46150,1722
|
|
20250211,145100,2431849200,46150,46150,46150,46150,100
|
|
20250211,145000,2427234200,46150,46150,46150,46150,116
|
|
20250211,144900,2421880800,46150,46150,46150,46150,93
|
|
20250211,144800,2417588850,46200,46200,46200,46200,813
|
|
20250211,144700,2380028250,46200,46200,46200,46200,187
|
|
20250211,144600,2371388850,46200,46200,46200,46200,74
|
|
20250211,144500,2367970050,46200,46200,46200,46200,122
|
|
20250211,144400,2362333650,46200,46200,46200,46200,147
|
|
20250211,144300,2355542250,46200,46200,46200,46200,54
|
|
20250211,144200,2353047450,46200,46200,46200,46200,89
|
|
20250211,144100,2348935650,46200,46200,46200,46200,111
|
|
20250211,144000,2343807450,46200,46200,46200,46200,53
|
|
20250211,143900,2341358850,46200,46250,46250,46200,66
|
|
20250211,143800,2338309300,46200,46200,46200,46200,147
|
|
20250211,143700,2331517900,46200,46200,46200,46200,588
|
|
20250211,143600,2304352300,46200,46250,46250,46200,1906
|
|
20250211,143500,2216207700,46250,46350,46350,46250,4259
|
|
20250211,143400,2018929150,46400,46400,46400,46350,114
|
|
20250211,143300,2013642350,46400,46650,46650,46400,6446
|
|
20250211,143200,1714232650,46500,46450,46650,46450,3651
|
|
20250211,143100,1544113350,46400,46550,46600,46400,1287
|
|
20250211,143000,1484190950,46550,46350,46550,46250,2030
|
|
20250211,142900,1389915200,46200,46150,46350,46150,690
|
|
20250211,142800,1357976450,46150,46150,46150,46150,89
|
|
20250211,142700,1353869100,46150,46150,46150,46150,78
|
|
20250211,142600,1350269400,46150,46150,46250,46150,234
|
|
20250211,142500,1339459200,46150,46100,46250,46100,484
|
|
20250211,142400,1317080850,46100,46100,46100,46100,19
|
|
20250211,142300,1316204950,46100,46250,46250,46100,37
|
|
20250211,142200,1314496700,46200,46050,46200,46050,154
|
|
20250211,142100,1307391200,46100,46050,46100,46050,42
|
|
20250211,142000,1305457000,46050,46050,46050,46050,50
|
|
20250211,141900,1303154500,46100,46000,46100,46000,42
|
|
20250211,141800,1301220300,46000,46000,46050,46000,21
|
|
20250211,141700,1300254250,46000,46000,46000,46000,45
|
|
20250211,141600,1298184250,46000,46000,46000,46000,26
|
|
20250211,141500,1296988250,46000,46050,46100,46000,23
|
|
20250211,141400,1295929200,46000,46050,46050,46000,37
|
|
20250211,141300,1294226450,46100,46000,46100,46000,23
|
|
20250211,141200,1293167300,46050,46100,46100,46050,226
|
|
20250211,141100,1282759950,46000,46050,46050,46000,329
|
|
20250211,141000,1267610550,46050,46100,46100,46050,37
|
|
20250211,140900,1265905600,46000,46000,46000,46000,30
|
|
20250211,140800,1264525600,46000,46000,46000,46000,16
|
|
20250211,140700,1263789600,46000,46000,46000,46000,21
|
|
20250211,140600,1262823600,46000,46000,46000,46000,15
|
|
20250211,140500,1262133600,46000,46050,46050,46000,268
|
|
20250211,140400,1249793100,46100,46050,46100,46050,20
|
|
20250211,140300,1248872000,46050,46050,46050,46050,23
|
|
20250211,140200,1247812850,46050,46050,46050,46050,27
|
|
20250211,140100,1246569500,46050,46050,46050,46050,21
|
|
20250211,140000,1245602450,46050,46100,46100,46050,208
|
|
20250211,135900,1236014350,46050,46150,46250,46050,672
|
|
20250211,135800,1204986650,46150,46000,46150,46000,33
|
|
20250211,135700,1203466250,46000,46000,46000,46000,23
|
|
20250211,135600,1202408250,46000,45950,46150,45950,836
|
|
20250211,135500,1163856350,45900,45900,46000,45900,39
|
|
