578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,183500,3939016700,47900,47900,47900,47900,1158
|
|
20250217,183400,3939016700,47900,47900,47900,47900,0
|
|
20250217,183300,3939016700,47900,47900,47900,47900,0
|
|
20250217,183200,3939016700,47900,47900,47900,47900,0
|
|
20250217,183100,3939016700,47900,47900,47900,47900,0
|
|
20250217,183000,3939016700,47900,47900,47900,47900,0
|
|
20250217,182900,3939016700,47900,47900,47900,47900,0
|
|
20250217,182800,3939016700,47900,47900,47900,47900,0
|
|
20250217,182700,3939016700,47900,47900,47900,47900,0
|
|
20250217,182600,3939016700,47900,47900,47900,47900,0
|
|
20250217,182500,3939016700,47900,47900,47900,47900,0
|
|
20250217,182400,3939016700,47900,47900,47900,47900,0
|
|
20250217,182300,3939016700,47900,47900,47900,47900,0
|
|
20250217,182200,3939016700,47900,47900,47900,47900,0
|
|
20250217,182100,3939016700,47900,47900,47900,47900,0
|
|
20250217,182000,3939016700,47900,47900,47900,47900,0
|
|
20250217,181900,3939016700,47900,47900,47900,47900,0
|
|
20250217,181800,3939016700,47900,47900,47900,47900,0
|
|
20250217,181700,3939016700,47900,47900,47900,47900,0
|
|
20250217,181600,3939016700,47900,47900,47900,47900,0
|
|
20250217,181500,3939016700,47900,47900,47900,47900,0
|
|
20250217,181400,3939016700,47900,47900,47900,47900,0
|
|
20250217,181300,3939016700,47900,47900,47900,47900,0
|
|
20250217,181200,3939016700,47900,47900,47900,47900,0
|
|
20250217,181100,3939016700,47900,47900,47900,47900,0
|
|
20250217,181000,3939016700,47900,47900,47900,47900,0
|
|
20250217,180900,3939016700,47900,47900,47900,47900,0
|
|
20250217,180800,3939016700,47900,47900,47900,47900,0
|
|
20250217,180700,3939016700,47900,47900,47900,47900,0
|
|
20250217,180600,3939016700,47900,47900,47900,47900,0
|
|
20250217,180500,3939016700,47900,47900,47900,47900,1158
|
|
20250217,180400,3939016700,47900,47900,47900,47900,0
|
|
20250217,180300,3939016700,47900,47900,47900,47900,0
|
|
20250217,180200,3939016700,47900,47900,47900,47900,0
|
|
20250217,180100,3939016700,47900,47900,47900,47900,0
|
|
20250217,180000,3939016700,47900,47900,47900,47900,0
|
|
20250217,175900,3939016700,47900,47900,47900,47900,0
|
|
20250217,175800,3939016700,47900,47900,47900,47900,0
|
|
20250217,175700,3939016700,47900,47900,47900,47900,0
|
|
20250217,175600,3939016700,47900,47900,47900,47900,0
|
|
20250217,175500,3939016700,47900,47900,47900,47900,0
|
|
20250217,175400,3939016700,47900,47900,47900,47900,0
|
|
20250217,175300,3939016700,47900,47900,47900,47900,0
|
|
20250217,175200,3939016700,47900,47900,47900,47900,0
|
|
20250217,175100,3939016700,47900,47900,47900,47900,0
|
|
20250217,175000,3939016700,47900,47900,47900,47900,0
|
|
20250217,174900,3939016700,47900,47900,47900,47900,0
|
|
20250217,174800,3939016700,47900,47900,47900,47900,0
|
|
20250217,174700,3939016700,47900,47900,47900,47900,0
|
|
20250217,174600,3939016700,47900,47900,47900,47900,0
|
|
20250217,174500,3939016700,47900,47900,47900,47900,0
|
|
20250217,174400,3939016700,47900,47900,47900,47900,0
|
|
20250217,174300,3939016700,47900,47900,47900,47900,0
|
|
20250217,174200,3939016700,47900,47900,47900,47900,0
|
|
20250217,174100,3939016700,47900,47900,47900,47900,0
|
|
20250217,174000,3939016700,47900,47900,47900,47900,0
|
|
20250217,173900,3939016700,47900,47900,47900,47900,0
|
|
20250217,173800,3939016700,47900,47900,47900,47900,0
|
|
20250217,173700,3939016700,47900,47900,47900,47900,0
|
|
20250217,173600,3939016700,47900,47900,47900,47900,0
|
|
20250217,173500,3939016700,47900,47900,47900,47900,1158
|
|
20250217,173400,3939016700,47900,47900,47900,47900,0
|
|
20250217,173300,3939016700,47900,47900,47900,47900,0
|
|
20250217,173200,3939016700,47900,47900,47900,47900,0
|
|
20250217,173100,3939016700,47900,47900,47900,47900,0
|
|
20250217,173000,3939016700,47900,47900,47900,47900,0
|
|
20250217,172900,3939016700,47900,47900,47900,47900,0
|
|
20250217,172800,3939016700,47900,47900,47900,47900,0
|
|
20250217,172700,3939016700,47900,47900,47900,47900,0
|
|
20250217,172600,3939016700,47900,47900,47900,47900,0
|
|
20250217,172500,3939016700,47900,47900,47900,47900,0
|
|
20250217,172400,3939016700,47900,47900,47900,47900,0
|
|
