578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,183500,1839574500,47000,47000,47000,47000,1371
|
|
20250221,183400,1839574500,47000,47000,47000,47000,0
|
|
20250221,183300,1839574500,47000,47000,47000,47000,0
|
|
20250221,183200,1839574500,47000,47000,47000,47000,0
|
|
20250221,183100,1839574500,47000,47000,47000,47000,0
|
|
20250221,183000,1839574500,47000,47000,47000,47000,0
|
|
20250221,182900,1839574500,47000,47000,47000,47000,0
|
|
20250221,182800,1839574500,47000,47000,47000,47000,0
|
|
20250221,182700,1839574500,47000,47000,47000,47000,0
|
|
20250221,182600,1839574500,47000,47000,47000,47000,0
|
|
20250221,182500,1839574500,47000,47000,47000,47000,0
|
|
20250221,182400,1839574500,47000,47000,47000,47000,0
|
|
20250221,182300,1839574500,47000,47000,47000,47000,0
|
|
20250221,182200,1839574500,47000,47000,47000,47000,0
|
|
20250221,182100,1839574500,47000,47000,47000,47000,0
|
|
20250221,182000,1839574500,47000,47000,47000,47000,0
|
|
20250221,181900,1839574500,47000,47000,47000,47000,0
|
|
20250221,181800,1839574500,47000,47000,47000,47000,0
|
|
20250221,181700,1839574500,47000,47000,47000,47000,0
|
|
20250221,181600,1839574500,47000,47000,47000,47000,0
|
|
20250221,181500,1839574500,47000,47000,47000,47000,0
|
|
20250221,181400,1839574500,47000,47000,47000,47000,0
|
|
20250221,181300,1839574500,47000,47000,47000,47000,0
|
|
20250221,181200,1839574500,47000,47000,47000,47000,0
|
|
20250221,181100,1839574500,47000,47000,47000,47000,0
|
|
20250221,181000,1839574500,47000,47000,47000,47000,0
|
|
20250221,180900,1839574500,47000,47000,47000,47000,0
|
|
20250221,180800,1839574500,47000,47000,47000,47000,0
|
|
20250221,180700,1839574500,47000,47000,47000,47000,0
|
|
20250221,180600,1839574500,47000,47000,47000,47000,0
|
|
20250221,180500,1839574500,47000,47000,47000,47000,1371
|
|
20250221,180400,1839574500,47000,47000,47000,47000,0
|
|
20250221,180300,1839574500,47000,47000,47000,47000,0
|
|
20250221,180200,1839574500,47000,47000,47000,47000,0
|
|
20250221,180100,1839574500,47000,47000,47000,47000,0
|
|
20250221,180000,1839574500,47000,47000,47000,47000,0
|
|
20250221,175900,1839574500,47000,47000,47000,47000,0
|
|
20250221,175800,1839574500,47000,47000,47000,47000,0
|
|
20250221,175700,1839574500,47000,47000,47000,47000,0
|
|
20250221,175600,1839574500,47000,47000,47000,47000,0
|
|
20250221,175500,1839574500,47000,47000,47000,47000,0
|
|
20250221,175400,1839574500,47000,47000,47000,47000,0
|
|
20250221,175300,1839574500,47000,47000,47000,47000,0
|
|
20250221,175200,1839574500,47000,47000,47000,47000,0
|
|
20250221,175100,1839574500,47000,47000,47000,47000,0
|
|
20250221,175000,1839574500,47000,47000,47000,47000,0
|
|
20250221,174900,1839574500,47000,47000,47000,47000,0
|
|
20250221,174800,1839574500,47000,47000,47000,47000,0
|
|
20250221,174700,1839574500,47000,47000,47000,47000,0
|
|
20250221,174600,1839574500,47000,47000,47000,47000,0
|
|
20250221,174500,1839574500,47000,47000,47000,47000,0
|
|
20250221,174400,1839574500,47000,47000,47000,47000,0
|
|
20250221,174300,1839574500,47000,47000,47000,47000,0
|
|
20250221,174200,1839574500,47000,47000,47000,47000,0
|
|
20250221,174100,1839574500,47000,47000,47000,47000,0
|
|
20250221,174000,1839574500,47000,47000,47000,47000,0
|
|
20250221,173900,1839574500,47000,47000,47000,47000,0
|
|
20250221,173800,1839574500,47000,47000,47000,47000,0
|
|
20250221,173700,1839574500,47000,47000,47000,47000,0
|
|
20250221,173600,1839574500,47000,47000,47000,47000,0
|
|
20250221,173500,1839574500,47000,47000,47000,47000,1371
|
|
20250221,173400,1839574500,47000,47000,47000,47000,0
|
|
20250221,173300,1839574500,47000,47000,47000,47000,0
|
|
20250221,173200,1839574500,47000,47000,47000,47000,0
|
|
20250221,173100,1839574500,47000,47000,47000,47000,0
|
|
20250221,173000,1839574500,47000,47000,47000,47000,0
|
|
20250221,172900,1839574500,47000,47000,47000,47000,0
|
|
20250221,172800,1839574500,47000,47000,47000,47000,0
|
|
20250221,172700,1839574500,47000,47000,47000,47000,0
|
|
20250221,172600,1839574500,47000,47000,47000,47000,0
|
|
20250221,172500,1839574500,47000,47000,47000,47000,0
|
|
20250221,172400,1839574500,47000,47000,47000,47000,0
