600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,185700,19060332550,23700,23700,23700,23700,9169
|
|
20250217,185600,19060332550,23700,23700,23700,23700,0
|
|
20250217,185500,19060332550,23700,23700,23700,23700,0
|
|
20250217,185400,19060332550,23700,23700,23700,23700,0
|
|
20250217,185300,19060332550,23700,23700,23700,23700,0
|
|
20250217,185200,19060332550,23700,23700,23700,23700,0
|
|
20250217,185100,19060332550,23700,23700,23700,23700,0
|
|
20250217,185000,19060332550,23700,23700,23700,23700,0
|
|
20250217,184900,19060332550,23700,23700,23700,23700,0
|
|
20250217,184800,19060332550,23700,23700,23700,23700,0
|
|
20250217,184700,19060332550,23700,23700,23700,23700,0
|
|
20250217,184600,19060332550,23700,23700,23700,23700,0
|
|
20250217,184500,19060332550,23700,23700,23700,23700,0
|
|
20250217,184400,19060332550,23700,23700,23700,23700,0
|
|
20250217,184300,19060332550,23700,23700,23700,23700,0
|
|
20250217,184200,19060332550,23700,23700,23700,23700,0
|
|
20250217,184100,19060332550,23700,23700,23700,23700,0
|
|
20250217,184000,19060332550,23700,23700,23700,23700,0
|
|
20250217,183900,19060332550,23700,23700,23700,23700,0
|
|
20250217,183800,19060332550,23700,23700,23700,23700,0
|
|
20250217,183700,19060332550,23700,23700,23700,23700,0
|
|
20250217,183600,19060332550,23700,23700,23700,23700,0
|
|
20250217,183500,19060332550,23700,23700,23700,23700,0
|
|
20250217,183400,19060332550,23700,23700,23700,23700,0
|
|
20250217,183300,19060332550,23700,23700,23700,23700,0
|
|
20250217,183200,19060332550,23700,23700,23700,23700,0
|
|
20250217,183100,19060332550,23700,23700,23700,23700,0
|
|
20250217,183000,19060332550,23700,23700,23700,23700,0
|
|
20250217,182900,19060332550,23700,23700,23700,23700,0
|
|
20250217,182800,19060332550,23700,23700,23700,23700,0
|
|
20250217,182700,19060332550,23700,23700,23700,23700,9169
|
|
20250217,182600,19060332550,23700,23700,23700,23700,0
|
|
20250217,182500,19060332550,23700,23700,23700,23700,0
|
|
20250217,182400,19060332550,23700,23700,23700,23700,0
|
|
20250217,182300,19060332550,23700,23700,23700,23700,0
|
|
20250217,182200,19060332550,23700,23700,23700,23700,0
|
|
20250217,182100,19060332550,23700,23700,23700,23700,0
|
|
20250217,182000,19060332550,23700,23700,23700,23700,0
|
|
20250217,181900,19060332550,23700,23700,23700,23700,0
|
|
20250217,181800,19060332550,23700,23700,23700,23700,0
|
|
20250217,181700,19060332550,23700,23700,23700,23700,0
|
|
20250217,181600,19060332550,23700,23700,23700,23700,0
|
|
20250217,181500,19060332550,23700,23700,23700,23700,0
|
|
20250217,181400,19060332550,23700,23700,23700,23700,0
|
|
20250217,181300,19060332550,23700,23700,23700,23700,0
|
|
20250217,181200,19060332550,23700,23700,23700,23700,0
|
|
20250217,181100,19060332550,23700,23700,23700,23700,0
|
|
20250217,181000,19060332550,23700,23700,23700,23700,0
|
|
20250217,180900,19060332550,23700,23700,23700,23700,0
|
|
20250217,180800,19060332550,23700,23700,23700,23700,0
|
|
20250217,180700,19060332550,23700,23700,23700,23700,0
|
|
20250217,180600,19060332550,23700,23700,23700,23700,0
|
|
20250217,180500,19060332550,23700,23700,23700,23700,0
|
|
20250217,180400,19060332550,23700,23700,23700,23700,0
|
|
20250217,180300,19060332550,23700,23700,23700,23700,0
|
|
20250217,180200,19060332550,23700,23700,23700,23700,0
|
|
20250217,180100,19060332550,23700,23700,23700,23700,0
|
|
20250217,180000,19060332550,23700,23700,23700,23700,0
|
|
20250217,175900,19060332550,23700,23700,23700,23700,0
|
|
20250217,175800,19060332550,23700,23700,23700,23700,0
|
|
20250217,175700,19060332550,23700,23700,23700,23700,9169
|
|
20250217,175600,19060332550,23700,23700,23700,23700,0
|
|
20250217,175500,19060332550,23700,23700,23700,23700,0
|
|
20250217,175400,19060332550,23700,23700,23700,23700,0
|
|
20250217,175300,19060332550,23700,23700,23700,23700,0
|
|
20250217,175200,19060332550,23700,23700,23700,23700,0
|
|
20250217,175100,19060332550,23700,23700,23700,23700,0
|
|
20250217,175000,19060332550,23700,23700,23700,23700,0
|
|
20250217,174900,19060332550,23700,23700,23700,23700,0
|
|
20250217,174800,19060332550,23700,23700,23700,23700,0
|
|
20250217,174700,19060332550,23700,23700,23700,23700,0
|
|
20250217,174600,19060332550,23700,23700,23700,23700,0
|
|
20250217,174500,19060332550,23700,23700,23700,23700,0
|
|
20250217,174400,19060332550,23700,23700,23700,23700,0
|
|
20250217,174300,19060332550,23700,23700,23700,23700,0