20250217,172300,3939016700,47900,47900,47900,47900,0
|
|
20250217,172200,3939016700,47900,47900,47900,47900,0
|
|
20250217,172100,3939016700,47900,47900,47900,47900,0
|
|
20250217,172000,3939016700,47900,47900,47900,47900,0
|
|
20250217,171900,3939016700,47900,47900,47900,47900,0
|
|
20250217,171800,3939016700,47900,47900,47900,47900,0
|
|
20250217,171700,3939016700,47900,47900,47900,47900,0
|
|
20250217,171600,3939016700,47900,47900,47900,47900,0
|
|
20250217,171500,3939016700,47900,47900,47900,47900,0
|
|
20250217,171400,3939016700,47900,47900,47900,47900,0
|
|
20250217,171300,3939016700,47900,47900,47900,47900,0
|
|
20250217,171200,3939016700,47900,47900,47900,47900,0
|
|
20250217,171100,3939016700,47900,47900,47900,47900,0
|
|
20250217,171000,3939016700,47900,47900,47900,47900,0
|
|
20250217,170900,3939016700,47900,47900,47900,47900,0
|
|
20250217,170800,3939016700,47900,47900,47900,47900,0
|
|
20250217,170700,3939016700,47900,47900,47900,47900,0
|
|
20250217,170600,3939016700,47900,47900,47900,47900,0
|
|
20250217,170500,3939016700,47900,47900,47900,47900,1158
|
|
20250217,170400,3939016700,47900,47900,47900,47900,0
|
|
20250217,170300,3939016700,47900,47900,47900,47900,0
|
|
20250217,170200,3939016700,47900,47900,47900,47900,0
|
|
20250217,170100,3939016700,47900,47900,47900,47900,0
|
|
20250217,170000,3939016700,47900,47900,47900,47900,0
|
|
20250217,165900,3939016700,47900,47900,47900,47900,0
|
|
20250217,165800,3939016700,47900,47900,47900,47900,0
|
|
20250217,165700,3939016700,47900,47900,47900,47900,0
|
|
20250217,165600,3939016700,47900,47900,47900,47900,0
|
|
20250217,165500,3939016700,47900,47900,47900,47900,0
|
|
20250217,165400,3939016700,47900,47900,47900,47900,0
|
|
20250217,165300,3939016700,47900,47900,47900,47900,0
|
|
20250217,165200,3939016700,47900,47900,47900,47900,0
|
|
20250217,165100,3939016700,47900,47900,47900,47900,0
|
|
20250217,165000,3939016700,47900,47900,47900,47900,0
|
|
20250217,164900,3939016700,47900,47900,47900,47900,0
|
|
20250217,164800,3939016700,47900,47900,47900,47900,0
|
|
20250217,164700,3939016700,47900,47900,47900,47900,0
|
|
20250217,164600,3939016700,47900,47900,47900,47900,0
|
|
20250217,164500,3939016700,47900,47900,47900,47900,0
|
|
20250217,164400,3939016700,47900,47900,47900,47900,0
|
|
20250217,164300,3939016700,47900,47900,47900,47900,0
|
|
20250217,164200,3939016700,47900,47900,47900,47900,0
|
|
20250217,164100,3939016700,47900,47900,47900,47900,0
|
|
20250217,164000,3939016700,47900,47900,47900,47900,0
|
|
20250217,163900,3939016700,47900,47900,47900,47900,0
|
|
20250217,163800,3939016700,47900,47900,47900,47900,0
|
|
20250217,163700,3939016700,47900,47900,47900,47900,0
|
|
20250217,163600,3939016700,47900,47900,47900,47900,0
|
|
20250217,163500,3939016700,47900,47900,47900,47900,1158
|
|
20250217,163400,3939016700,47900,47900,47900,47900,0
|
|
20250217,163300,3939016700,47900,47900,47900,47900,0
|
|
20250217,163200,3939016700,47900,47900,47900,47900,0
|
|
20250217,163100,3939016700,47900,47900,47900,47900,0
|
|
20250217,163000,3939016700,47900,47900,47900,47900,0
|
|
20250217,162900,3939016700,47900,47900,47900,47900,0
|
|
20250217,162800,3939016700,47900,47900,47900,47900,0
|
|
20250217,162700,3939016700,47900,47900,47900,47900,0
|
|
20250217,162600,3939016700,47900,47900,47900,47900,0
|
|
20250217,162500,3939016700,47900,47900,47900,47900,0
|
|
20250217,162400,3939016700,47900,47900,47900,47900,0
|
|
20250217,162300,3939016700,47900,47900,47900,47900,0
|
|
20250217,162200,3939016700,47900,47900,47900,47900,0
|
|
20250217,162100,3939016700,47900,47900,47900,47900,0
|
|
20250217,162000,3939016700,47900,47900,47900,47900,0
|
|
20250217,161900,3939016700,47900,47900,47900,47900,0
|
|
20250217,161800,3939016700,47900,47900,47900,47900,0
|
|
20250217,161700,3939016700,47900,47900,47900,47900,0
|
|
20250217,161600,3939016700,47900,47900,47900,47900,0
|
|
20250217,161500,3939016700,47900,47900,47900,47900,0
|
|
20250217,161400,3939016700,47900,47900,47900,47900,0
|
|
20250217,161300,3939016700,47900,47900,47900,47900,0
|
|
20250217,161200,3939016700,47900,47900,47900,47900,0
|
|
20250217,161100,3939016700,47900,47900,47900,47900,0
|