|
|
20250221,172300,1839574500,47000,47000,47000,47000,0
|
|
20250221,172200,1839574500,47000,47000,47000,47000,0
|
|
20250221,172100,1839574500,47000,47000,47000,47000,0
|
|
20250221,172000,1839574500,47000,47000,47000,47000,0
|
|
20250221,171900,1839574500,47000,47000,47000,47000,0
|
|
20250221,171800,1839574500,47000,47000,47000,47000,0
|
|
20250221,171700,1839574500,47000,47000,47000,47000,0
|
|
20250221,171600,1839574500,47000,47000,47000,47000,0
|
|
20250221,171500,1839574500,47000,47000,47000,47000,0
|
|
20250221,171400,1839574500,47000,47000,47000,47000,0
|
|
20250221,171300,1839574500,47000,47000,47000,47000,0
|
|
20250221,171200,1839574500,47000,47000,47000,47000,0
|
|
20250221,171100,1839574500,47000,47000,47000,47000,0
|
|
20250221,171000,1839574500,47000,47000,47000,47000,0
|
|
20250221,170900,1839574500,47000,47000,47000,47000,0
|
|
20250221,170800,1839574500,47000,47000,47000,47000,0
|
|
20250221,170700,1839574500,47000,47000,47000,47000,0
|
|
20250221,170600,1839574500,47000,47000,47000,47000,0
|
|
20250221,170500,1839574500,47000,47000,47000,47000,1371
|
|
20250221,170400,1839574500,47000,47000,47000,47000,0
|
|
20250221,170300,1839574500,47000,47000,47000,47000,0
|
|
20250221,170200,1839574500,47000,47000,47000,47000,0
|
|
20250221,170100,1839574500,47000,47000,47000,47000,0
|
|
20250221,170000,1839574500,47000,47000,47000,47000,0
|
|
20250221,165900,1839574500,47000,47000,47000,47000,0
|
|
20250221,165800,1839574500,47000,47000,47000,47000,0
|
|
20250221,165700,1839574500,47000,47000,47000,47000,0
|
|
20250221,165600,1839574500,47000,47000,47000,47000,0
|
|
20250221,165500,1839574500,47000,47000,47000,47000,0
|
|
20250221,165400,1839574500,47000,47000,47000,47000,0
|
|
20250221,165300,1839574500,47000,47000,47000,47000,0
|
|
20250221,165200,1839574500,47000,47000,47000,47000,0
|
|
20250221,165100,1839574500,47000,47000,47000,47000,0
|
|
20250221,165000,1839574500,47000,47000,47000,47000,0
|
|
20250221,164900,1839574500,47000,47000,47000,47000,0
|
|
20250221,164800,1839574500,47000,47000,47000,47000,0
|
|
20250221,164700,1839574500,47000,47000,47000,47000,0
|
|
20250221,164600,1839574500,47000,47000,47000,47000,0
|
|
20250221,164500,1839574500,47000,47000,47000,47000,0
|
|
20250221,164400,1839574500,47000,47000,47000,47000,0
|
|
20250221,164300,1839574500,47000,47000,47000,47000,0
|
|
20250221,164200,1839574500,47000,47000,47000,47000,0
|
|
20250221,164100,1839574500,47000,47000,47000,47000,0
|
|
20250221,164000,1839574500,47000,47000,47000,47000,0
|
|
20250221,163900,1839574500,47000,47000,47000,47000,0
|
|
20250221,163800,1839574500,47000,47000,47000,47000,0
|
|
20250221,163700,1839574500,47000,47000,47000,47000,0
|
|
20250221,163600,1839574500,47000,47000,47000,47000,0
|
|
20250221,163500,1839574500,47000,47000,47000,47000,1371
|
|
20250221,163400,1839574500,47000,47000,47000,47000,0
|
|
20250221,163300,1839574500,47000,47000,47000,47000,0
|
|
20250221,163200,1839574500,47000,47000,47000,47000,0
|
|
20250221,163100,1839574500,47000,47000,47000,47000,0
|
|
20250221,163000,1839574500,47000,47000,47000,47000,0
|
|
20250221,162900,1839574500,47000,47000,47000,47000,0
|
|
20250221,162800,1839574500,47000,47000,47000,47000,0
|
|
20250221,162700,1839574500,47000,47000,47000,47000,0
|
|
20250221,162600,1839574500,47000,47000,47000,47000,0
|
|
20250221,162500,1839574500,47000,47000,47000,47000,0
|
|
20250221,162400,1839574500,47000,47000,47000,47000,0
|
|
20250221,162300,1839574500,47000,47000,47000,47000,0
|
|
20250221,162200,1839574500,47000,47000,47000,47000,0
|
|
20250221,162100,1839574500,47000,47000,47000,47000,0
|
|
20250221,162000,1839574500,47000,47000,47000,47000,0
|
|
20250221,161900,1839574500,47000,47000,47000,47000,0
|
|
20250221,161800,1839574500,47000,47000,47000,47000,0
|
|
20250221,161700,1839574500,47000,47000,47000,47000,0
|
|
20250221,161600,1839574500,47000,47000,47000,47000,0
|
|
20250221,161500,1839574500,47000,47000,47000,47000,0
|
|
20250221,161400,1839574500,47000,47000,47000,47000,0
|
|
20250221,161300,1839574500,47000,47000,47000,47000,0
|
|
20250221,161200,1839574500,47000,47000,47000,47000,0
|
|