|
|
20250217,174200,19060332550,23700,23700,23700,23700,0
|
|
20250217,174100,19060332550,23700,23700,23700,23700,0
|
|
20250217,174000,19060332550,23700,23700,23700,23700,0
|
|
20250217,173900,19060332550,23700,23700,23700,23700,0
|
|
20250217,173800,19060332550,23700,23700,23700,23700,0
|
|
20250217,173700,19060332550,23700,23700,23700,23700,0
|
|
20250217,173600,19060332550,23700,23700,23700,23700,0
|
|
20250217,173500,19060332550,23700,23700,23700,23700,0
|
|
20250217,173400,19060332550,23700,23700,23700,23700,0
|
|
20250217,173300,19060332550,23700,23700,23700,23700,0
|
|
20250217,173200,19060332550,23700,23700,23700,23700,0
|
|
20250217,173100,19060332550,23700,23700,23700,23700,0
|
|
20250217,173000,19060332550,23700,23700,23700,23700,0
|
|
20250217,172900,19060332550,23700,23700,23700,23700,0
|
|
20250217,172800,19060332550,23700,23700,23700,23700,0
|
|
20250217,172700,19060332550,23700,23700,23700,23700,9169
|
|
20250217,172600,19060332550,23700,23700,23700,23700,0
|
|
20250217,172500,19060332550,23700,23700,23700,23700,0
|
|
20250217,172400,19060332550,23700,23700,23700,23700,0
|
|
20250217,172300,19060332550,23700,23700,23700,23700,0
|
|
20250217,172200,19060332550,23700,23700,23700,23700,0
|
|
20250217,172100,19060332550,23700,23700,23700,23700,0
|
|
20250217,172000,19060332550,23700,23700,23700,23700,0
|
|
20250217,171900,19060332550,23700,23700,23700,23700,0
|
|
20250217,171800,19060332550,23700,23700,23700,23700,0
|
|
20250217,171700,19060332550,23700,23700,23700,23700,0
|
|
20250217,171600,19060332550,23700,23700,23700,23700,0
|
|
20250217,171500,19060332550,23700,23700,23700,23700,0
|
|
20250217,171400,19060332550,23700,23700,23700,23700,0
|
|
20250217,171300,19060332550,23700,23700,23700,23700,0
|
|
20250217,171200,19060332550,23700,23700,23700,23700,0
|
|
20250217,171100,19060332550,23700,23700,23700,23700,0
|
|
20250217,171000,19060332550,23700,23700,23700,23700,0
|
|
20250217,170900,19060332550,23700,23700,23700,23700,0
|
|
20250217,170800,19060332550,23700,23700,23700,23700,0
|
|
20250217,170700,19060332550,23700,23700,23700,23700,0
|
|
20250217,170600,19060332550,23700,23700,23700,23700,0
|
|
20250217,170500,19060332550,23700,23700,23700,23700,0
|
|
20250217,170400,19060332550,23700,23700,23700,23700,0
|
|
20250217,170300,19060332550,23700,23700,23700,23700,0
|
|
20250217,170200,19060332550,23700,23700,23700,23700,0
|
|
20250217,170100,19060332550,23700,23700,23700,23700,0
|
|
20250217,170000,19060332550,23700,23700,23700,23700,0
|
|
20250217,165900,19060332550,23700,23700,23700,23700,0
|
|
20250217,165800,19060332550,23700,23700,23700,23700,0
|
|
20250217,165700,19060332550,23700,23700,23700,23700,9169
|
|
20250217,165600,19060332550,23700,23700,23700,23700,0
|
|
20250217,165500,19060332550,23700,23700,23700,23700,0
|
|
20250217,165400,19060332550,23700,23700,23700,23700,0
|
|
20250217,165300,19060332550,23700,23700,23700,23700,0
|
|
20250217,165200,19060332550,23700,23700,23700,23700,0
|
|
20250217,165100,19060332550,23700,23700,23700,23700,0
|
|
20250217,165000,19060332550,23700,23700,23700,23700,0
|
|
20250217,164900,19060332550,23700,23700,23700,23700,0
|
|
20250217,164800,19060332550,23700,23700,23700,23700,0
|
|
20250217,164700,19060332550,23700,23700,23700,23700,0
|
|
20250217,164600,19060332550,23700,23700,23700,23700,0
|
|
20250217,164500,19060332550,23700,23700,23700,23700,0
|
|
20250217,164400,19060332550,23700,23700,23700,23700,0
|
|
20250217,164300,19060332550,23700,23700,23700,23700,0
|
|
20250217,164200,19060332550,23700,23700,23700,23700,0
|
|
20250217,164100,19060332550,23700,23700,23700,23700,0
|
|
20250217,164000,19060332550,23700,23700,23700,23700,0
|
|
20250217,163900,19060332550,23700,23700,23700,23700,0
|
|
20250217,163800,19060332550,23700,23700,23700,23700,0
|
|
20250217,163700,19060332550,23700,23700,23700,23700,0
|
|
20250217,163600,19060332550,23700,23700,23700,23700,0
|
|
20250217,163500,19060332550,23700,23700,23700,23700,0
|
|
20250217,163400,19060332550,23700,23700,23700,23700,0
|
|
20250217,163300,19060332550,23700,23700,23700,23700,0
|
|
20250217,163200,19060332550,23700,23700,23700,23700,0
|
|
20250217,163100,19060332550,23700,23700,23700,23700,0
|
|
20250217,163000,19060332550,23700,23700,23700,23700,0
|
|
20250217,162900,19060332550,23700,23700,23700,23700,0
|
|
20250217,162800,19060332550,23700,23700,23700,23700,0
|
|