|
20250217,161000,3939016700,47900,47900,47900,47900,0
|
|
20250217,160900,3939016700,47900,47900,47900,47900,0
|
|
20250217,160800,3939016700,47900,47900,47900,47900,0
|
|
20250217,160700,3939016700,47900,47900,47900,47900,0
|
|
20250217,160600,3939016700,47900,47900,47900,47900,0
|
|
20250217,160500,3939016700,47900,47900,47900,47900,1158
|
|
20250217,160400,3939016700,47900,47900,47900,47900,0
|
|
20250217,160300,3939016700,47900,47900,47900,47900,0
|
|
20250217,160200,3939016700,47900,47900,47900,47900,0
|
|
20250217,160100,3939016700,47900,47900,47900,47900,0
|
|
20250217,160000,3939016700,47900,47900,47900,47900,0
|
|
20250217,155900,3939016700,47900,47900,47900,47900,0
|
|
20250217,155800,3939016700,47900,47900,47900,47900,0
|
|
20250217,155700,3939016700,47900,47900,47900,47900,0
|
|
20250217,155600,3939016700,47900,47900,47900,47900,0
|
|
20250217,155500,3939016700,47900,47900,47900,47900,0
|
|
20250217,155400,3939016700,47900,47900,47900,47900,0
|
|
20250217,155300,3939016700,47900,47900,47900,47900,0
|
|
20250217,155200,3939016700,47900,47900,47900,47900,0
|
|
20250217,155100,3939016700,47900,47900,47900,47900,0
|
|
20250217,155000,3939016700,47900,47900,47900,47900,0
|
|
20250217,154900,3939016700,47900,47900,47900,47900,0
|
|
20250217,154800,3939016700,47900,47900,47900,47900,0
|
|
20250217,154700,3939016700,47900,47900,47900,47900,0
|
|
20250217,154600,3939016700,47900,47900,47900,47900,0
|
|
20250217,154500,3939016700,47900,47900,47900,47900,0
|
|
20250217,154400,3939016700,47900,47900,47900,47900,0
|
|
20250217,154300,3939016700,47900,47900,47900,47900,0
|
|
20250217,154200,3939016700,47900,47900,47900,47900,0
|
|
20250217,154100,3939016700,47900,47900,47900,47900,0
|
|
20250217,154000,3939016700,47900,47900,47900,47900,0
|
|
20250217,153900,3939016700,47900,47900,47900,47900,0
|
|
20250217,153800,3939016700,47900,47900,47900,47900,0
|
|
20250217,153700,3939016700,47900,47900,47900,47900,0
|
|
20250217,153600,3939016700,47900,47900,47900,47900,0
|
|
20250217,153500,3939016700,47900,47900,47900,47900,1158
|
|
20250217,153400,3939016700,47900,47900,47900,47900,0
|
|
20250217,153300,3939016700,47900,47900,47900,47900,0
|
|
20250217,153200,3939016700,47900,47900,47900,47900,0
|
|
20250217,153100,3939016700,47900,47900,47900,47900,0
|
|
20250217,153000,3939016700,47900,47900,47900,47900,1158
|
|
20250217,152900,3883548500,47900,47900,47900,47900,0
|
|
20250217,152800,3883548500,47900,47900,47900,47900,0
|
|
20250217,152700,3883548500,47900,47900,47900,47900,0
|
|
20250217,152600,3883548500,47900,47900,47900,47900,0
|
|
20250217,152500,3883548500,47900,47900,47900,47900,0
|
|
20250217,152400,3883548500,47900,47900,47900,47900,0
|
|
20250217,152300,3883548500,47900,47900,47900,47900,0
|
|
20250217,152200,3883548500,47900,47900,47900,47900,0
|
|
20250217,152100,3883548500,47900,47900,47900,47900,0
|
|
20250217,152000,3883548500,47900,47900,47900,47900,0
|
|
20250217,151900,3883548500,47900,47750,47900,47700,835
|
|
20250217,151800,3843625850,47750,47500,47750,47500,153
|
|
20250217,151700,3836329300,47600,47600,47600,47500,306
|
|
20250217,151600,3821763900,47500,47500,47550,47500,36
|
|
20250217,151500,3820052450,47450,47450,47550,47450,27
|
|
20250217,151400,3818771000,47450,47450,47500,47400,73
|
|
20250217,151300,3815304000,47400,47450,47450,47400,459
|
|
20250217,151200,3793532150,47450,47600,47600,47450,357
|
|
20250217,151100,3776574450,47550,47600,47600,47550,349
|
|
20250217,151000,3759979400,47600,47550,47650,47550,34
|
|
20250217,150900,3758361950,47550,47600,47600,47550,306
|
|
20250217,150800,3743797250,47600,47600,47700,47550,58
|
|
20250217,150700,3741037050,47600,47600,47600,47600,205
|
|
20250217,150600,3731279050,47600,47600,47700,47600,76
|
|
20250217,150500,3727661150,47700,47600,47700,47600,9
|
|
20250217,150400,3727232450,47600,47650,47700,47600,11
|
|
20250217,150300,3726708250,47600,47650,47650,47600,93
|
|
20250217,150200,3722277200,47650,47700,47750,47650,193
|
|
20250217,150100,3713074650,47600,47600,47600,47550,134
|
|
20250217,150000,3706696550,47600,47650,47700,47550,146
|
|
20250217,145900,3699746750,47650,47650,47750,47600,21
|
|