20250211,135400,1162064750,45900,46000,46000,45900,29
|
|
20250211,135300,1160731950,45900,45900,45900,45900,19
|
|
20250211,135200,1159859850,45900,46000,46000,45900,43
|
|
20250211,135100,1157884150,45900,45900,45900,45900,19
|
|
20250211,135000,1157012050,45900,45900,45900,45900,35
|
|
20250211,134900,1155405550,45900,45900,45900,45900,17
|
|
20250211,134800,1154625250,45900,45900,45950,45900,97
|
|
20250211,134700,1150171050,45850,45850,45850,45850,17
|
|
20250211,134600,1149391600,45850,45850,45850,45850,223
|
|
20250211,134500,1139167050,45850,45850,45850,45850,16
|
|
20250211,134400,1138433450,45850,45850,45850,45850,21
|
|
20250211,134300,1137470600,45850,45850,45850,45850,17
|
|
20250211,134200,1136691150,45850,45850,45850,45850,19
|
|
20250211,134100,1135820000,45850,45900,45900,45850,135
|
|
20250211,134000,1129623600,45900,45900,45900,45900,21
|
|
20250211,133900,1128659700,45950,45900,45950,45900,33
|
|
20250211,133800,1127144150,45900,45900,45900,45900,22
|
|
20250211,133700,1126134350,45900,45900,45900,45900,21
|
|
20250211,133600,1125170450,45900,45900,45950,45900,22
|
|
20250211,133500,1124160600,45900,45900,45900,45900,19
|
|
20250211,133400,1123288500,45900,45900,45900,45900,20
|
|
20250211,133300,1122370500,45900,45900,45900,45900,17
|
|
20250211,133200,1121590200,45900,45900,45900,45900,24
|
|
20250211,133100,1120488600,45900,45950,45950,45900,210
|
|
20250211,133000,1110839750,45950,45950,45950,45950,21
|
|
20250211,132900,1109874800,45950,45950,45950,45950,17
|
|
20250211,132800,1109093650,45950,45950,45950,45950,23
|
|
20250211,132700,1108036800,45950,45950,45950,45950,14
|
|
20250211,132600,1107393500,45950,45950,45950,45950,24
|
|
20250211,132500,1106290700,45950,45950,45950,45950,14
|
|
20250211,132400,1105647400,45950,45950,45950,45950,23
|
|
20250211,132300,1104590550,46000,46000,46000,46000,141
|
|
20250211,132200,1098104550,46000,46000,46000,46000,27
|
|
20250211,132100,1096862550,46000,46000,46000,46000,12
|
|
20250211,132000,1096310550,46000,46000,46000,46000,2
|
|
20250211,131900,1096218550,46000,46000,46000,46000,1
|
|
20250211,131800,1096172550,46000,46000,46000,46000,6
|
|
20250211,131700,1095896550,46000,46000,46000,46000,91
|
|
20250211,131600,1091710550,46000,45950,46000,45950,3
|
|
20250211,131500,1091572650,46000,45950,46000,45950,2
|
|
20250211,131400,1091480700,45950,45950,45950,45950,5
|
|
20250211,131300,1091250950,45950,45950,45950,45950,1
|
|
20250211,131200,1091205000,46000,46000,46000,46000,138
|
|
20250211,131100,1084857000,46000,46000,46000,46000,4
|
|
20250211,131000,1084673000,46000,46000,46000,46000,0
|
|
20250211,130900,1084673000,46000,46000,46000,46000,4
|
|
20250211,130800,1084489000,46000,46000,46000,46000,2
|
|
20250211,130700,1084397000,46000,46000,46000,46000,2
|
|
20250211,130600,1084305000,46000,46000,46000,46000,1
|
|
20250211,130500,1084259000,46000,46000,46000,46000,1
|
|
20250211,130400,1084213000,46000,46000,46000,46000,2
|
|
20250211,130300,1084121000,46000,46000,46000,46000,0
|
|
20250211,130200,1084121000,46000,46000,46000,46000,2
|
|
20250211,130100,1084029000,46050,46050,46050,46050,21
|
|
20250211,130000,1083061950,46000,46000,46000,46000,2
|
|
20250211,125900,1082969950,46000,46000,46000,46000,1
|
|
20250211,125800,1082923950,46050,46050,46100,46050,130
|
|
20250211,125700,1076936700,46050,46050,46050,46050,3
|
|