20250221,161100,1839574500,47000,47000,47000,47000,0
|
|
20250221,161000,1839574500,47000,47000,47000,47000,0
|
|
20250221,160900,1839574500,47000,47000,47000,47000,0
|
|
20250221,160800,1839574500,47000,47000,47000,47000,0
|
|
20250221,160700,1839574500,47000,47000,47000,47000,0
|
|
20250221,160600,1839574500,47000,47000,47000,47000,0
|
|
20250221,160500,1839574500,47000,47000,47000,47000,1371
|
|
20250221,160400,1839574500,47000,47000,47000,47000,0
|
|
20250221,160300,1839574500,47000,47000,47000,47000,0
|
|
20250221,160200,1839574500,47000,47000,47000,47000,0
|
|
20250221,160100,1839574500,47000,47000,47000,47000,0
|
|
20250221,160000,1839574500,47000,47000,47000,47000,0
|
|
20250221,155900,1839574500,47000,47000,47000,47000,0
|
|
20250221,155800,1839574500,47000,47000,47000,47000,0
|
|
20250221,155700,1839574500,47000,47000,47000,47000,0
|
|
20250221,155600,1839574500,47000,47000,47000,47000,0
|
|
20250221,155500,1839574500,47000,47000,47000,47000,0
|
|
20250221,155400,1839574500,47000,47000,47000,47000,0
|
|
20250221,155300,1839574500,47000,47000,47000,47000,0
|
|
20250221,155200,1839574500,47000,47000,47000,47000,0
|
|
20250221,155100,1839574500,47000,47000,47000,47000,0
|
|
20250221,155000,1839574500,47000,47000,47000,47000,0
|
|
20250221,154900,1839574500,47000,47000,47000,47000,0
|
|
20250221,154800,1839574500,47000,47000,47000,47000,0
|
|
20250221,154700,1839574500,47000,47000,47000,47000,0
|
|
20250221,154600,1839574500,47000,47000,47000,47000,0
|
|
20250221,154500,1839574500,47000,47000,47000,47000,0
|
|
20250221,154400,1839574500,47000,47000,47000,47000,0
|
|
20250221,154300,1839574500,47000,47000,47000,47000,0
|
|
20250221,154200,1839574500,47000,47000,47000,47000,0
|
|
20250221,154100,1839574500,47000,47000,47000,47000,0
|
|
20250221,154000,1839574500,47000,47000,47000,47000,0
|
|
20250221,153900,1839574500,47000,47000,47000,47000,0
|
|
20250221,153800,1839574500,47000,47000,47000,47000,0
|
|
20250221,153700,1839574500,47000,47000,47000,47000,0
|
|
20250221,153600,1839574500,47000,47000,47000,47000,0
|
|
20250221,153500,1839574500,47000,47000,47000,47000,1371
|
|
20250221,153400,1839574500,47000,47000,47000,47000,0
|
|
20250221,153300,1839574500,47000,47000,47000,47000,0
|
|
20250221,153200,1839574500,47000,47000,47000,47000,0
|
|
20250221,153100,1839574500,47000,47000,47000,47000,0
|
|
20250221,153000,1839574500,47000,47000,47000,47000,1371
|
|
20250221,152900,1775137500,46900,46900,46900,46900,0
|
|
20250221,152800,1775137500,46900,46900,46900,46900,0
|
|
20250221,152700,1775137500,46900,46900,46900,46900,0
|
|
20250221,152600,1775137500,46900,46900,46900,46900,0
|
|
20250221,152500,1775137500,46900,46900,46900,46900,0
|
|
20250221,152400,1775137500,46900,46900,46900,46900,0
|
|
20250221,152300,1775137500,46900,46900,46900,46900,0
|
|
20250221,152200,1775137500,46900,46900,46900,46900,0
|
|
20250221,152100,1775137500,46900,46900,46900,46900,0
|
|
20250221,152000,1775137500,46900,46900,46900,46900,0
|
|
20250221,151900,1775137500,46900,47000,47000,46900,164
|
|
20250221,151800,1767434200,47000,47000,47000,46900,89
|
|
20250221,151700,1763252400,47000,47000,47000,46900,35
|
|
20250221,151600,1761608600,47000,47000,47000,46900,872
|
|
20250221,151500,1720684750,47000,47000,47000,47000,54
|
|
20250221,151400,1718146750,47000,47050,47050,47000,174
|
|
20250221,151300,1709967500,47050,47050,47050,47050,184
|
|
20250221,151200,1701310300,47050,47050,47050,47050,59
|
|
20250221,151100,1698534350,47050,47000,47050,47000,50
|
|
20250221,151000,1696182050,47000,47000,47000,47000,71
|
|
20250221,150900,1692845050,47000,47000,47000,47000,111
|
|
20250221,150800,1687628050,47000,47000,47000,47000,84
|
|
20250221,150700,1683680050,47000,47000,47000,47000,316
|
|
20250221,150600,1668828050,46950,47000,47000,46950,39
|
|
20250221,150500,1666995950,47000,47000,47000,47000,83
|
|
20250221,150400,1663094950,47000,47000,47000,46950,128
|
|
20250221,150300,1657082950,46950,47000,47000,46950,66
|
|
20250221,150200,1653981200,47000,47000,47000,47000,56
|
|
20250221,150100,1651349200,47000,47000,47000,47000,42
|
|
20250221,150000,1649375200,47000,47000,47000,47000,8
|
|