20250217,145800,3698746050,47600,47650,47750,47600,30
|
|
20250217,145700,3697315500,47650,47700,47750,47650,19
|
|
20250217,145600,3696409150,47650,47650,47750,47650,53
|
|
20250217,145500,3693883400,47750,47850,47850,47650,120
|
|
20250217,145400,3688154150,47700,47850,47850,47650,249
|
|
20250217,145300,3676244550,47850,47850,47850,47700,245
|
|
20250217,145200,3664528300,47700,47900,47900,47700,305
|
|
20250217,145100,3649941900,47900,47900,47900,47650,228
|
|
20250217,145000,3639022100,47900,47900,47900,47650,239
|
|
20250217,144900,3627574750,47850,47900,47900,47650,241
|
|
20250217,144800,3616038150,47650,47850,47900,47650,215
|
|
20250217,144700,3605743050,47850,47600,47850,47600,269
|
|
20250217,144600,3592877300,47800,47600,47800,47600,16
|
|
20250217,144500,3592113500,47600,47700,47850,47600,70
|
|
20250217,144400,3588775650,47900,47800,47900,47700,4335
|
|
20250217,144300,3381672200,47800,47850,47900,47800,1108
|
|
20250217,144200,3328656200,47850,47900,47900,47850,270
|
|
20250217,144100,3315723450,47900,47900,47950,47900,1075
|
|
20250217,144000,3264230400,47900,47950,47950,47900,16
|
|
20250217,143900,3263463450,47900,47900,47900,47900,5
|
|
20250217,143800,3263223950,47950,47900,47950,47900,41
|
|
20250217,143700,3261258350,47950,47950,47950,47900,1774
|
|
20250217,143600,3176200650,47950,47900,47950,47900,391
|
|
20250217,143500,3157453450,47900,47950,47950,47900,3128
|
|
20250217,143400,3007574550,47950,48000,48000,47950,53
|
|
20250217,143300,3005032650,47950,47950,47950,47950,8
|
|
20250217,143200,3004649050,48000,47950,48000,47950,622
|
|
20250217,143100,2974798300,48000,48000,48000,47950,105
|
|
20250217,143000,2969758400,48000,48000,48000,47950,127
|
|
20250217,142900,2963662800,47950,47950,48000,47950,2085
|
|
20250217,142800,2863683150,48000,48000,48000,47950,152
|
|
20250217,142700,2856388150,48000,47950,48000,47950,133
|
|
20250217,142600,2850004500,48000,47950,48000,47950,71
|
|
20250217,142500,2846596650,48000,47900,48000,47900,220
|
|
20250217,142400,2836043900,47950,47950,48000,47900,2073
|
|
20250217,142300,2736645450,47950,47950,48000,47950,94
|
|
20250217,142200,2732134650,48000,48000,48000,47950,127
|
|
20250217,142100,2726038900,47950,48000,48000,47950,86
|
|
20250217,142000,2721911300,48000,48000,48000,47950,109
|
|
20250217,141900,2716679950,48000,48000,48000,47950,115
|
|
20250217,141800,2711160200,47950,47950,48000,47950,135
|
|
20250217,141700,2704681750,47950,47950,48000,47950,87
|
|
20250217,141600,2700506150,48000,48000,48000,47950,112
|
|
20250217,141500,2695130650,47950,47950,48000,47950,92
|
|
20250217,141400,2690715100,47950,47950,48000,47950,92
|
|
20250217,141300,2686300250,47950,47950,48000,47950,108
|
|
20250217,141200,2681117300,48000,48000,48000,47950,124
|
|
20250217,141100,2675166250,47950,48000,48000,47950,95
|
|
20250217,141000,2670607500,47950,48000,48000,47950,126
|
|
20250217,140900,2664560650,48000,47950,48000,47950,89
|
|
20250217,140800,2660288950,47950,48000,48000,47950,101
|
|
20250217,140700,2655441850,47950,48000,48000,47950,146
|
|
20250217,140600,2648434750,48000,48000,48000,47950,89
|
|
20250217,140500,2644163200,47950,47950,48000,47900,158
|
|
20250217,140400,2636590450,48000,47900,48000,47900,2021
|
|
20250217,140300,2539683150,47900,47950,48000,47900,2135
|
|
20250217,140200,2437312450,47950,47900,48000,47900,34
|
|
20250217,140100,2435681700,47900,47950,48000,47900,123
|
|
20250217,140000,2429782350,47950,47950,47950,47950,1908
|
|
20250217,135900,2338293750,47950,47950,48000,47950,30
|
|
20250217,135800,2336854150,47900,47950,48000,47900,32
|
|
20250217,135700,2335319500,47950,47950,48000,47950,3187
|
|
20250217,135600,2182501750,47950,47950,48000,47950,1803
|
|
20250217,135500,2095958900,47950,47950,48000,47950,65
|
|
20250217,135400,2092840200,47950,48000,48000,47950,72
|
|
20250217,135300,2089385650,47950,47950,48000,47950,2919
|
|
20250217,135200,1949417650,48000,48000,48000,47950,103
|
|
20250217,135100,1944474300,47950,47950,48000,47950,114
|
|
20250217,135000,1939003200,47950,47950,48000,47950,72
|
|
20250217,134900,1935548550,47950,48000,48000,47950,45
|
|
20250217,134800,1933389900,47950,47950,48000,47950,60
|
|