20250211,125600,1076798550,46000,46000,46000,46000,0
|
|
20250211,125500,1076798550,46000,46000,46000,46000,2
|
|
20250211,125400,1076706550,46000,46050,46050,46000,3
|
|
20250211,125300,1076568450,46000,46000,46000,46000,2
|
|
20250211,125200,1076476450,46000,46000,46000,46000,1
|
|
20250211,125100,1076430450,46000,46000,46000,46000,3
|
|
20250211,125000,1076292450,46050,46050,46050,46050,60
|
|
20250211,124900,1073529450,46050,46050,46050,46050,3
|
|
20250211,124800,1073391300,46050,46050,46050,46050,0
|
|
20250211,124700,1073391300,46050,46100,46100,46050,72
|
|
20250211,124600,1070072150,46100,46050,46150,46050,15
|
|
20250211,124500,1069380100,46050,46050,46050,46050,0
|
|
20250211,124400,1069380100,46050,46100,46100,46050,4
|
|
20250211,124300,1069195800,46050,46050,46050,46050,0
|
|
20250211,124200,1069195800,46050,46050,46050,46050,3
|
|
20250211,124100,1069057650,46050,46050,46050,46050,1
|
|
20250211,124000,1069011600,46150,46050,46150,46050,2
|
|
20250211,123900,1068919400,46050,46050,46050,46050,2
|
|
20250211,123800,1068827300,46100,46100,46100,46100,220
|
|
20250211,123700,1058685300,46050,46050,46050,46050,2
|
|
20250211,123600,1058593200,46050,46050,46050,46050,1
|
|
20250211,123500,1058547150,46050,46050,46050,46050,4
|
|
20250211,123400,1058362950,46050,46050,46050,46050,1
|
|
20250211,123300,1058316900,46050,45950,46050,45950,63
|
|
20250211,123200,1055415950,45950,45950,45950,45950,1
|
|
20250211,123100,1055370000,46000,46000,46000,46000,0
|
|
20250211,123000,1055370000,46000,46000,46000,46000,2
|
|
20250211,122900,1055278000,46000,46100,46100,46000,18
|
|
20250211,122800,1054448300,46000,46000,46100,46000,61
|
|
20250211,122700,1051638050,45950,45950,45950,45950,1
|
|
20250211,122600,1051592100,45950,45950,45950,45950,2
|
|
20250211,122500,1051500200,45950,45950,45950,45950,1
|
|
20250211,122400,1051454250,45950,45950,45950,45950,1
|
|
20250211,122300,1051408300,45950,45950,45950,45950,1
|
|
20250211,122200,1051362350,46000,46000,46000,46000,1
|
|
20250211,122100,1051316350,46000,46050,46100,46000,338
|
|
20250211,122000,1035750400,46000,45900,46000,45900,321
|
|
20250211,121900,1021009400,45950,45950,45950,45950,263
|
|
20250211,121800,1008924550,45950,45950,45950,45950,2
|
|
20250211,121700,1008832650,45950,45950,45950,45950,4
|
|
20250211,121600,1008648850,45950,45950,45950,45950,0
|
|
20250211,121500,1008648850,45950,45950,45950,45950,1
|
|
20250211,121400,1008602900,45950,45950,45950,45950,7
|
|
20250211,121300,1008281250,45950,45950,45950,45950,0
|
|
20250211,121200,1008281250,45950,45950,45950,45950,6
|
|
20250211,121100,1008005550,45950,45950,45950,45950,10
|
|
20250211,121000,1007546050,45900,45950,45950,45900,321
|
|
20250211,120900,992796150,45950,45950,45950,45950,1
|
|
20250211,120800,992750200,46000,45950,46000,45950,3
|
|
20250211,120700,992612300,45950,46000,46000,45950,8
|
|
20250211,120600,992244350,46000,45950,46000,45950,18
|
|
20250211,120500,991416450,45950,45950,45950,45950,2
|
|
20250211,120400,991324550,45950,45950,45950,45950,3
|
|
20250211,120300,991186700,45950,45950,45950,45950,2
|
|
20250211,120200,991094800,45950,45950,45950,45950,1
|
|
20250211,120100,991048850,45950,45950,45950,45950,6
|
|
20250211,120000,990773150,45950,45950,45950,45950,1
|
|
20250211,115900,990727200,45950,45950,45950,45950,1
|
|
20250211,115800,990681250,45950,45950,45950,45950,1
|
|
