601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,185800,1770866800,23100,23100,23100,23100,1868
|
|
20250221,185700,1770866800,23100,23100,23100,23100,0
|
|
20250221,185600,1770866800,23100,23100,23100,23100,0
|
|
20250221,185500,1770866800,23100,23100,23100,23100,0
|
|
20250221,185400,1770866800,23100,23100,23100,23100,0
|
|
20250221,185300,1770866800,23100,23100,23100,23100,0
|
|
20250221,185200,1770866800,23100,23100,23100,23100,0
|
|
20250221,185100,1770866800,23100,23100,23100,23100,0
|
|
20250221,185000,1770866800,23100,23100,23100,23100,0
|
|
20250221,184900,1770866800,23100,23100,23100,23100,0
|
|
20250221,184800,1770866800,23100,23100,23100,23100,0
|
|
20250221,184700,1770866800,23100,23100,23100,23100,0
|
|
20250221,184600,1770866800,23100,23100,23100,23100,0
|
|
20250221,184500,1770866800,23100,23100,23100,23100,0
|
|
20250221,184400,1770866800,23100,23100,23100,23100,0
|
|
20250221,184300,1770866800,23100,23100,23100,23100,0
|
|
20250221,184200,1770866800,23100,23100,23100,23100,0
|
|
20250221,184100,1770866800,23100,23100,23100,23100,0
|
|
20250221,184000,1770866800,23100,23100,23100,23100,0
|
|
20250221,183900,1770866800,23100,23100,23100,23100,0
|
|
20250221,183800,1770866800,23100,23100,23100,23100,0
|
|
20250221,183700,1770866800,23100,23100,23100,23100,0
|
|
20250221,183600,1770866800,23100,23100,23100,23100,0
|
|
20250221,183500,1770866800,23100,23100,23100,23100,0
|
|
20250221,183400,1770866800,23100,23100,23100,23100,0
|
|
20250221,183300,1770866800,23100,23100,23100,23100,0
|
|
20250221,183200,1770866800,23100,23100,23100,23100,0
|
|
20250221,183100,1770866800,23100,23100,23100,23100,0
|
|
20250221,183000,1770866800,23100,23100,23100,23100,0
|
|
20250221,182900,1770866800,23100,23100,23100,23100,0
|
|
20250221,182800,1770866800,23100,23100,23100,23100,1868
|
|
20250221,182700,1770866800,23100,23100,23100,23100,0
|
|
20250221,182600,1770866800,23100,23100,23100,23100,0
|
|
20250221,182500,1770866800,23100,23100,23100,23100,0
|
|
20250221,182400,1770866800,23100,23100,23100,23100,0
|
|
20250221,182300,1770866800,23100,23100,23100,23100,0
|
|
20250221,182200,1770866800,23100,23100,23100,23100,0
|
|
20250221,182100,1770866800,23100,23100,23100,23100,0
|
|
20250221,182000,1770866800,23100,23100,23100,23100,0
|
|
20250221,181900,1770866800,23100,23100,23100,23100,0
|
|
20250221,181800,1770866800,23100,23100,23100,23100,0
|
|
20250221,181700,1770866800,23100,23100,23100,23100,0
|
|
20250221,181600,1770866800,23100,23100,23100,23100,0
|
|
20250221,181500,1770866800,23100,23100,23100,23100,0
|
|
20250221,181400,1770866800,23100,23100,23100,23100,0
|
|
20250221,181300,1770866800,23100,23100,23100,23100,0
|
|
20250221,181200,1770866800,23100,23100,23100,23100,0
|
|
20250221,181100,1770866800,23100,23100,23100,23100,0
|
|
20250221,181000,1770866800,23100,23100,23100,23100,0
|
|
20250221,180900,1770866800,23100,23100,23100,23100,0
|
|
20250221,180800,1770866800,23100,23100,23100,23100,0
|
|
20250221,180700,1770866800,23100,23100,23100,23100,0
|
|
20250221,180600,1770866800,23100,23100,23100,23100,0
|
|
20250221,180500,1770866800,23100,23100,23100,23100,0
|
|
20250221,180400,1770866800,23100,23100,23100,23100,0
|
|
20250221,180300,1770866800,23100,23100,23100,23100,0
|
|
20250221,180200,1770866800,23100,23100,23100,23100,0
|
|
20250221,180100,1770866800,23100,23100,23100,23100,0
|
|
20250221,180000,1770866800,23100,23100,23100,23100,0
|
|
20250221,175900,1770866800,23100,23100,23100,23100,0
|
|
20250221,175800,1770866800,23100,23100,23100,23100,1868
|
|
20250221,175700,1770866800,23100,23100,23100,23100,0
|
|
20250221,175600,1770866800,23100,23100,23100,23100,0
|
|