20250217,134700,1930510600,48000,48000,48000,47950,54
|
|
20250217,134600,1927919100,47950,47950,48000,47950,66
|
|
20250217,134500,1924752500,47950,48000,48000,47950,59
|
|
20250217,134400,1921920850,47950,47950,48000,47950,54
|
|
20250217,134300,1919329850,47950,47950,48000,47950,48
|
|
20250217,134200,1917026600,48000,47950,48000,47950,71
|
|
20250217,134100,1913619050,47950,47950,48000,47950,56
|
|
20250217,134000,1910931500,47950,48050,48050,47950,69
|
|
20250217,133900,1907618550,48000,48050,48050,48000,54
|
|
20250217,133800,1905024200,48000,48000,48050,48000,152
|
|
20250217,133700,1897722450,48000,48000,48050,48000,63
|
|
20250217,133600,1894695850,48050,48050,48050,48000,58
|
|
20250217,133500,1891909500,48050,48050,48050,48000,89
|
|
20250217,133400,1887633600,48050,48050,48050,48000,123
|
|
20250217,133300,1881724150,48000,48050,48050,48000,43
|
|
20250217,133200,1879658550,48000,48000,48050,48000,34
|
|
20250217,133100,1878025300,48050,48000,48050,48000,67
|
|
20250217,133000,1874806450,48050,48000,48050,47950,236
|
|
20250217,132900,1863478500,48000,48050,48050,47950,2037
|
|
20250217,132800,1765707600,48000,48000,48050,48000,47
|
|
20250217,132700,1763449700,48000,48050,48050,48000,45
|
|
20250217,132600,1761287950,48050,48000,48050,48000,49
|
|
20250217,132500,1758934200,48000,48050,48050,48000,151
|
|
20250217,132400,1751684250,48000,48000,48050,48000,52
|
|
20250217,132300,1749187000,48000,48000,48050,48000,47
|
|
20250217,132200,1746930150,48000,48000,48000,48000,6
|
|
20250217,132100,1746642150,48000,48000,48000,48000,9
|
|
20250217,132000,1746210150,48000,47950,48000,47950,8
|
|
20250217,131900,1745826250,48000,48000,48000,48000,11
|
|
20250217,131800,1745298250,48000,47950,48050,47950,75
|
|
20250217,131700,1741697700,47950,48000,48000,47950,11
|
|
20250217,131600,1741170000,48000,48000,48000,48000,10
|
|
20250217,131500,1740690000,48050,48000,48050,48000,37
|
|
20250217,131400,1738912350,48000,48000,48050,47950,155
|
|
20250217,131300,1731471700,48000,48000,48000,48000,5
|
|
20250217,131200,1731231700,48000,48050,48050,48000,18
|
|
20250217,131100,1730367150,48050,48000,48050,47950,120
|
|
20250217,131000,1724609350,48000,48050,48050,48000,77
|
|
20250217,130900,1720910050,48000,48050,48050,48000,40
|
|
20250217,130800,1718988400,48000,47950,48050,47950,332
|
|
20250217,130700,1703048900,47950,47950,47950,47950,5
|
|
20250217,130600,1702809150,47950,47950,47950,47950,8
|
|
20250217,130500,1702425550,47950,47950,47950,47950,6
|
|
20250217,130400,1702137850,47950,47950,47950,47950,7
|
|
20250217,130300,1701802200,47950,47950,47950,47950,22
|
|
20250217,130200,1700747300,47950,47950,47950,47950,8
|
|
20250217,130100,1700363700,47950,47950,47950,47950,5
|
|
20250217,130000,1700123950,47950,47950,48000,47950,10
|
|
20250217,125900,1699644150,47950,47950,47950,47950,8
|
|
20250217,125800,1699260550,48000,48000,48000,47950,4
|
|
20250217,125700,1699068650,47950,47950,47950,47950,160
|
|
20250217,125600,1691396650,48000,47950,48000,47950,5
|
|
20250217,125500,1691156850,47950,48000,48000,47950,98
|
|
20250217,125400,1686453600,48000,48050,48050,48000,60
|
|
20250217,125300,1683570850,48000,48000,48050,47950,513
|
|
20250217,125200,1658942150,48000,48000,48000,48000,5
|
|
20250217,125100,1658702150,48000,48000,48000,48000,6
|
|
20250217,125000,1658414150,48000,48150,48150,48000,137
|
|
20250217,124900,1651828400,48150,48100,48150,48050,166
|
|
20250217,124800,1643842200,48100,48000,48150,48000,330
|
|
20250217,124700,1627970200,47950,47950,47950,47950,26
|
|
20250217,124600,1626723500,47950,47950,48000,47950,11
|
|
20250217,124500,1626195950,47950,47950,47950,47950,6
|
|
20250217,124400,1625908250,47950,47950,47950,47950,6
|
|
20250217,124300,1625620550,47950,47950,47950,47950,24
|
|
20250217,124200,1624469750,47950,47950,47950,47950,9
|
|
20250217,124100,1624038200,47950,47950,47950,47950,2
|
|
20250217,124000,1623942300,47950,47950,47950,47950,390
|
|
20250217,123900,1605241800,47950,47950,47950,47950,5
|
|
20250217,123800,1605002050,47950,48050,48050,47950,2520
|
|
20250217,123700,1484043350,48050,48050,48100,48050,38
|
|
20250217,123600,1482217400,48050,48050,48050,48050,13
|