20250217,162700,19060332550,23700,23700,23700,23700,9169
|
|
20250217,162600,19060332550,23700,23700,23700,23700,0
|
|
20250217,162500,19060332550,23700,23700,23700,23700,0
|
|
20250217,162400,19060332550,23700,23700,23700,23700,0
|
|
20250217,162300,19060332550,23700,23700,23700,23700,0
|
|
20250217,162200,19060332550,23700,23700,23700,23700,0
|
|
20250217,162100,19060332550,23700,23700,23700,23700,0
|
|
20250217,162000,19060332550,23700,23700,23700,23700,0
|
|
20250217,161900,19060332550,23700,23700,23700,23700,0
|
|
20250217,161800,19060332550,23700,23700,23700,23700,0
|
|
20250217,161700,19060332550,23700,23700,23700,23700,0
|
|
20250217,161600,19060332550,23700,23700,23700,23700,0
|
|
20250217,161500,19060332550,23700,23700,23700,23700,0
|
|
20250217,161400,19060332550,23700,23700,23700,23700,0
|
|
20250217,161300,19060332550,23700,23700,23700,23700,0
|
|
20250217,161200,19060332550,23700,23700,23700,23700,0
|
|
20250217,161100,19060332550,23700,23700,23700,23700,0
|
|
20250217,161000,19060332550,23700,23700,23700,23700,0
|
|
20250217,160900,19060332550,23700,23700,23700,23700,0
|
|
20250217,160800,19060332550,23700,23700,23700,23700,0
|
|
20250217,160700,19060332550,23700,23700,23700,23700,0
|
|
20250217,160600,19060332550,23700,23700,23700,23700,0
|
|
20250217,160500,19060332550,23700,23700,23700,23700,0
|
|
20250217,160400,19060332550,23700,23700,23700,23700,0
|
|
20250217,160300,19060332550,23700,23700,23700,23700,0
|
|
20250217,160200,19060332550,23700,23700,23700,23700,0
|
|
20250217,160100,19060332550,23700,23700,23700,23700,0
|
|
20250217,160000,19060332550,23700,23700,23700,23700,0
|
|
20250217,155900,19060332550,23700,23700,23700,23700,0
|
|
20250217,155800,19060332550,23700,23700,23700,23700,0
|
|
20250217,155700,19060332550,23700,23700,23700,23700,9169
|
|
20250217,155600,19060332550,23700,23700,23700,23700,0
|
|
20250217,155500,19060332550,23700,23700,23700,23700,0
|
|
20250217,155400,19060332550,23700,23700,23700,23700,0
|
|
20250217,155300,19060332550,23700,23700,23700,23700,0
|
|
20250217,155200,19060332550,23700,23700,23700,23700,0
|
|
20250217,155100,19060332550,23700,23700,23700,23700,0
|
|
20250217,155000,19060332550,23700,23700,23700,23700,0
|
|
20250217,154900,19060332550,23700,23700,23700,23700,0
|
|
20250217,154800,19060332550,23700,23700,23700,23700,0
|
|
20250217,154700,19060332550,23700,23700,23700,23700,0
|
|
20250217,154600,19060332550,23700,23700,23700,23700,0
|
|
20250217,154500,19060332550,23700,23700,23700,23700,0
|
|
20250217,154400,19060332550,23700,23700,23700,23700,0
|
|
20250217,154300,19060332550,23700,23700,23700,23700,0
|
|
20250217,154200,19060332550,23700,23700,23700,23700,0
|
|
20250217,154100,19060332550,23700,23700,23700,23700,0
|
|
20250217,154000,19060332550,23700,23700,23700,23700,0
|
|
20250217,153900,19060332550,23700,23700,23700,23700,0
|
|
20250217,153800,19060332550,23700,23700,23700,23700,0
|
|
20250217,153700,19060332550,23700,23700,23700,23700,0
|
|
20250217,153600,19060332550,23700,23700,23700,23700,0
|
|
20250217,153500,19060332550,23700,23700,23700,23700,0
|
|
20250217,153400,19060332550,23700,23700,23700,23700,0
|
|
20250217,153300,19060332550,23700,23700,23700,23700,0
|
|
20250217,153200,19060332550,23700,23700,23700,23700,0
|
|
20250217,153100,19060332550,23700,23700,23700,23700,0
|
|
20250217,153000,19060332550,23700,23700,23700,23700,9169
|
|
20250217,152900,18843027250,23550,23550,23550,23550,0
|
|
20250217,152800,18843027250,23550,23550,23550,23550,0
|
|
20250217,152700,18843027250,23550,23550,23550,23550,0
|
|
20250217,152600,18843027250,23550,23550,23550,23550,0
|
|
20250217,152500,18843027250,23550,23550,23550,23550,0
|
|
20250217,152400,18843027250,23550,23550,23550,23550,0
|
|
20250217,152300,18843027250,23550,23550,23550,23550,0
|
|
20250217,152200,18843027250,23550,23550,23550,23550,0
|
|
20250217,152100,18843027250,23550,23550,23550,23550,0
|
|
20250217,152000,18843027250,23550,23550,23550,23550,0
|
|
20250217,151900,18843027250,23550,23450,23550,23400,3008
|
|
20250217,151800,18772389000,23400,23300,23450,23250,4483
|
|
20250217,151700,18667632000,23400,23350,23400,23200,4985
|
|
20250217,151600,18551463450,23200,23200,23400,23200,5724
|
|
20250217,151500,18418230450,23200,23250,23300,23150,5378
|
|
20250217,151400,18293323650,23300,23150,23400,23100,6686
|
|
20250217,151300,18137778150,23100,23100,23200,23050,5236
|
|