20250221,175500,1770866800,23100,23100,23100,23100,0
|
|
20250221,175400,1770866800,23100,23100,23100,23100,0
|
|
20250221,175300,1770866800,23100,23100,23100,23100,0
|
|
20250221,175200,1770866800,23100,23100,23100,23100,0
|
|
20250221,175100,1770866800,23100,23100,23100,23100,0
|
|
20250221,175000,1770866800,23100,23100,23100,23100,0
|
|
20250221,174900,1770866800,23100,23100,23100,23100,0
|
|
20250221,174800,1770866800,23100,23100,23100,23100,0
|
|
20250221,174700,1770866800,23100,23100,23100,23100,0
|
|
20250221,174600,1770866800,23100,23100,23100,23100,0
|
|
20250221,174500,1770866800,23100,23100,23100,23100,0
|
|
20250221,174400,1770866800,23100,23100,23100,23100,0
|
|
20250221,174300,1770866800,23100,23100,23100,23100,0
|
|
20250221,174200,1770866800,23100,23100,23100,23100,0
|
|
20250221,174100,1770866800,23100,23100,23100,23100,0
|
|
20250221,174000,1770866800,23100,23100,23100,23100,0
|
|
20250221,173900,1770866800,23100,23100,23100,23100,0
|
|
20250221,173800,1770866800,23100,23100,23100,23100,0
|
|
20250221,173700,1770866800,23100,23100,23100,23100,0
|
|
20250221,173600,1770866800,23100,23100,23100,23100,0
|
|
20250221,173500,1770866800,23100,23100,23100,23100,0
|
|
20250221,173400,1770866800,23100,23100,23100,23100,0
|
|
20250221,173300,1770866800,23100,23100,23100,23100,0
|
|
20250221,173200,1770866800,23100,23100,23100,23100,0
|
|
20250221,173100,1770866800,23100,23100,23100,23100,0
|
|
20250221,173000,1770866800,23100,23100,23100,23100,0
|
|
20250221,172900,1770866800,23100,23100,23100,23100,0
|
|
20250221,172800,1770866800,23100,23100,23100,23100,1868
|
|
20250221,172700,1770866800,23100,23100,23100,23100,0
|
|
20250221,172600,1770866800,23100,23100,23100,23100,0
|
|
20250221,172500,1770866800,23100,23100,23100,23100,0
|
|
20250221,172400,1770866800,23100,23100,23100,23100,0
|
|
20250221,172300,1770866800,23100,23100,23100,23100,0
|
|
20250221,172200,1770866800,23100,23100,23100,23100,0
|
|
20250221,172100,1770866800,23100,23100,23100,23100,0
|
|
20250221,172000,1770866800,23100,23100,23100,23100,0
|
|
20250221,171900,1770866800,23100,23100,23100,23100,0
|
|
20250221,171800,1770866800,23100,23100,23100,23100,0
|
|
20250221,171700,1770866800,23100,23100,23100,23100,0
|
|
20250221,171600,1770866800,23100,23100,23100,23100,0
|
|
20250221,171500,1770866800,23100,23100,23100,23100,0
|
|
20250221,171400,1770866800,23100,23100,23100,23100,0
|
|
20250221,171300,1770866800,23100,23100,23100,23100,0
|
|
20250221,171200,1770866800,23100,23100,23100,23100,0
|
|
20250221,171100,1770866800,23100,23100,23100,23100,0
|
|
20250221,171000,1770866800,23100,23100,23100,23100,0
|
|
20250221,170900,1770866800,23100,23100,23100,23100,0
|
|
20250221,170800,1770866800,23100,23100,23100,23100,0
|
|
20250221,170700,1770866800,23100,23100,23100,23100,0
|
|
20250221,170600,1770866800,23100,23100,23100,23100,0
|
|
20250221,170500,1770866800,23100,23100,23100,23100,0
|
|
20250221,170400,1770866800,23100,23100,23100,23100,0
|
|
20250221,170300,1770866800,23100,23100,23100,23100,0
|
|
20250221,170200,1770866800,23100,23100,23100,23100,0
|
|
20250221,170100,1770866800,23100,23100,23100,23100,0
|
|
20250221,170000,1770866800,23100,23100,23100,23100,0
|
|
20250221,165900,1770866800,23100,23100,23100,23100,0
|
|
20250221,165800,1770866800,23100,23100,23100,23100,1868
|
|
20250221,165700,1770866800,23100,23100,23100,23100,0
|
|
20250221,165600,1770866800,23100,23100,23100,23100,0
|
|
20250221,165500,1770866800,23100,23100,23100,23100,0
|
|
20250221,165400,1770866800,23100,23100,23100,23100,0
|
|
20250221,165300,1770866800,23100,23100,23100,23100,0
|
|
20250221,165200,1770866800,23100,23100,23100,23100,0
|
|