|
20250217,123500,1481592750,48050,48100,48100,48050,9
|
|
20250217,123400,1481160050,48150,48050,48150,48050,24
|
|
20250217,123300,1480004750,48150,48050,48150,48050,25
|
|
20250217,123200,1478801450,48050,48050,48050,48050,5
|
|
20250217,123100,1478561200,48100,48100,48100,48100,61
|
|
20250217,123000,1475627100,48100,48150,48150,48100,56
|
|
20250217,122900,1472931750,48150,48150,48150,48100,40
|
|
20250217,122800,1471005850,48150,48100,48150,48050,72
|
|
20250217,122700,1467540300,48150,48150,48150,48050,50
|
|
20250217,122600,1465133150,48150,48150,48150,48050,57
|
|
20250217,122500,1462390300,48150,48050,48150,48050,42
|
|
20250217,122400,1460368750,48150,48150,48150,48150,45
|
|
20250217,122300,1458202000,48050,48150,48150,48050,55
|
|
20250217,122200,1455554450,48100,48150,48150,48100,57
|
|
20250217,122100,1452810150,48100,48150,48150,48100,223
|
|
20250217,122000,1442075250,48150,48100,48150,48100,115
|
|
20250217,121900,1436540200,48100,48150,48150,48100,42
|
|
20250217,121800,1434518100,48100,48100,48150,48100,62
|
|
20250217,121700,1431533250,48150,48150,48150,48100,70
|
|
20250217,121600,1428163650,48100,48150,48150,48100,63
|
|
20250217,121500,1425131350,48150,48100,48150,48100,53
|
|
20250217,121400,1422579650,48150,48150,48150,48100,67
|
|
20250217,121300,1419353800,48150,48050,48150,48050,93
|
|
20250217,121200,1414877350,48150,48050,48150,48050,40
|
|
20250217,121100,1412951550,48150,48100,48150,48050,30
|
|
20250217,121000,1411507500,48150,48150,48150,48100,53
|
|
20250217,120900,1408955800,48150,48100,48150,48100,78
|
|
20250217,120800,1405202000,48050,48100,48150,48050,80
|
|
20250217,120700,1401351750,48150,48150,48150,48100,42
|
|
20250217,120600,1399329550,48150,48150,48150,48100,71
|
|
20250217,120500,1395911150,48100,48150,48150,48100,81
|
|
20250217,120400,1392011900,48150,48150,48150,48050,56
|
|
20250217,120300,1389316350,48150,48150,48150,48050,41
|
|
20250217,120200,1387342550,48050,48150,48150,48050,39
|
|
20250217,120100,1385465300,48150,48150,48150,48050,49
|
|
20250217,120000,1383106400,48100,48100,48150,48100,45
|
|
20250217,115900,1380941000,48150,48150,48150,48100,57
|
|
20250217,115800,1378196650,48150,48100,48150,48100,55
|
|
20250217,115700,1375548650,48100,48100,48150,48050,160
|
|
20250217,115600,1367847450,48100,48100,48150,48100,115
|
|
20250217,115500,1362310600,48150,48050,48150,48050,66
|
|
20250217,115400,1359133000,48150,48100,48150,48050,39
|
|
20250217,115300,1357255750,48150,48050,48150,48050,66
|
|
20250217,115200,1354079900,48150,48150,48150,48050,63
|
|
20250217,115100,1351048050,48050,48050,48150,48050,50
|
|
20250217,115000,1348641400,48150,48150,48150,48050,34
|
|
20250217,114900,1347004500,48150,48100,48150,48050,57
|
|
20250217,114800,1344261450,48100,48150,48150,48100,52
|
|
20250217,114700,1341758600,48100,48100,48150,48050,101
|
|
20250217,114600,1336897400,48050,48150,48150,48050,49
|
|
20250217,114500,1334538250,48050,48050,48150,48050,39
|
|
20250217,114400,1332662850,48150,48050,48150,48050,48
|
|
20250217,114300,1330352200,48150,48100,48150,48100,30
|
|
20250217,114200,1328907800,48150,48150,48150,48050,56
|
|
20250217,114100,1326213100,48150,48150,48150,48050,139
|
|
20250217,114000,1319530650,48150,48050,48150,48050,44
|
|
20250217,113900,1317412650,48150,48100,48150,48100,64
|
|
20250217,113800,1314332700,48150,48150,48150,48100,93
|
|
20250217,113700,1309856500,48150,48100,48150,48050,81
|
|
20250217,113600,1305960900,48100,48100,48100,48100,7
|
|
20250217,113500,1305624200,48100,48150,48150,48100,52
|
|
20250217,113400,1303121350,48100,48100,48100,48100,8
|
|
20250217,113300,1302736550,48150,48150,48150,48100,46
|
|
20250217,113200,1300521750,48100,48100,48150,48100,43
|
|
20250217,113100,1298451800,48150,48150,48150,48100,157
|
|
20250217,113000,1290892350,48100,48100,48200,48100,30
|
|
20250217,112900,1289448950,48100,48150,48150,48100,82
|
|
20250217,112800,1285500850,48100,48150,48150,48100,55
|
|
20250217,112700,1282852800,48100,48150,48150,48100,103
|
|
20250217,112600,1277893850,48150,48100,48150,48050,88
|
|
20250217,112500,1273657000,48150,48100,48150,48050,58
|
|
20250217,112400,1270864750,48150,48150,48150,48050,116