20250211,115700,990635300,45950,45950,45950,45950,5
|
|
20250211,115600,990405550,45950,45950,45950,45950,2
|
|
20250211,115500,990313650,45950,45950,45950,45950,1
|
|
20250211,115400,990267700,45950,45950,45950,45950,4
|
|
20250211,115300,990083900,45950,45950,45950,45950,3
|
|
20250211,115200,989946050,45950,45950,45950,45950,2
|
|
20250211,115100,989854150,46000,45950,46000,45950,21
|
|
20250211,115000,988888450,45950,45950,45950,45950,1
|
|
20250211,114900,988842500,45950,45950,45950,45950,3
|
|
20250211,114800,988704650,45950,45950,45950,45950,1
|
|
20250211,114700,988658700,45950,45950,45950,45950,3
|
|
20250211,114600,988520850,46000,46000,46000,46000,1
|
|
20250211,114500,988474850,45950,45950,45950,45950,2
|
|
20250211,114400,988382950,46000,46100,46100,46000,536
|
|
20250211,114300,963681350,46100,46100,46100,46100,3
|
|
20250211,114200,963543050,46100,46100,46100,46100,1
|
|
20250211,114100,963496950,46100,46100,46100,46100,0
|
|
20250211,114000,963496950,46100,46100,46100,46100,3
|
|
20250211,113900,963358650,46100,46100,46100,46100,3
|
|
20250211,113800,963220350,46100,46100,46100,46100,2
|
|
20250211,113700,963128150,46100,46100,46100,46100,1
|
|
20250211,113600,963082050,46100,46100,46100,46100,2
|
|
20250211,113500,962989850,46200,46200,46200,46200,1
|
|
20250211,113400,962943650,46200,46200,46200,46200,1
|
|
20250211,113300,962897450,46200,46200,46200,46200,1
|
|
20250211,113200,962851250,46250,46300,46300,46250,284
|
|
20250211,113100,949713550,46300,46250,46300,46250,223
|
|
20250211,113000,939388700,46250,46250,46300,46250,607
|
|
20250211,112900,911307450,46250,46100,46250,46100,16
|
|
20250211,112800,910567750,46100,46100,46100,46100,1
|
|
20250211,112700,910521650,46100,46100,46100,46100,2
|
|
20250211,112600,910429450,46300,46300,46300,46300,16
|
|
20250211,112500,909688650,46050,46100,46100,46050,14
|
|
20250211,112400,909043300,46050,46000,46100,46000,466
|
|
20250211,112300,887572350,45950,45850,45950,45850,176
|
|
20250211,112200,879485250,45850,45850,45850,45850,2
|
|
20250211,112100,879393550,45850,45850,45850,45850,1
|
|
20250211,112000,879347700,45850,45850,45850,45850,2
|
|
20250211,111900,879256000,45850,45850,45850,45850,0
|
|
20250211,111800,879256000,45850,45800,45850,45800,3
|
|
20250211,111700,879118550,46000,46000,46000,46000,207
|
|
20250211,111600,869596550,45800,45950,45950,45800,104
|
|
20250211,111500,864817900,45800,45750,45900,45750,231
|
|
20250211,111400,854219050,45750,45750,45750,45750,40
|
|
20250211,111300,852389050,45750,45750,45750,45750,2
|
|
20250211,111200,852297550,45800,45800,45800,45800,245
|
|
20250211,111100,841076550,45800,45850,45850,45800,5
|
|
20250211,111000,840847450,45850,45750,45900,45750,4
|
|
20250211,110900,840664100,45750,45750,45750,45750,0
|
|
20250211,110800,840664100,45750,45800,45800,45750,203
|
|
20250211,110700,831366800,45850,45800,45850,45800,148
|
|
20250211,110600,824581100,45850,45750,45850,45700,1024
|
|
20250211,110500,777739600,45750,45800,45800,45750,3360
|
|
20250211,110400,623912650,45800,45800,45800,45800,18
|
|
20250211,110300,623088250,45800,45800,45800,45800,3
|
|
20250211,110200,622950850,45850,45850,45850,45850,166
|
|
20250211,110100,615339750,45850,45850,45850,45850,1
|
|
20250211,110000,615293900,45850,45850,45850,45850,2
|
|
20250211,105900,615202200,45850,45850,45850,45850,3
|
|
20250211,105800,615064650,45850,45850,45850,45850,3