20250221,165100,1770866800,23100,23100,23100,23100,0
|
|
20250221,165000,1770866800,23100,23100,23100,23100,0
|
|
20250221,164900,1770866800,23100,23100,23100,23100,0
|
|
20250221,164800,1770866800,23100,23100,23100,23100,0
|
|
20250221,164700,1770866800,23100,23100,23100,23100,0
|
|
20250221,164600,1770866800,23100,23100,23100,23100,0
|
|
20250221,164500,1770866800,23100,23100,23100,23100,0
|
|
20250221,164400,1770866800,23100,23100,23100,23100,0
|
|
20250221,164300,1770866800,23100,23100,23100,23100,0
|
|
20250221,164200,1770866800,23100,23100,23100,23100,0
|
|
20250221,164100,1770866800,23100,23100,23100,23100,0
|
|
20250221,164000,1770866800,23100,23100,23100,23100,0
|
|
20250221,163900,1770866800,23100,23100,23100,23100,0
|
|
20250221,163800,1770866800,23100,23100,23100,23100,0
|
|
20250221,163700,1770866800,23100,23100,23100,23100,0
|
|
20250221,163600,1770866800,23100,23100,23100,23100,0
|
|
20250221,163500,1770866800,23100,23100,23100,23100,0
|
|
20250221,163400,1770866800,23100,23100,23100,23100,0
|
|
20250221,163300,1770866800,23100,23100,23100,23100,0
|
|
20250221,163200,1770866800,23100,23100,23100,23100,0
|
|
20250221,163100,1770866800,23100,23100,23100,23100,0
|
|
20250221,163000,1770866800,23100,23100,23100,23100,0
|
|
20250221,162900,1770866800,23100,23100,23100,23100,0
|
|
20250221,162800,1770866800,23100,23100,23100,23100,1868
|
|
20250221,162700,1770866800,23100,23100,23100,23100,0
|
|
20250221,162600,1770866800,23100,23100,23100,23100,0
|
|
20250221,162500,1770866800,23100,23100,23100,23100,0
|
|
20250221,162400,1770866800,23100,23100,23100,23100,0
|
|
20250221,162300,1770866800,23100,23100,23100,23100,0
|
|
20250221,162200,1770866800,23100,23100,23100,23100,0
|
|
20250221,162100,1770866800,23100,23100,23100,23100,0
|
|
20250221,162000,1770866800,23100,23100,23100,23100,0
|
|
20250221,161900,1770866800,23100,23100,23100,23100,0
|
|
20250221,161800,1770866800,23100,23100,23100,23100,0
|
|
20250221,161700,1770866800,23100,23100,23100,23100,0
|
|
20250221,161600,1770866800,23100,23100,23100,23100,0
|
|
20250221,161500,1770866800,23100,23100,23100,23100,0
|
|
20250221,161400,1770866800,23100,23100,23100,23100,0
|
|
20250221,161300,1770866800,23100,23100,23100,23100,0
|
|
20250221,161200,1770866800,23100,23100,23100,23100,0
|
|
20250221,161100,1770866800,23100,23100,23100,23100,0
|
|
20250221,161000,1770866800,23100,23100,23100,23100,0
|
|
20250221,160900,1770866800,23100,23100,23100,23100,0
|
|
20250221,160800,1770866800,23100,23100,23100,23100,0
|
|
20250221,160700,1770866800,23100,23100,23100,23100,0
|
|
20250221,160600,1770866800,23100,23100,23100,23100,0
|
|
20250221,160500,1770866800,23100,23100,23100,23100,0
|
|
20250221,160400,1770866800,23100,23100,23100,23100,0
|
|
20250221,160300,1770866800,23100,23100,23100,23100,0
|
|
20250221,160200,1770866800,23100,23100,23100,23100,0
|
|
20250221,160100,1770866800,23100,23100,23100,23100,0
|
|
20250221,160000,1770866800,23100,23100,23100,23100,0
|
|
20250221,155900,1770866800,23100,23100,23100,23100,0
|
|
20250221,155800,1770866800,23100,23100,23100,23100,1868
|
|
20250221,155700,1770866800,23100,23100,23100,23100,0
|
|
20250221,155600,1770866800,23100,23100,23100,23100,0
|
|
20250221,155500,1770866800,23100,23100,23100,23100,0
|
|
20250221,155400,1770866800,23100,23100,23100,23100,0
|
|
20250221,155300,1770866800,23100,23100,23100,23100,0
|
|
20250221,155200,1770866800,23100,23100,23100,23100,0
|
|
20250221,155100,1770866800,23100,23100,23100,23100,0
|
|
20250221,155000,1770866800,23100,23100,23100,23100,0
|
|
20250221,154900,1770866800,23100,23100,23100,23100,0
|
|
20250221,154800,1770866800,23100,23100,23100,23100,0
|
|