|
|
20250217,112300,1265283150,48100,48150,48150,48100,49
|
|
20250217,112200,1262924100,48150,48100,48150,48100,67
|
|
20250217,112100,1259698450,48150,48150,48150,48100,116
|
|
20250217,112000,1254113300,48150,48100,48150,48100,47
|
|
20250217,111900,1251850550,48150,48150,48150,48100,81
|
|
20250217,111800,1247950600,48150,48150,48150,48100,99
|
|
20250217,111700,1243183950,48150,48050,48150,48050,113
|
|
20250217,111600,1237745950,48150,48100,48150,48100,280
|
|
20250217,111500,1224273950,48150,48150,48200,48100,632
|
|
20250217,111400,1193843800,48150,48150,48150,48100,118
|
|
20250217,111300,1188162200,48150,48150,48150,48100,71
|
|
20250217,111200,1184743750,48100,48150,48150,48100,106
|
|
20250217,111100,1179641250,48100,48150,48150,48100,126
|
|
20250217,111000,1173576450,48100,48100,48150,48100,113
|
|
20250217,110900,1168136050,48150,48150,48150,48100,150
|
|
20250217,110800,1160914750,48100,48100,48150,48100,74
|
|
20250217,110700,1157352100,48150,48150,48150,48150,63
|
|
20250217,110600,1154318650,48100,48150,48200,48100,191
|
|
20250217,110500,1145121250,48150,48050,48150,48050,98
|
|
20250217,110400,1140405200,48200,48200,48200,48050,49
|
|
20250217,110300,1138043800,48200,48200,48200,48050,75
|
|
20250217,110200,1134429600,48200,48150,48200,48150,100
|
|
20250217,110100,1129613500,48150,48150,48150,48150,50
|
|
20250217,110000,1127206000,48150,48150,48150,48100,91
|
|
20250217,105900,1122824600,48150,48150,48150,48050,71
|
|
20250217,105800,1119407750,48150,48100,48150,48050,102
|
|
20250217,105700,1114499000,48150,48150,48150,48150,83
|
|
20250217,105600,1110502550,48150,48100,48150,48100,83
|
|
20250217,105500,1106506600,48150,48150,48150,48050,110
|
|
20250217,105400,1101210650,48150,48150,48150,48150,50
|
|
20250217,105300,1098803150,48150,48100,48150,48050,138
|
|
20250217,105200,1092162600,48100,48100,48100,48100,70
|
|
20250217,105100,1088795600,48100,48150,48150,48100,193
|
|
20250217,105000,1079508650,48150,48150,48150,48150,63
|
|
20250217,104900,1076475200,48150,48150,48150,48050,421
|
|
20250217,104800,1056220300,48150,48100,48150,48100,101
|
|
20250217,104700,1051358350,48150,48150,48150,48100,226
|
|
20250217,104600,1040476600,48150,48200,48200,48150,54
|
|
20250217,104500,1037875550,48200,48200,48200,48150,100
|
|
20250217,104400,1033055650,48200,48150,48200,48100,88
|
|
20250217,104300,1028817900,48100,48150,48200,48100,53
|
|
20250217,104200,1026265250,48200,48200,48200,48200,53
|
|
20250217,104100,1023710650,48200,48150,48200,48150,69
|
|
20250217,104000,1020385100,48200,48150,48200,48150,79
|
|
20250217,103900,1016580400,48150,48100,48150,48100,49
|
|
20250217,103800,1014221350,48150,48150,48150,48100,76
|
|
20250217,103700,1010562050,48150,48150,48150,48150,69
|
|
20250217,103600,1007239700,48150,48150,48150,48100,101
|
|
20250217,103500,1002378500,48150,48150,48150,48100,66
|
|
20250217,103400,999200850,48150,48150,48150,48100,94
|
|
20250217,103300,994675000,48150,48150,48150,48150,87
|
|
20250217,103200,990485950,48150,48150,48150,48100,114
|
|
20250217,103100,984997000,48100,48050,48150,48050,2061
|
|
20250217,103000,885776150,47900,48050,48050,47900,2007
|
|
20250217,102900,789544550,48050,47950,48100,47950,47
|
|
20250217,102800,787285000,48050,48050,48050,48050,11
|
|
20250217,102700,786756450,47950,48000,48000,47950,2632
|
|
20250217,102600,660427050,48000,48100,48100,48000,438
|
|
20250217,102500,639374200,48100,48100,48100,48100,20
|
|
20250217,102400,638412200,48100,48100,48100,48100,7
|
|
20250217,102300,638075500,48100,48100,48100,48100,19
|
|
20250217,102200,637161600,48150,48150,48150,48100,166
|
|
20250217,102100,629169300,48150,48150,48150,48150,2
|
|
20250217,102000,629073000,48150,48150,48150,48150,0
|
|
20250217,101900,629073000,48150,48150,48150,48150,22
|
|
20250217,101800,628013700,48150,48150,48150,48150,4
|
|
20250217,101700,627821100,48200,48200,48200,48150,50
|
|
20250217,101600,625411400,48150,48150,48200,48150,55
|
|
20250217,101500,622762050,48200,48200,48200,48150,46
|
|
20250217,101400,620544950,48150,48150,48150,48150,4
|
|
20250217,101300,620352350,48150,48150,48150,48150,21
|
|