20250221,145900,1648999200,47000,47000,47000,47000,67
|
|
20250221,145800,1645850200,47000,47000,47000,47000,51
|
|
20250221,145700,1643453200,47000,47000,47000,47000,40
|
|
20250221,145600,1641573200,47000,47000,47000,47000,64
|
|
20250221,145500,1638565200,47000,47000,47000,47000,46
|
|
20250221,145400,1636403200,47000,47000,47000,47000,42
|
|
20250221,145300,1634429200,47000,47000,47000,47000,58
|
|
20250221,145200,1631703200,47000,47000,47000,47000,39
|
|
20250221,145100,1629870200,47000,46950,47000,46950,302
|
|
20250221,145000,1615689250,46950,46950,46950,46900,180
|
|
20250221,144900,1607245450,46950,46950,46950,46950,6
|
|
20250221,144800,1606963750,46950,46950,46950,46950,10
|
|
20250221,144700,1606494250,46950,46950,46950,46950,71
|
|
20250221,144600,1603160800,46950,46950,46950,46950,11
|
|
20250221,144500,1602644350,46950,46950,46950,46950,221
|
|
20250221,144400,1592268400,46950,46950,46950,46950,3
|
|
20250221,144300,1592127550,46950,46950,46950,46950,39
|
|
20250221,144200,1590296500,46950,46950,46950,46950,9
|
|
20250221,144100,1589873950,46950,47000,47000,46950,398
|
|
20250221,144000,1571187550,47000,47000,47000,47000,50
|
|
20250221,143900,1568837550,47000,47000,47000,47000,5
|
|
20250221,143800,1568602550,46950,47000,47000,46950,79
|
|
20250221,143700,1564893250,47000,47000,47000,47000,39
|
|
20250221,143600,1563060250,47000,47000,47000,47000,40
|
|
20250221,143500,1561180250,47000,47000,47000,47000,21
|
|
20250221,143400,1560193250,47000,47000,47000,47000,0
|
|
20250221,143300,1560193250,47000,47000,47050,47000,811
|
|
20250221,143200,1522072850,47000,47000,47000,47000,5
|
|
20250221,143100,1521837850,47000,47000,47000,47000,109
|
|
20250221,143000,1516714850,47000,47000,47000,47000,64
|
|
20250221,142900,1513706850,47000,47000,47000,47000,43
|
|
20250221,142800,1511685850,47000,47000,47000,47000,57
|
|
20250221,142700,1509006850,47000,47000,47000,47000,61
|
|
20250221,142600,1506139850,47000,47000,47000,47000,44
|
|
20250221,142500,1504071850,47000,47000,47000,47000,95
|
|
20250221,142400,1499606850,47000,47000,47000,47000,14
|
|
20250221,142300,1498948850,47000,47000,47000,46950,75
|
|
20250221,142200,1495424100,47000,47000,47000,47000,21
|
|
20250221,142100,1494437100,47000,47000,47000,47000,35
|
|
20250221,142000,1492792100,47000,47000,47000,47000,39
|
|
20250221,141900,1490959100,47000,46950,47000,46950,83
|
|
20250221,141800,1487058300,46950,46950,46950,46950,141
|
|
20250221,141700,1480438350,46950,46950,46950,46950,13
|
|
20250221,141600,1479828000,46950,46950,46950,46900,29
|
|
20250221,141500,1478466550,46950,46950,46950,46950,66
|
|
20250221,141400,1475367850,46950,46950,46950,46950,537
|
|
20250221,141300,1450155700,46950,46950,46950,46950,10
|
|
20250221,141200,1449686200,46950,46950,46950,46950,108
|
|
20250221,141100,1444615600,46950,46950,46950,46950,29
|
|
20250221,141000,1443254050,46950,46950,46950,46950,10
|
|
20250221,140900,1442784550,46950,46950,46950,46950,55
|
|
20250221,140800,1440202300,46950,46900,46950,46900,9
|
|
20250221,140700,1439779800,46950,46950,46950,46950,11
|
|
20250221,140600,1439263350,46900,46950,46950,46900,108
|
|
20250221,140500,1434197750,46950,46950,46950,46900,51
|
|
20250221,140400,1431803450,46900,46950,46950,46900,13
|
|
20250221,140300,1431193500,46950,46900,46950,46900,633
|
|
20250221,140200,1401505550,46900,46900,46900,46900,114
|
|
20250221,140100,1396158950,46850,46850,46900,46850,154
|
|
20250221,140000,1388943800,46900,46850,46900,46850,113
|
|
20250221,135900,1383648450,46900,46900,46900,46900,26
|
|
20250221,135800,1382429050,46900,46900,46900,46900,10
|
|
20250221,135700,1381960050,46900,46900,46900,46900,11
|
|
20250221,135600,1381444150,46900,46900,46900,46900,68
|
|
20250221,135500,1378254950,46900,46900,46900,46900,5
|
|
20250221,135400,1378020450,46900,46900,46900,46900,65
|
|
20250221,135300,1374971950,46900,46900,46900,46900,28
|
|
20250221,135200,1373658750,46900,46900,46900,46900,10
|
|
20250221,135100,1373189750,46900,46850,46900,46850,17
|
|
20250221,135000,1372393050,46850,46850,46850,46850,84
|
|
20250221,134900,1368457650,46850,46850,46850,46850,35
|
|
20250221,134800,1366817900,46850,46850,46850,46850,24