|
|
20250211,105700,614927100,45850,45850,45850,45850,2
|
|
20250211,105600,614835400,45850,45850,45850,45850,301
|
|
20250211,105500,601034550,45850,45900,45900,45850,21
|
|
20250211,105400,600070750,45900,45900,45900,45900,83
|
|
20250211,105300,596261050,45950,45850,45950,45850,20
|
|
20250211,105200,595342450,45850,45900,45900,45850,3
|
|
20250211,105100,595204800,45850,45850,45850,45850,476
|
|
20250211,105000,573380200,45850,45900,45900,45850,29
|
|
20250211,104900,572049300,45900,45900,45900,45900,3
|
|
20250211,104800,571911600,45900,45900,45900,45900,2
|
|
20250211,104700,571819800,45900,45900,45900,45900,2
|
|
20250211,104600,571728000,45900,45900,45900,45900,101
|
|
20250211,104500,567092100,45850,45850,45850,45850,7
|
|
20250211,104400,566771150,45850,45950,45950,45850,19
|
|
20250211,104300,565898200,45850,45900,45900,45850,5
|
|
20250211,104200,565668800,45850,45850,45850,45850,0
|
|
20250211,104100,565668800,45850,45900,45900,45850,4
|
|
20250211,104000,565485300,45900,45900,45900,45900,2
|
|
20250211,103900,565393500,45900,45850,45900,45850,119
|
|
20250211,103800,559931550,45850,45850,45850,45850,1
|
|
20250211,103700,559885700,45850,45850,45850,45850,53
|
|
20250211,103600,557455650,45850,45900,45900,45850,14
|
|
20250211,103500,556813100,45900,45900,45900,45900,0
|
|
20250211,103400,556813100,45900,45900,45900,45900,2
|
|
20250211,103300,556721300,45900,45900,45900,45900,2
|
|
20250211,103200,556629500,45900,45900,45900,45900,3
|
|
20250211,103100,556491800,45900,45900,45900,45900,1
|
|
20250211,103000,556445900,45950,45950,45950,45950,45
|
|
20250211,102900,554378150,45950,45950,45950,45950,1
|
|
20250211,102800,554332200,45950,45950,45950,45950,1
|
|
20250211,102700,554286250,45950,46000,46000,45950,113
|
|
20250211,102600,549088300,46000,46000,46000,46000,16
|
|
20250211,102500,548352300,46000,46000,46000,46000,7
|
|
20250211,102400,548030300,46000,46050,46050,46000,3
|
|
20250211,102300,547892200,46050,46050,46050,46050,18
|
|
20250211,102200,547063300,46100,46100,46100,46100,11
|
|
20250211,102100,546556200,46100,46100,46100,46100,3
|
|
20250211,102000,546417900,46100,46100,46100,46100,2
|
|
20250211,101900,546325700,46150,46200,46200,46150,62
|
|
20250211,101800,543462150,46150,46200,46200,46150,207
|
|
20250211,101700,533898850,46200,46200,46200,46200,1
|
|
20250211,101600,533852650,46200,46200,46250,46200,5
|
|
20250211,101500,533621600,46200,46200,46200,46200,4
|
|
20250211,101400,533436800,46200,46100,46200,46100,33
|
|
20250211,101300,531912750,46050,46050,46050,46050,0
|
|
20250211,101200,531912750,46050,46150,46150,46050,3
|
|
20250211,101100,531774500,46200,46200,46200,46200,43
|
|
20250211,101000,529787900,46250,46250,46250,46250,0
|
|
20250211,100900,529787900,46250,46300,46300,46250,276
|
|
20250211,100800,517019300,46350,46350,46350,46350,35
|
|
20250211,100700,515397050,46350,46400,46400,46350,46
|
|
20250211,100600,513262800,46500,46550,46550,46500,21
|
|
20250211,100500,512286250,46400,46550,46550,46400,21
|
|
20250211,100400,511309300,46550,46300,46550,46300,68
|
|
20250211,100300,508144150,46550,46300,46550,46300,48
|
|
20250211,100200,505910100,46300,46450,46550,46300,86
|
|
20250211,100100,501907300,46400,46150,46400,46150,1051
|
|
20250211,100000,453239950,46000,46000,46050,46000,125
|
|
20250211,095900,447486450,46000,46000,46000,46000,1