20250217,151200,18016758150,23100,23050,23300,23050,10455
|
|
20250217,151100,17774956700,23050,23200,23350,23050,16349
|
|
20250217,151000,17396116800,23250,23450,23500,23200,9606
|
|
20250217,150900,17171982250,23350,23350,23500,23300,6822
|
|
20250217,150800,17012280450,23350,23500,23550,23350,5361
|
|
20250217,150700,16886643250,23500,23450,23600,23400,6309
|
|
20250217,150600,16738581150,23400,23400,23500,23300,6980
|
|
20250217,150500,16575371500,23300,23350,23550,23300,7827
|
|
20250217,150400,16392087550,23400,23600,23750,23350,12514
|
|
20250217,150300,16098409950,23600,23650,23650,23500,7395
|
|
20250217,150200,15924142800,23650,23600,23750,23550,4105
|
|
20250217,150100,15827201200,23550,23600,23700,23450,7193
|
|
20250217,150000,15657750650,23600,23600,23850,23600,3391
|
|
20250217,145900,15577402600,23600,24000,24000,23600,14779
|
|
20250217,145800,15226242050,23900,24000,24000,23900,2893
|
|
20250217,145700,15157015600,23900,24100,24150,23900,7930
|
|
20250217,145600,14966657400,24050,23900,24200,23800,12377
|
|
20250217,145500,14668876200,23950,23950,24150,23750,20438
|
|
20250217,145400,14179226550,23900,24000,24150,23750,9312
|
|
20250217,145300,13956800700,24000,24050,24350,23950,22822
|
|
20250217,145200,13406515950,24050,24450,24650,24000,19322
|
|
20250217,145100,12936080050,24500,24500,25150,24350,60899
|
|
20250217,145000,11429216000,24500,24100,24800,24050,29035
|
|
20250217,144900,10718199800,24100,24300,24400,24100,30180
|
|
20250217,144800,9986226250,24300,24300,24300,24300,0
|
|
20250217,144700,9986226250,24300,24050,24300,24000,10481
|
|
20250217,144600,9732401150,24000,23950,24150,23850,8005
|
|
20250217,144500,9540055800,23950,23650,24200,23650,40198
|
|
20250217,144400,8575706700,23650,23300,23700,23250,13157
|
|
20250217,144300,8265182200,23350,23500,23500,23350,3617
|
|
20250217,144200,8180474700,23500,23550,23600,23350,4725
|
|
20250217,144100,8069346900,23550,23600,23700,23400,13820
|
|
20250217,144000,7743345300,23550,23400,23600,23300,21429
|
|
20250217,143900,7240066200,23400,23350,23400,23250,5611
|
|
20250217,143800,7108936650,23350,23250,23350,23250,4980
|
|
20250217,143700,6992802450,23250,23050,23250,23050,6012
|
|
20250217,143600,6853479500,23100,23050,23150,23050,1956
|
|
20250217,143500,6808278150,23100,23000,23100,23000,1025
|
|
20250217,143400,6784647250,23000,22950,23050,22950,2326
|
|
20250217,143300,6731158300,22950,23000,23000,22950,1046
|
|
20250217,143200,6707148100,23050,22950,23050,22900,4126
|
|
20250217,143100,6612295250,22950,23100,23100,22850,4842
|
|
20250217,143000,6501033100,23150,22900,23150,22850,6765
|
|
20250217,142900,6345252300,22850,22850,22900,22850,320
|
|
20250217,142800,6337935200,22900,22850,22900,22850,82
|
|
20250217,142700,6336059700,22850,22800,22850,22750,1631
|
|
20250217,142600,6298832250,22800,22850,22850,22800,1232
|
|
20250217,142500,6270739650,22850,22850,22850,22800,464
|
|
20250217,142400,6260137550,22900,22900,22950,22900,589
|
|
20250217,142300,6246649400,22900,22850,22950,22850,397
|
|
20250217,142200,6237566850,22850,22900,22900,22850,475
|
|
20250217,142100,6226695400,22900,22900,22900,22900,117
|
|
20250217,142000,6224016100,22950,23000,23000,22950,1026
|
|
20250217,141900,6200463750,22900,23000,23100,22900,2978
|
|
20250217,141800,6132033300,23000,23100,23100,23000,1908
|
|
20250217,141700,6088097200,23150,23000,23200,22950,2510
|
|
20250217,141600,6030011350,22950,22950,23100,22850,10807
|
|
20250217,141500,5781046100,22950,22850,23000,22800,11583
|
|
20250217,141400,5515720350,22850,22600,22850,22550,11787
|
|
20250217,141300,5247654600,22500,22550,22600,22500,1874
|
|
20250217,141200,5205359350,22500,22400,22500,22400,1052
|
|
20250217,141100,5181701600,22400,22350,22400,22350,243
|
|
20250217,141000,5176259250,22350,22350,22400,22300,2866
|
|
20250217,140900,5112340350,22350,22350,22350,22350,1534
|
|
20250217,140800,5078055450,22350,22450,22450,22350,2398
|
|
20250217,140700,5024306550,22500,22450,22500,22450,67
|
|
20250217,140600,5022799550,22450,22450,22500,22450,229
|
|
20250217,140500,5017648450,22400,22500,22500,22400,585
|
|
20250217,140400,5004513050,22500,22400,22500,22400,5
|
|
20250217,140300,5004400650,22400,22300,22600,22300,1100
|
|
20250217,140200,4979576900,22300,22350,22350,22250,8014
|
|
20250217,140100,4800993450,22400,22600,22600,22400,6216
|
|
20250217,140000,4661465250,22500,22400,22600,22400,2335
|
|