|
|
20250221,134700,1365693500,46850,46850,46850,46850,96
|
|
20250221,134600,1361195900,46850,46850,46850,46850,480
|
|
20250221,134500,1338707900,46850,46850,46850,46850,10
|
|
20250221,134400,1338239400,46850,46850,46850,46850,5
|
|
20250221,134300,1338005150,46850,46850,46850,46800,11
|
|
20250221,134200,1337489850,46850,46850,46850,46850,5
|
|
20250221,134100,1337255600,46850,46850,46850,46850,5
|
|
20250221,134000,1337021350,46850,46800,46850,46800,192
|
|
20250221,133900,1328035250,46850,46850,46850,46850,46
|
|
20250221,133800,1325880150,46850,46850,46850,46800,196
|
|
20250221,133700,1316704350,46850,46850,46850,46850,11
|
|
20250221,133600,1316189000,46850,46850,46850,46850,10
|
|
20250221,133500,1315720500,46850,46850,46850,46850,10
|
|
20250221,133400,1315252000,46850,46850,46850,46850,10
|
|
20250221,133300,1314783500,46850,46850,46850,46850,10
|
|
20250221,133200,1314315000,46850,46850,46850,46850,161
|
|
20250221,133100,1306772150,46850,46750,46850,46750,37
|
|
20250221,133000,1305041050,46850,46800,46850,46800,49
|
|
20250221,132900,1302747450,46850,46800,46850,46800,127
|
|
20250221,132800,1296803350,46850,46850,46850,46850,155
|
|
20250221,132700,1289541600,46850,46850,46850,46850,10
|
|
20250221,132600,1289073100,46850,46850,46850,46850,14
|
|
20250221,132500,1288417200,46850,46850,46850,46850,13
|
|
20250221,132400,1287808150,46800,46850,46850,46800,55
|
|
20250221,132300,1285233900,46850,46850,46850,46850,10
|
|
20250221,132200,1284765400,46850,46850,46850,46850,5
|
|
20250221,132100,1284531150,46800,46850,46850,46800,83
|
|
20250221,132000,1280645000,46800,46800,46800,46800,60
|
|
20250221,131900,1277837000,46800,46800,46800,46800,100
|
|
20250221,131800,1273157000,46800,46800,46800,46800,100
|
|
20250221,131700,1268477000,46850,46850,46850,46850,22
|
|
20250221,131600,1267446300,46850,46850,46850,46850,0
|
|
20250221,131500,1267446300,46850,46850,46850,46850,33
|
|
20250221,131400,1265900250,46850,46850,46850,46850,0
|
|
20250221,131300,1265900250,46850,46850,46850,46850,0
|
|
20250221,131200,1265900250,46850,46800,46850,46800,22
|
|
20250221,131100,1264870400,46800,46800,46800,46800,33
|
|
20250221,131000,1263326000,46800,46800,46800,46800,3
|
|
20250221,130900,1263185600,46800,46800,46800,46800,53
|
|
20250221,130800,1260705200,46850,46850,46850,46850,0
|
|
20250221,130700,1260705200,46850,46800,46850,46750,156
|
|
20250221,130600,1253400900,46800,46800,46800,46800,105
|
|
20250221,130500,1248486900,46850,46850,46850,46850,34
|
|
20250221,130400,1246894000,46800,46800,46800,46800,5
|
|
20250221,130300,1246660000,46800,46800,46800,46800,19
|
|
20250221,130200,1245770800,46800,46800,46800,46800,0
|
|
20250221,130100,1245770800,46800,46750,46800,46750,161
|
|
20250221,130000,1238236850,46800,46800,46800,46800,32
|
|
20250221,125900,1236739250,46800,46800,46800,46800,0
|
|
20250221,125800,1236739250,46800,46800,46800,46800,460
|
|
20250221,125700,1215211250,46800,46800,46800,46800,133
|
|
20250221,125600,1208986850,46800,46850,46850,46800,34
|
|
20250221,125500,1207394000,46850,46850,46850,46850,3
|
|
20250221,125400,1207253450,46800,46850,46850,46800,32
|
|
20250221,125300,1205755800,46800,46800,46800,46800,30
|
|
20250221,125200,1204351800,46850,46850,46850,46800,139
|
|
20250221,125100,1197842200,46850,46850,46850,46850,0
|
|
20250221,125000,1197842200,46850,46800,46850,46800,35
|
|
20250221,124900,1196204050,46850,46850,46850,46850,3
|
|
20250221,124800,1196063500,46850,46850,46850,46850,3
|
|
20250221,124700,1195922950,46850,46800,46850,46750,392
|
|
20250221,124600,1177587950,46850,46850,46850,46850,0
|
|
20250221,124500,1177587950,46850,46850,46850,46850,0
|
|
20250221,124400,1177587950,46850,46850,46850,46850,8
|
|
20250221,124300,1177213150,46850,46850,46850,46850,35
|
|
20250221,124200,1175573400,46850,46850,46850,46850,5
|
|
20250221,124100,1175339150,46800,46800,46800,46800,4
|
|
20250221,124000,1175151950,46800,46800,46800,46800,9
|
|
20250221,123900,1174730750,46800,46800,46800,46800,23
|
|
20250221,123800,1173654350,46800,46800,46800,46800,67
|
|
20250221,123700,1170518750,46850,46850,46850,46850,0
|
|