20250217,101200,619341200,48200,48200,48200,48150,102
|
|
20250217,101100,614425150,48150,48150,48150,48150,0
|
|
20250217,101000,614425150,48150,48150,48200,48150,62
|
|
20250217,100900,611437650,48200,48200,48200,48200,10
|
|
20250217,100800,610955650,48150,48150,48150,48150,21
|
|
20250217,100700,609944500,48200,48150,48200,48150,57
|
|
20250217,100600,607198300,48150,48200,48200,48150,4
|
|
20250217,100500,607005600,48200,48150,48200,48150,24
|
|
20250217,100400,605848950,48200,48150,48200,48150,36
|
|
20250217,100300,604113900,48200,48200,48200,48150,86
|
|
20250217,100200,599969700,48150,48150,48200,48150,16
|
|
20250217,100100,599198750,48200,48200,48200,48200,99
|
|
20250217,100000,594426950,48150,48200,48200,48150,64
|
|
20250217,095900,591342450,48250,48150,48250,48150,318
|
|
20250217,095800,576014400,48200,48150,48200,48150,91
|
|
20250217,095700,571628350,48150,48200,48200,48150,189
|
|
20250217,095600,562520900,48200,48200,48200,48200,62
|
|
20250217,095500,559532500,48200,48200,48200,48150,146
|
|
20250217,095400,552495550,48200,48200,48200,48150,651
|
|
20250217,095300,521145300,48150,48200,48200,48150,119
|
|
20250217,095200,515410900,48200,48150,48200,48150,77
|
|
20250217,095100,511701800,48200,48200,48200,48150,110
|
|
20250217,095000,506399900,48200,48200,48200,48150,130
|
|
20250217,094900,500134050,48100,48150,48200,48100,392
|
|
20250217,094800,481242400,48200,48200,48200,48150,55
|
|
20250217,094700,478591600,48200,48200,48200,48100,133
|
|
20250217,094600,472181300,48200,48150,48200,48150,105
|
|
20250217,094500,467120450,48200,48150,48200,48100,91
|
|
20250217,094400,462736500,48200,48200,48200,48200,88
|
|
20250217,094300,458494900,48200,48150,48200,48150,89
|
|
20250217,094200,454205350,48200,48200,48200,48100,217
|
|
20250217,094100,443747650,48200,48100,48200,48100,156
|
|
20250217,094000,436228950,48200,48150,48200,48150,144
|
|
20250217,093900,429288650,48150,48200,48200,48150,90
|
|
20250217,093800,424952250,48100,48200,48200,48100,95
|
|
20250217,093700,420375300,48200,48200,48200,48200,59
|
|
20250217,093600,417531500,48200,48200,48200,48150,132
|
|
20250217,093500,411170200,48200,48200,48200,48100,77
|
|
20250217,093400,407460300,48200,48200,48200,48200,204
|
|
20250217,093300,397627500,48200,48200,48200,48100,539
|
|
20250217,093200,371649450,48200,48200,48200,48200,87
|
|
20250217,093100,367456050,48200,48200,48200,48050,149
|
|
20250217,093000,360275050,48050,48150,48200,48050,576
|
|
20250217,092900,332532100,48050,48100,48150,48050,107
|
|
20250217,092800,327381800,48050,48200,48200,48050,380
|
|
20250217,092700,309098800,48150,48200,48200,48150,245
|
|
20250217,092600,297297000,48200,48200,48200,48150,202
|
|
20250217,092500,287562900,48200,48200,48200,48150,1005
|
|
20250217,092400,239125800,48200,48200,48200,48150,224
|
|
20250217,092300,228329600,48150,48100,48200,48050,933
|
|
20250217,092200,183394200,48100,48100,48100,48100,53
|
|
20250217,092100,180844900,48100,48100,48100,48050,68
|
|
20250217,092000,177574250,48050,48100,48150,48050,85
|
|
20250217,091900,173485550,48100,48050,48100,48050,48
|
|
20250217,091800,171176900,48100,48200,48200,48050,301
|
|
20250217,091700,156701100,48200,48150,48200,48100,110
|
|
20250217,091600,151401250,48200,48200,48200,48200,101
|
|
20250217,091500,146533050,48200,48200,48200,48100,82
|
|
20250217,091400,142581450,48200,48200,48200,48150,104
|
|
20250217,091300,137568850,48200,48200,48200,48100,101
|
|
20250217,091200,132703650,48200,48150,48200,48100,63
|
|
20250217,091100,129667600,48200,48200,48200,48200,62
|
|
20250217,091000,126679200,48200,48200,48200,48100,61
|
|
20250217,090900,123739300,48200,48100,48200,48100,127
|
|
20250217,090800,117622950,48200,48200,48200,48100,98
|
|
20250217,090700,112899850,48100,48100,48200,48100,277
|
|
20250217,090600,99571350,48100,48000,48100,48000,109
|
|
20250217,090500,94329450,48000,48200,48200,48000,478
|
|
20250217,090400,71381200,48000,48050,48050,48000,506
|
|
20250217,090300,47085700,48250,48300,48450,48250,287
|
|
20250217,090200,33221050,48300,48250,48300,48200,433
|
|
20250217,090100,12327150,48250,47900,48250,47900,186
|
|
20250217,090000,3403350,47900,48000,48000,47900,71
|