20250217,135900,4608784800,22400,22350,22550,22350,8520
|
|
20250217,135800,4417121400,22400,22400,22400,22300,200
|
|
20250217,135700,4412641500,22400,22350,22400,22300,305
|
|
20250217,135600,4405814250,22300,22300,22300,22300,221
|
|
20250217,135500,4400885950,22250,22250,22400,22250,550
|
|
20250217,135400,4388646850,22450,22250,22450,22250,13586
|
|
20250217,135300,4083770600,22250,22200,22250,22200,15
|
|
20250217,135200,4083437350,22200,22300,22350,22200,3141
|
|
20250217,135100,4013244600,22200,22300,22300,22200,83
|
|
20250217,135000,4011395700,22300,22250,22300,22200,1126
|
|
20250217,134900,3986322450,22200,22200,22250,22150,1108
|
|
20250217,134800,3961686450,22200,22150,22200,22150,86
|
|
20250217,134700,3959781500,22150,22200,22200,22150,21
|
|
20250217,134600,3959316000,22200,22150,22200,22150,102
|
|
20250217,134500,3957056600,22150,22150,22200,22150,35
|
|
20250217,134400,3956280850,22200,22100,22200,22100,882
|
|
20250217,134300,3936737250,22100,22100,22100,22100,1753
|
|
20250217,134200,3897995950,22100,22050,22100,22050,385
|
|
20250217,134100,3889492500,22050,22050,22050,22050,10
|
|
20250217,134000,3889272000,22100,22000,22100,22000,1217
|
|
20250217,133900,3862402750,22050,22050,22050,22000,552
|
|
20250217,133800,3850233450,22000,21950,22000,21950,492
|
|
20250217,133700,3839410050,21950,22000,22000,21950,228
|
|
20250217,133600,3834394300,22000,22000,22000,22000,56
|
|
20250217,133500,3833162300,21950,21950,21950,21950,5
|
|
20250217,133400,3833052550,21950,21950,21950,21950,10
|
|
20250217,133300,3832833050,21950,22000,22100,21950,4275
|
|
20250217,133200,3738953550,22050,22050,22050,22050,3
|
|
20250217,133100,3738887400,22050,22000,22050,22000,118
|
|
20250217,133000,3736286400,22000,22050,22050,22000,14
|
|
20250217,132900,3735977750,22000,22000,22050,22000,929
|
|
20250217,132800,3715534750,22000,22000,22000,22000,55
|
|
20250217,132700,3714324750,22000,21950,22000,21950,15
|
|
20250217,132600,3713995000,22000,22050,22050,22000,3433
|
|
20250217,132500,3638444600,22100,22100,22100,22100,105
|
|
20250217,132400,3636124100,22050,22050,22100,22050,22
|
|
20250217,132300,3635638750,22100,22050,22100,22050,116
|
|
20250217,132200,3633080850,22050,22050,22050,22050,65
|
|
20250217,132100,3631647600,22050,22100,22100,22050,78
|
|
20250217,132000,3629925200,22050,22000,22050,22000,360
|
|
20250217,131900,3621994500,22000,22000,22000,22000,13
|
|
20250217,131800,3621708500,22000,22050,22050,22000,169
|
|
20250217,131700,3617982300,22000,21950,22000,21950,4139
|
|
20250217,131600,3526924550,21950,21900,21950,21900,750
|
|
20250217,131500,3510497300,21950,21950,21950,21950,128
|
|
20250217,131400,3507687700,21900,21900,21950,21900,23
|
|
20250217,131300,3507183750,21900,21900,21900,21900,82
|
|
20250217,131200,3505387950,21900,21900,21900,21900,13
|
|
20250217,131100,3505103250,21900,21950,21950,21900,471
|
|
20250217,131000,3494780050,21900,21900,21900,21900,57
|
|
20250217,130900,3493531750,21900,21950,21950,21900,661
|
|
20250217,130800,3479023100,21950,21950,21950,21900,3901
|
|
20250217,130700,3393575150,21950,21950,21950,21950,133
|
|
20250217,130600,3390655800,21950,21950,21950,21950,0
|
|
20250217,130500,3390655800,21950,21950,21950,21950,18
|
|
20250217,130400,3390260700,21950,21950,21950,21950,10
|
|
20250217,130300,3390041200,21950,21950,21950,21950,49
|
|
20250217,130200,3388965650,21950,21950,21950,21950,563
|
|
20250217,130100,3376607800,21950,21950,22000,21950,54
|
|
20250217,130000,3375420150,21950,21950,21950,21950,14
|
|
20250217,125900,3375112850,22000,22000,22000,22000,118
|
|
20250217,125800,3372516850,22000,22000,22000,22000,37
|
|
20250217,125700,3371702850,22000,21950,22000,21950,66
|
|
20250217,125600,3370253550,21950,22000,22050,21950,988
|
|
20250217,125500,3348541450,22000,22000,22000,22000,13
|
|
20250217,125400,3348255450,22000,22000,22050,22000,63
|
|
20250217,125300,3346869250,22000,22000,22000,22000,153
|
|
20250217,125200,3343503250,22000,22000,22000,22000,460
|
|
20250217,125100,3333383250,22050,22000,22050,22000,35
|
|
20250217,125000,3332611700,22000,22050,22050,22000,149
|
|
20250217,124900,3329326950,22050,22000,22050,22000,38
|
|
20250217,124800,3328489100,22000,22000,22000,22000,223
|
|
20250217,124700,3323583100,22050,22050,22050,22000,563
|
|
20250217,124600,3311176200,22050,22050,22050,22050,7
|
|
20250217,124500,3311021850,22100,22050,22100,22050,11
|
|