20250221,123600,1170518750,46850,46850,46850,46800,141
|
|
20250221,123500,1163918500,46850,46850,46850,46850,0
|
|
20250221,123400,1163918500,46850,46800,46850,46800,15
|
|
20250221,123300,1163216450,46800,46800,46800,46800,18
|
|
20250221,123200,1162374050,46800,46800,46800,46800,72
|
|
20250221,123100,1159004450,46850,46850,46850,46850,22
|
|
20250221,123000,1157973750,46800,46800,46800,46800,658
|
|
20250221,122900,1127179350,46800,46800,46800,46800,59
|
|
20250221,122800,1124418150,46800,46800,46800,46800,3
|
|
20250221,122700,1124277750,46800,46800,46800,46800,0
|
|
20250221,122600,1124277750,46800,46750,46800,46750,195
|
|
20250221,122500,1115161350,46750,46800,46800,46750,194
|
|
20250221,122400,1106089150,46800,46800,46800,46800,8
|
|
20250221,122300,1105714750,46800,46800,46800,46800,66
|
|
20250221,122200,1102625950,46800,46800,46800,46800,0
|
|
20250221,122100,1102625950,46800,46800,46800,46800,13
|
|
20250221,122000,1102017550,46800,46800,46800,46800,18
|
|
20250221,121900,1101175150,46800,46800,46800,46800,49
|
|
20250221,121800,1098881950,46750,46750,46750,46750,1
|
|
20250221,121700,1098835200,46750,46750,46750,46750,1
|
|
20250221,121600,1098788450,46800,46800,46800,46800,5
|
|
20250221,121500,1098554450,46800,46800,46800,46800,20
|
|
20250221,121400,1097618450,46800,46800,46800,46800,3
|
|
20250221,121300,1097478050,46800,46800,46800,46800,3
|
|
20250221,121200,1097337650,46750,46750,46750,46750,11
|
|
20250221,121100,1096823400,46750,46750,46750,46750,50
|
|
20250221,121000,1094485900,46750,46750,46750,46750,0
|
|
20250221,120900,1094485900,46750,46750,46750,46750,94
|
|
20250221,120800,1090091400,46750,46750,46750,46750,0
|
|
20250221,120700,1090091400,46750,46750,46750,46750,1
|
|
20250221,120600,1090044650,46750,46750,46750,46750,0
|
|
20250221,120500,1090044650,46750,46750,46750,46750,0
|
|
20250221,120400,1090044650,46750,46750,46750,46750,12
|
|
20250221,120300,1089483650,46750,46750,46750,46750,0
|
|
20250221,120200,1089483650,46750,46750,46750,46750,3
|
|
20250221,120100,1089343400,46650,46700,46700,46650,265
|
|
20250221,120000,1076977900,46700,46700,46700,46700,0
|
|
20250221,115900,1076977900,46700,46700,46700,46700,0
|
|
20250221,115800,1076977900,46700,46700,46700,46700,72
|
|
20250221,115700,1073615500,46800,46750,46800,46750,27
|
|
20250221,115600,1072353200,46800,46700,46800,46700,119
|
|
20250221,115500,1066795800,46750,46700,46800,46700,47
|
|
20250221,115400,1064597900,46800,46800,46800,46800,0
|
|
20250221,115300,1064597900,46800,46750,46800,46750,99
|
|
20250221,115200,1059969150,46750,46750,46750,46750,56
|
|
20250221,115100,1057351150,46750,46750,46750,46750,1
|
|
20250221,115000,1057304400,46700,46750,46750,46700,19
|
|
20250221,114900,1056417050,46750,46750,46750,46750,0
|
|
20250221,114800,1056417050,46750,46750,46750,46750,0
|
|
20250221,114700,1056417050,46750,46750,46750,46750,0
|
|
20250221,114600,1056417050,46750,46700,46750,46700,276
|
|
20250221,114500,1043527600,46750,46750,46750,46750,35
|
|
20250221,114400,1041891350,46800,46800,46800,46800,0
|
|
20250221,114300,1041891350,46800,46800,46800,46800,28
|
|
20250221,114200,1040580950,46750,46750,46750,46750,42
|
|
20250221,114100,1038617450,46750,46750,46750,46750,53
|
|
20250221,114000,1036139700,46750,46750,46750,46750,36
|
|
20250221,113900,1034456700,46800,46750,46800,46750,41
|
|
20250221,113800,1032538050,46750,46750,46750,46750,112
|
|
20250221,113700,1027302050,46800,46800,46800,46800,36
|
|
20250221,113600,1025617250,46800,46800,46800,46800,36
|
|
20250221,113500,1023932450,46800,46750,46800,46750,46
|
|
20250221,113400,1021781700,46750,46750,46800,46750,181
|
|
20250221,113300,1013319900,46750,46750,46750,46750,54
|
|
20250221,113200,1010795400,46750,46750,46750,46750,11
|
|
20250221,113100,1010281150,46750,46750,46750,46750,68
|
|
20250221,113000,1007102150,46750,46750,46750,46700,31
|
|
20250221,112900,1005653000,46750,46750,46750,46750,19
|
|
20250221,112800,1004764750,46750,46700,46750,46700,91
|
|
20250221,112700,1000510600,46750,46700,46750,46700,7
|
|
20250221,112600,1000183400,46750,46700,46750,46700,56
|
|
20250221,112500,997568150,46700,46700,46700,46700,33
|
|