|
|
20250211,095800,447440450,46000,46100,46100,46000,12
|
|
20250211,095700,446887950,46000,46000,46000,46000,1
|
|
20250211,095600,446841950,46000,46000,46000,46000,2
|
|
20250211,095500,446749950,46000,46000,46000,46000,1
|
|
20250211,095400,446703950,46000,46000,46000,46000,1
|
|
20250211,095300,446657950,46000,46000,46000,46000,2
|
|
20250211,095200,446565950,46000,46200,46200,46000,318
|
|
20250211,095100,431920500,46200,46250,46250,46200,15
|
|
20250211,095000,431227450,46200,46250,46250,46200,42
|
|
20250211,094900,429285100,46250,46250,46250,46250,129
|
|
20250211,094800,423318850,46250,46250,46250,46250,0
|
|
20250211,094700,423318850,46250,46250,46250,46250,2
|
|
20250211,094600,423226350,46250,46250,46250,46250,1
|
|
20250211,094500,423180100,46250,46250,46250,46250,1
|
|
20250211,094400,423133850,46300,46300,46300,46300,2
|
|
20250211,094300,423041250,46300,46300,46300,46300,12
|
|
20250211,094200,422485650,46300,46400,46400,46300,47
|
|
20250211,094100,420305150,46500,46500,46500,46500,10
|
|
20250211,094000,419840150,46500,46500,46500,46500,134
|
|
20250211,093900,413609150,46600,46600,46600,46600,0
|
|
20250211,093800,413609150,46600,46600,46600,46600,0
|
|
20250211,093700,413609150,46600,46500,46600,46450,39
|
|
20250211,093600,411796300,46500,46500,46500,46500,0
|
|
20250211,093500,411796300,46500,46650,46650,46500,253
|
|
20250211,093400,400007350,46650,46650,46650,46650,81
|
|
20250211,093300,396228700,46650,46650,46650,46650,0
|
|
20250211,093200,396228700,46650,46650,46650,46650,155
|
|
20250211,093100,388997950,46600,46600,46600,46600,0
|
|
20250211,093000,388997950,46600,46600,46600,46600,50
|
|
20250211,092900,386667950,46600,46600,46600,46600,5
|
|
20250211,092800,386434950,46600,46600,46600,46600,0
|
|
20250211,092700,386434950,46600,46550,46600,46550,57
|
|
20250211,092600,383779000,46450,46450,46450,46450,170
|
|
20250211,092500,375882500,46450,46400,46450,46400,17
|
|
20250211,092400,375092900,46450,46450,46450,46450,37
|
|
20250211,092300,373374250,46500,46500,46500,46500,30
|
|
20250211,092200,371979250,46550,46550,46550,46550,3
|
|
20250211,092100,371839600,46550,46550,46550,46550,0
|
|
20250211,092000,371839600,46550,46600,46600,46550,217
|
|
20250211,091900,361733800,46600,46600,46600,46600,0
|
|
20250211,091800,361733800,46600,46600,46600,46600,77
|
|
20250211,091700,358145600,46600,46600,46600,46600,5
|
|
20250211,091600,357912600,46600,46600,46600,46600,100
|
|
20250211,091500,353252600,46600,46600,46600,46600,5
|
|
20250211,091400,353019600,46550,46550,46550,46550,99
|
|
20250211,091300,348411150,46550,46550,46550,46550,100
|
|
20250211,091200,343756150,46500,46550,46550,46500,57
|
|
20250211,091100,341105150,46550,46650,46650,46550,130
|
|
20250211,091000,335046700,46750,46750,46750,46750,135
|
|
20250211,090900,328735450,46750,46650,46750,46650,97
|
|
20250211,090800,324201000,46600,46600,46800,46600,564
|
|
20250211,090700,297870100,46600,46200,46600,46200,1238
|
|
20250211,090600,240382450,46200,46150,46200,46150,25
|
|
20250211,090500,239227550,46100,46400,46400,46100,25
|
|
20250211,090400,238067850,46400,46350,46400,46350,114
|
|
20250211,090300,232780900,46350,46150,46400,46150,754
|
|
20250211,090200,197881600,46150,46000,46150,46000,156
|
|
20250211,090100,190694950,46000,45650,46000,45650,2075
|
|
20250211,090000,95707100,45500,45700,45700,45500,2103
|