20250217,124400,3310779250,22050,22050,22050,22050,51
|
|
20250217,124300,3309654700,22050,22100,22100,22050,37
|
|
20250217,124200,3308837750,22050,22050,22050,22050,10
|
|
20250217,124100,3308617250,22050,22100,22100,22050,497
|
|
20250217,124000,3297633700,22100,22100,22100,22100,24
|
|
20250217,123900,3297103300,22100,22100,22150,22100,159
|
|
20250217,123800,3293584150,22150,22150,22150,22150,88
|
|
20250217,123700,3291634950,22100,22150,22200,22100,493
|
|
20250217,123600,3280717000,22150,22150,22150,22150,32
|
|
20250217,123500,3280008200,22200,22150,22200,22150,131
|
|
20250217,123400,3277102000,22150,22150,22200,22150,74
|
|
20250217,123300,3275462100,22200,22150,22200,22150,40
|
|
20250217,123200,3274574300,22150,22200,22200,22150,14
|
|
20250217,123100,3274264150,22200,22200,22200,22150,47
|
|
20250217,123000,3273222950,22150,22200,22200,22150,1051
|
|
20250217,122900,3249891150,22150,22150,22150,22150,184
|
|
20250217,122800,3245815550,22150,22150,22150,22150,49
|
|
20250217,122700,3244730200,22150,22150,22150,22150,184
|
|
20250217,122600,3240654600,22100,22150,22150,22100,158
|
|
20250217,122500,3237160150,22100,22100,22100,22100,3
|
|
20250217,122400,3237093850,22100,22100,22100,22100,199
|
|
20250217,122300,3232695950,22100,22100,22100,22100,3
|
|
20250217,122200,3232629650,22150,22100,22150,22100,21
|
|
20250217,122100,3232164750,22150,22100,22150,22100,126
|
|
20250217,122000,3229376050,22100,22150,22150,22050,126
|
|
20250217,121900,3226585700,22100,22100,22100,22100,500
|
|
20250217,121800,3215535700,22100,22100,22150,22100,101
|
|
20250217,121700,3213301200,22150,22150,22150,22150,0
|
|
20250217,121600,3213301200,22150,22100,22150,22100,33
|
|
20250217,121500,3212570400,22100,22100,22100,22100,49
|
|
20250217,121400,3211487500,22100,22100,22100,22050,137
|
|
20250217,121300,3208463100,22050,22050,22100,22050,42
|
|
20250217,121200,3207535300,22100,22100,22100,22100,1
|
|
20250217,121100,3207513200,22050,22100,22100,22050,93
|
|
20250217,121000,3205460500,22100,22050,22100,22050,44
|
|
20250217,120900,3204488300,22050,22100,22100,22050,165
|
|
20250217,120800,3200842250,22050,22050,22050,22050,59
|
|
20250217,120700,3199541300,22050,22050,22100,22050,43
|
|
20250217,120600,3198591300,22050,22100,22100,22050,23
|
|
20250217,120500,3198083150,22100,22050,22100,22050,60
|
|
20250217,120400,3196759650,22050,22100,22100,22050,38
|
|
20250217,120300,3195920000,22100,22150,22150,22100,221
|
|
20250217,120200,3191035400,22050,22100,22100,22050,6
|
|
20250217,120100,3190903000,22150,22100,22150,22050,1307
|
|
20250217,120000,3161976500,22100,22100,22100,22100,6
|
|
20250217,115900,3161843900,22100,22050,22100,22050,788
|
|
20250217,115800,3144459450,22050,22100,22100,22050,205
|
|
20250217,115700,3139936450,22100,22050,22100,22050,4
|
|
20250217,115600,3139848200,22100,22050,22100,22050,6
|
|
20250217,115500,3139715850,22050,22050,22050,22050,47
|
|
20250217,115400,3138679500,22050,22050,22050,22050,4
|
|
20250217,115300,3138591300,22100,22100,22100,22100,38
|
|
20250217,115200,3137751500,22050,22050,22050,22050,53
|
|
20250217,115100,3136582850,22100,22100,22100,22100,10
|
|
20250217,115000,3136361850,22100,22050,22100,22050,128
|
|
20250217,114900,3133533450,22050,22050,22100,22050,101
|
|
20250217,114800,3131303800,22050,22050,22050,22050,6
|
|
20250217,114700,3131171500,22050,22050,22050,22050,5
|
|
20250217,114600,3131061250,22100,22100,22100,22100,144
|
|
20250217,114500,3127878850,22100,22100,22100,22100,51
|
|
20250217,114400,3126751750,22100,22100,22100,22100,256
|
|
20250217,114300,3121094150,22100,22050,22100,22050,40
|
|
20250217,114200,3120210550,22100,22050,22100,22050,714
|
|
20250217,114100,3104451850,22050,22000,22050,22000,113
|
|
20250217,114000,3101965550,22000,22000,22000,22000,0
|
|
20250217,113900,3101965550,22000,22000,22000,22000,50
|
|
20250217,113800,3100865550,22000,22000,22000,22000,3
|
|
20250217,113700,3100799550,21950,21950,21950,21950,0
|
|
20250217,113600,3100799550,21950,22000,22050,21950,93
|
|
20250217,113500,3098752150,22000,22000,22000,22000,54
|
|
20250217,113400,3097564150,21950,22000,22000,21950,124
|
|
20250217,113300,3094836400,22000,21950,22000,21950,151
|
|
20250217,113200,3091516050,21950,21950,21950,21950,175
|
|
20250217,113100,3087674800,21950,21950,21950,21950,3
|
|
20250217,113000,3087608950,21950,21950,21950,21950,255
|
|