20250221,112400,996027050,46700,46700,46700,46650,19
|
|
20250221,112300,995140250,46700,46700,46700,46700,7
|
|
20250221,112200,994813350,46700,46700,46700,46700,104
|
|
20250221,112100,989956550,46650,46650,46700,46650,23
|
|
20250221,112000,988883450,46650,46650,46650,46650,321
|
|
20250221,111900,973908800,46650,46650,46650,46650,50
|
|
20250221,111800,971576300,46650,46650,46650,46650,15
|
|
20250221,111700,970876550,46650,46650,46650,46650,9
|
|
20250221,111600,970456700,46650,46650,46650,46650,36
|
|
20250221,111500,968777300,46650,46650,46650,46650,18
|
|
20250221,111400,967937600,46650,46650,46650,46650,55
|
|
20250221,111300,965371850,46650,46650,46650,46650,14
|
|
20250221,111200,964718750,46650,46650,46650,46650,23
|
|
20250221,111100,963645800,46650,46650,46650,46650,6
|
|
20250221,111000,963365900,46650,46650,46650,46650,14
|
|
20250221,110900,962712800,46650,46650,46650,46650,32
|
|
20250221,110800,961220000,46650,46600,46650,46600,51
|
|
20250221,110700,958843350,46600,46650,46650,46600,369
|
|
20250221,110600,941642900,46650,46650,46650,46650,40
|
|
20250221,110500,939776900,46650,46650,46650,46650,42
|
|
20250221,110400,937817600,46650,46650,46650,46650,6
|
|
20250221,110300,937537700,46650,46650,46650,46650,75
|
|
20250221,110200,934038950,46650,46650,46650,46650,9
|
|
20250221,110100,933619100,46650,46650,46650,46650,50
|
|
20250221,110000,931286600,46650,46650,46650,46650,15
|
|
20250221,105900,930586850,46600,46650,46650,46600,51
|
|
20250221,105800,928208550,46650,46600,46650,46600,11
|
|
20250221,105700,927695800,46600,46600,46600,46600,9
|
|
20250221,105600,927276400,46600,46600,46600,46600,18
|
|
20250221,105500,926437600,46600,46600,46600,46550,18
|
|
20250221,105400,925598850,46600,46600,46600,46600,13
|
|
20250221,105300,924993050,46600,46600,46600,46600,22
|
|
20250221,105200,923967850,46600,46600,46600,46600,10
|
|
20250221,105100,923501850,46600,46600,46600,46550,105
|
|
20250221,105000,918613350,46600,46600,46600,46600,132
|
|
20250221,104900,912462150,46600,46600,46600,46600,13
|
|
20250221,104800,911856350,46550,46600,46600,46550,110
|
|
20250221,104700,906735350,46600,46600,46600,46600,52
|
|
20250221,104600,904312150,46600,46600,46600,46550,113
|
|
20250221,104500,899051300,46600,46600,46600,46600,24
|
|
20250221,104400,897932900,46600,46600,46600,46600,10
|
|
20250221,104300,897466900,46600,46600,46600,46600,17
|
|
20250221,104200,896674700,46600,46550,46600,46550,13
|
|
20250221,104100,896069400,46550,46600,46600,46550,24
|
|
20250221,104000,894951700,46550,46600,46600,46550,62
|
|
20250221,103900,892065250,46600,46500,46600,46500,101
|
|
20250221,103800,887368450,46550,46500,46600,46500,38
|
|
20250221,103700,885599600,46500,46600,46600,46500,84
|
|
20250221,103600,881691950,46600,46600,46600,46600,18
|
|
20250221,103500,880853150,46600,46550,46600,46550,65
|
|
20250221,103400,877826750,46550,46550,46600,46550,139
|
|
20250221,103300,871356150,46600,46500,46600,46500,39
|
|
20250221,103200,869540900,46550,46550,46550,46500,53
|
|
20250221,103100,867073950,46550,46550,46550,46500,26
|
|
20250221,103000,865863700,46550,46550,46550,46500,32
|
|
20250221,102900,864374200,46550,46500,46550,46500,64
|
|
20250221,102800,861395100,46550,46600,46600,46550,42
|
|
20250221,102700,859439650,46600,46550,46600,46500,958
|
|
20250221,102600,814869750,46500,46550,46550,46500,28
|
|
20250221,102500,813566500,46550,46550,46550,46500,36
|
|
20250221,102400,811890750,46550,46500,46550,46500,80
|
|
20250221,102300,808166850,46550,46550,46550,46500,31
|
|
20250221,102200,806724100,46500,46550,46550,46500,16
|
|
20250221,102100,805979350,46550,46500,46550,46500,27
|
|
20250221,102000,804722550,46550,46500,46550,46500,26
|
|
20250221,101900,803513400,46550,46500,46550,46500,16
|
|
20250221,101800,802768650,46500,46550,46550,46500,118
|
|
20250221,101700,797280800,46550,46550,46550,46500,144
|
|
20250221,101600,790577650,46500,46450,46500,46400,665
|
|
20250221,101500,759681600,46500,46400,46500,46400,200
|
|
20250221,101400,750387450,46450,46350,46450,46350,123
|
|
20250221,101300,744679800,46350,46350,46400,46350,144
|
|
20250221,101200,738003900,46400,46350,46400,46350,37