20250217,112900,3082011700,21950,21950,21950,21950,48
|
|
20250217,112800,3080958100,22000,22000,22000,21950,1504
|
|
20250217,112700,3047913100,22000,21950,22000,21950,1420
|
|
20250217,112600,3016743100,21950,22050,22050,21950,1155
|
|
20250217,112500,2991332500,22050,22000,22050,22000,782
|
|
20250217,112400,2974118250,22050,22050,22050,22050,297
|
|
20250217,112300,2967569400,22100,22100,22100,22100,82
|
|
20250217,112200,2965757200,22100,22100,22150,22100,124
|
|
20250217,112100,2963016150,22100,22050,22100,22050,389
|
|
20250217,112000,2954429600,22000,22050,22050,22000,155
|
|
20250217,111900,2951016950,22000,22100,22100,22000,625
|
|
20250217,111800,2937229050,22100,22100,22100,22100,0
|
|
20250217,111700,2937229050,22100,22100,22100,22100,11
|
|
20250217,111600,2936985950,22100,22150,22150,22100,63
|
|
20250217,111500,2935592750,22100,22050,22100,22050,30
|
|
20250217,111400,2934930100,22100,22100,22100,22100,78
|
|
20250217,111300,2933206300,22100,22050,22100,22050,60
|
|
20250217,111200,2931880550,22150,22050,22150,22050,85
|
|
20250217,111100,2930002450,22100,22050,22100,22050,305
|
|
20250217,111000,2923262200,22050,22050,22050,22000,126
|
|
20250217,110900,2920487250,22050,22000,22050,22000,14
|
|
20250217,110800,2920178600,22000,22050,22050,22000,46
|
|
20250217,110700,2919164650,22050,22000,22050,22000,219
|
|
20250217,110600,2914346400,22000,22050,22050,22000,100
|
|
20250217,110500,2912143850,22050,22050,22050,22050,1
|
|
20250217,110400,2912121800,22050,22000,22050,22000,68
|
|
20250217,110300,2910622650,22000,22000,22050,22000,80
|
|
20250217,110200,2908861150,22000,22050,22050,22000,59
|
|
20250217,110100,2907560400,22050,22050,22050,22050,15
|
|
20250217,110000,2907229650,22050,22000,22050,22000,18
|
|
20250217,105900,2906833000,22100,22100,22100,22100,37
|
|
20250217,105800,2906015300,22000,22000,22000,22000,4
|
|
20250217,105700,2905927300,22000,22050,22100,22000,203
|
|
20250217,105600,2901443700,22000,22000,22000,22000,0
|
|
20250217,105500,2901443700,22000,22050,22100,22000,100
|
|
20250217,105400,2899237950,22000,22000,22000,22000,55
|
|
20250217,105300,2898027950,22000,22050,22050,22000,59
|
|
20250217,105200,2896729700,22000,22000,22000,21950,120
|
|
20250217,105100,2894094400,22050,22100,22100,22000,1064
|
|
20250217,105000,2870672150,22100,22150,22150,22100,79
|
|
20250217,104900,2868924750,22100,22100,22100,22100,4
|
|
20250217,104800,2868836350,22100,22100,22100,22100,0
|
|
20250217,104700,2868836350,22100,22100,22100,22100,1168
|
|
20250217,104600,2843023550,22150,22150,22150,22150,0
|
|
20250217,104500,2843023550,22150,22100,22150,22100,81
|
|
20250217,104400,2841229600,22150,22150,22150,22100,1044
|
|
20250217,104300,2818107200,22150,22150,22150,22150,38
|
|
20250217,104200,2817265500,22150,22150,22150,22150,0
|
|
20250217,104100,2817265500,22150,22150,22150,22150,50
|
|
20250217,104000,2816158000,22150,22150,22150,22150,4
|
|
20250217,103900,2816069400,22200,22200,22200,22150,595
|
|
20250217,103800,2802860900,22200,22100,22200,22100,19
|
|
20250217,103700,2802439600,22100,22200,22200,22100,1409
|
|
20250217,103600,2771175800,22200,22100,22200,22100,2115
|
|
20250217,103500,2724302500,21950,21950,22100,21950,221
|
|
20250217,103400,2719430100,22050,21950,22050,21950,565
|
|
20250217,103300,2707004650,21950,21950,21950,21950,0
|
|
20250217,103200,2707004650,21950,21950,21950,21950,13
|
|
20250217,103100,2706719300,22000,21950,22000,21950,74
|
|
20250217,103000,2705094800,21950,21950,21950,21950,23
|
|
20250217,102900,2704589950,21950,22000,22000,21950,68
|
|
20250217,102800,2703095250,21900,22050,22050,21900,3001
|
|
20250217,102700,2637137600,22050,22050,22050,22050,61
|
|
20250217,102600,2635792550,22050,22000,22050,22000,69
|
|
20250217,102500,2634272350,22000,22050,22050,22000,100
|
|
20250217,102400,2632070150,22050,22100,22100,22050,46
|
|
20250217,102300,2631055800,22000,22050,22050,22000,266
|
|
20250217,102200,2625191400,22050,22050,22100,22050,122
|
|
20250217,102100,2622499400,22050,22100,22100,22050,50
|
|
20250217,102000,2621396850,22100,22100,22100,22100,201
|
|
20250217,101900,2616954750,22100,22050,22100,22050,116
|
|
20250217,101800,2614391350,22100,22050,22100,22050,47
|
|
20250217,101700,2613354950,22100,22100,22100,22100,211
|
|
20250217,101600,2608691850,22150,22100,22150,22100,66
|
|
20250217,101500,2607230300,22100,22100,22100,22100,45
|
|
20250217,101400,2606235800,22050,22050,22050,22050,4
|
|
20250217,101300,2606147600,22050,22100,22100,22050,51
|
|
20250217,101200,2605020600,22050,22050,22050,22050,5
|
|
20250217,101100,2604910350,22100,22150,22150,22100,101
|
|
20250217,101000,2602673250,22050,22100,22150,22050,369
|
|
20250217,100900,2594513500,22050,22000,22050,22000,320
|
|
20250217,100800,2587463950,21900,22000,22000,21900,297
|
|
20250217,100700,2580942400,22000,21950,22000,21900,1931
|
|
20250217,100600,2538606750,21950,22050,22050,21950,73
|
|
20250217,100500,2536997500,22050,22000,22050,22000,519
|
|
20250217,100400,2525579450,21950,21950,21950,21950,554
|
|
20250217,100300,2513419150,22050,22150,22150,21950,1308
|
|
20250217,100200,2484666850,22050,21950,22100,21950,3068
|
|
20250217,100100,2417050200,22000,22000,22000,22000,342
|
|
20250217,100000,2409526200,22000,22050,22050,22000,2
|
|
20250217,095900,2409482150,21950,22000,22000,21950,65
|
|
20250217,095800,2408052400,22000,22000,22000,22000,726
|
|
20250217,095700,2392080400,22050,22050,22100,22050,153
|
|
20250217,095600,2388703800,22000,22000,22000,22000,32
|
|
20250217,095500,2387999800,22000,22050,22050,22000,141
|
|
20250217,095400,2384895050,22000,22000,22000,22000,272
|
|
20250217,095300,2378911050,22050,22000,22050,22000,154
|
|
20250217,095200,2375520350,21950,22000,22050,21950,305
|
|
20250217,095100,2368814750,22000,22000,22000,22000,424
|
|
20250217,095000,2359486750,22000,22050,22050,22000,690
|
|
20250217,094900,2344298700,22050,22100,22100,22050,386
|
|
20250217,094800,2335787100,22100,22050,22100,22000,877
|
|
20250217,094700,2316455250,22200,22150,22200,22050,1039
|
|
20250217,094600,2293399700,22050,22050,22200,22050,714
|
|
20250217,094500,2277630750,22050,22100,22150,22050,864
|
|
20250217,094400,2258518400,22100,22050,22100,22000,1139
|
|
20250217,094300,2233402250,22050,22150,22150,21900,7892
|
|
20250217,094200,2059561650,22200,22300,22300,22200,1340
|
|
20250217,094100,2029797350,22300,22300,22300,22250,29
|
|
20250217,094000,2029150750,22250,22400,22400,22250,1097
|
|
20250217,093900,2004677100,22400,22350,22400,22350,739
|
|
20250217,093800,1988124850,22350,22350,22350,22350,253
|
|
20250217,093700,1982470300,22300,22250,22300,22250,578
|
|
20250217,093600,1969582700,22250,22250,22300,22250,201
|
|
20250217,093500,1965108750,22250,22350,22350,22250,314
|
|
20250217,093400,1958120850,22350,22250,22350,22250,498
|
|
20250217,093300,1946994850,22250,22350,22350,22250,203
|
|
20250217,093200,1942476650,22400,22250,22400,22250,970
|
|
20250217,093100,1920836050,22200,22200,22200,22200,569
|
|
20250217,093000,1908204250,22200,22200,22350,22200,777
|
|
20250217,092900,1890926050,22200,22250,22350,22200,1016
|
|
20250217,092800,1868333800,22250,22300,22300,22250,580
|
|
20250217,092700,1855420850,22250,22250,22350,22250,833
|
|
20250217,092600,1836863550,22250,22250,22250,22250,195
|
|
20250217,092500,1832524800,22200,22250,22250,22200,628
|
|
20250217,092400,1818563100,22250,22400,22450,22250,2299
|
|
20250217,092300,1767239700,22450,22700,22750,22450,10544
|
|
20250217,092200,1529194900,22750,22600,22750,22550,6884
|
|
20250217,092100,1373053750,22650,22650,22650,22550,2261
|
|
20250217,092000,1321934100,22550,22350,22600,22300,15927
|
|
20250217,091900,964128100,22300,22200,22350,22200,2817
|
|
20250217,091800,901364400,22200,22100,22200,22100,947
|
|
20250217,091700,880341100,22100,22100,22100,22100,2288
|
|
20250217,091600,829776300,22100,22000,22100,22000,1067
|
|
20250217,091500,806298800,22000,22050,22100,22000,860
|
|
20250217,091400,787365300,22050,22200,22200,22000,831
|
|
20250217,091300,769049300,22200,22050,22250,22050,1691
|
|
20250217,091200,731557350,22000,21950,22150,21950,1853
|
|
20250217,091100,690527900,22000,22100,22150,22000,1346
|
|
20250217,091000,660877850,22000,22000,22150,22000,1625
|
|
20250217,090900,625014450,22150,22050,22150,21950,548
|
|
20250217,090800,612946850,22100,22100,22150,22050,1508
|
|
20250217,090700,579650950,22100,22000,22100,22000,1798
|
|
20250217,090600,539980900,22000,21950,22050,21900,759
|
|
20250217,090500,523291300,21900,21900,21950,21900,2210
|
|
20250217,090400,474889800,21900,21900,21950,21850,1145
|
|
20250217,090300,449828000,21950,21950,22050,21900,2653
|
|
20250217,090200,391624800,22000,21850,22000,21850,839
|
|
20250217,090100,373228250,21850,22000,22000,21800,2905
|
|
20250217,090000,309463500,21950,22100,22100,21950,14035
|