|
|
20250221,101100,736287400,46400,46350,46450,46350,33
|
|
20250221,101000,734756350,46350,46350,46450,46300,87
|
|
20250221,100900,730717800,46350,46400,46500,46350,121
|
|
20250221,100800,725108050,46400,46450,46500,46400,117
|
|
20250221,100700,719673500,46450,46500,46600,46450,69
|
|
20250221,100600,716465900,46500,46450,46500,46450,140
|
|
20250221,100500,709956250,46450,46400,46500,46350,307
|
|
20250221,100400,695703300,46400,46350,46400,46350,38
|
|
20250221,100300,693941000,46350,46250,46400,46250,182
|
|
20250221,100200,685501800,46300,46350,46400,46300,199
|
|
20250221,100100,676277900,46350,46250,46350,46250,331
|
|
20250221,100000,660948450,46300,46250,46300,46250,77
|
|
20250221,095900,657384100,46250,46250,46300,46250,70
|
|
20250221,095800,654143700,46300,46250,46300,46250,56
|
|
20250221,095700,651551150,46300,46200,46300,46200,307
|
|
20250221,095600,637345400,46250,46150,46250,46150,78
|
|
20250221,095500,633742150,46200,46200,46200,46150,41
|
|
20250221,095400,631848200,46150,46250,46250,46150,74
|
|
20250221,095300,628426650,46250,46150,46300,46150,983
|
|
20250221,095200,583000900,46300,46150,46300,46100,234
|
|
20250221,095100,572184700,46150,46000,46150,46000,1532
|
|
20250221,095000,501607200,46050,46000,46050,46000,48
|
|
20250221,094900,499397700,46050,46000,46050,46000,46
|
|
20250221,094800,497280250,46000,46050,46050,45950,210
|
|
20250221,094700,487617350,46050,46050,46100,46050,66
|
|
20250221,094600,484575500,46050,46050,46100,46050,32
|
|
20250221,094500,483100700,46050,45900,46100,45900,507
|
|
20250221,094400,459777400,45900,45950,46000,45900,694
|
|
20250221,094300,427888300,46000,45950,46000,45950,33
|
|
20250221,094200,426370750,46000,45950,46000,45950,61
|
|
20250221,094100,423566250,45950,45900,46000,45900,55
|
|
20250221,094000,421037250,45900,45950,45950,45900,22
|
|
20250221,093900,420026850,45950,45950,45950,45900,42
|
|
20250221,093800,418097300,45950,45950,45950,45900,97
|
|
20250221,093700,413640250,45950,46000,46000,45950,25
|
|
20250221,093600,412490650,45950,46000,46000,45950,53
|
|
20250221,093500,410053100,46050,46000,46050,45950,39
|
|
20250221,093400,408257750,46000,45850,46000,45850,24
|
|
20250221,093300,407154400,45850,45850,46050,45850,44
|
|
20250221,093200,405134550,46000,45950,46150,45850,267
|
|
20250221,093100,392875000,45950,46050,46050,45950,243
|
|
20250221,093000,381688200,46050,46000,46050,45950,106
|
|
20250221,092900,376810050,46000,45950,46050,45950,40
|
|
20250221,092800,374969750,46000,46000,46050,46000,151
|
|
20250221,092700,368021050,46000,45950,46050,45900,72
|
|
20250221,092600,364708350,46000,45950,46000,45900,117
|
|
20250221,092500,359329100,46000,46050,46050,45950,101
|
|
20250221,092400,354682950,46050,45850,46150,45850,2487
|
|
20250221,092300,240340300,45850,45850,45900,45850,60
|
|
20250221,092200,237586800,45850,45900,45950,45850,88
|
|
20250221,092100,233546400,45950,45850,45950,45850,60
|
|
20250221,092000,230791650,45850,45850,45950,45800,116
|
|
20250221,091900,225468500,45900,45800,45900,45800,35
|
|
20250221,091800,223863300,45800,45800,45950,45800,43
|
|
20250221,091700,221890100,45750,45900,46000,45750,337
|
|
20250221,091600,206396800,46000,45750,46000,45750,655
|
|
20250221,091500,176381100,45800,45600,45800,45600,2377
|
|
20250221,091400,67802250,45600,45650,45650,45600,113
|
|
20250221,091300,62643850,45650,45700,45700,45650,126
|
|
20250221,091200,56886000,45700,45650,45700,45650,163
|
|
20250221,091100,49437150,45650,45650,45650,45650,35
|
|
20250221,091000,47839400,45650,45650,45650,45650,22
|
|
20250221,090900,46835100,45650,45700,45700,45650,63
|
|
20250221,090800,43958700,45650,45700,45700,45650,133
|
|
20250221,090700,37886750,45700,45650,45700,45650,14
|
|
20250221,090600,37247000,45650,45650,45700,45650,32
|
|
20250221,090500,35786150,45650,45700,45700,45650,39
|
|
20250221,090400,34005650,45700,45700,45750,45700,168
|
|
20250221,090300,26328000,45750,45700,45750,45700,67
|
|
20250221,090200,23266050,45700,45600,45700,45600,395
|
|
20250221,090100,5245250,45650,45650,45650,45650,35
|
|
20250221,090000,3647500,45700,45500,45700,45500,80
|