20250221,154700,1770866800,23100,23100,23100,23100,0
|
|
20250221,154600,1770866800,23100,23100,23100,23100,0
|
|
20250221,154500,1770866800,23100,23100,23100,23100,0
|
|
20250221,154400,1770866800,23100,23100,23100,23100,0
|
|
20250221,154300,1770866800,23100,23100,23100,23100,0
|
|
20250221,154200,1770866800,23100,23100,23100,23100,0
|
|
20250221,154100,1770866800,23100,23100,23100,23100,0
|
|
20250221,154000,1770866800,23100,23100,23100,23100,0
|
|
20250221,153900,1770866800,23100,23100,23100,23100,0
|
|
20250221,153800,1770866800,23100,23100,23100,23100,0
|
|
20250221,153700,1770866800,23100,23100,23100,23100,0
|
|
20250221,153600,1770866800,23100,23100,23100,23100,0
|
|
20250221,153500,1770866800,23100,23100,23100,23100,0
|
|
20250221,153400,1770866800,23100,23100,23100,23100,0
|
|
20250221,153300,1770866800,23100,23100,23100,23100,0
|
|
20250221,153200,1770866800,23100,23100,23100,23100,0
|
|
20250221,153100,1770866800,23100,23100,23100,23100,0
|
|
20250221,153000,1770866800,23100,23100,23100,23100,1868
|
|
20250221,152900,1727716000,23100,23100,23100,23100,0
|
|
20250221,152800,1727716000,23100,23100,23100,23100,0
|
|
20250221,152700,1727716000,23100,23100,23100,23100,0
|
|
20250221,152600,1727716000,23100,23100,23100,23100,0
|
|
20250221,152500,1727716000,23100,23100,23100,23100,0
|
|
20250221,152400,1727716000,23100,23100,23100,23100,0
|
|
20250221,152300,1727716000,23100,23100,23100,23100,0
|
|
20250221,152200,1727716000,23100,23100,23100,23100,0
|
|
20250221,152100,1727716000,23100,23100,23100,23100,0
|
|
20250221,152000,1727716000,23100,23100,23100,23100,0
|
|
20250221,151900,1727716000,23100,23100,23100,23100,1026
|
|
20250221,151800,1704015400,23100,23100,23100,23100,125
|
|
20250221,151700,1701127900,23050,23100,23100,23050,210
|
|
20250221,151600,1696287250,23100,23100,23100,23100,6
|
|
20250221,151500,1696148650,23100,23100,23100,23050,86
|
|
20250221,151400,1694165650,23050,23000,23050,23000,313
|
|
20250221,151300,1686951150,23000,23050,23050,23000,1290
|
|
20250221,151200,1657225450,23050,23100,23100,23050,75
|
|
20250221,151100,1655495800,23050,23050,23100,23050,15
|
|
20250221,151000,1655149550,23050,23050,23100,23050,55
|
|
20250221,150900,1653881750,23050,23050,23050,23050,712
|
|
20250221,150800,1637470150,23100,23100,23100,23100,140
|
|
20250221,150700,1634236150,23100,23100,23100,23100,0
|
|
20250221,150600,1634236150,23100,23100,23100,23100,2
|
|
20250221,150500,1634189950,23150,23100,23150,23100,14
|
|
20250221,150400,1633866150,23100,23100,23150,23100,28
|
|
20250221,150300,1633218800,23100,23100,23100,23100,100
|
|
20250221,150200,1630908800,23100,23100,23100,23100,2
|
|
20250221,150100,1630862600,23050,23100,23100,23050,13
|
|
20250221,150000,1630562450,23100,23050,23100,23050,128
|
|
20250221,145900,1627610850,23100,23050,23100,23050,110
|
|
20250221,145800,1625070350,23100,23100,23100,23100,30
|
|
20250221,145700,1624377350,23100,23100,23100,23100,0
|
|
20250221,145600,1624377350,23100,23100,23100,23100,0
|
|
20250221,145500,1624377350,23100,23050,23100,23050,580
|
|
20250221,145400,1611005450,23050,23050,23050,23050,165
|
|
20250221,145300,1607202200,23050,23050,23050,23050,118
|
|
20250221,145200,1604482300,23050,23050,23050,23050,6
|
|
20250221,145100,1604344000,23050,23050,23050,23050,2
|
|
20250221,145000,1604297900,23150,23150,23150,23150,44
|
|
20250221,144900,1603279300,23050,23050,23050,23050,6
|
|
20250221,144800,1603141000,23050,23050,23050,23050,2
|
|
20250221,144700,1603094900,23200,23200,23200,23200,0
|
|
20250221,144600,1603094900,23200,23200,23200,23200,14
|
|
20250221,144500,1602770100,23250,23100,23250,23100,9931
|
|
20250221,144400,1373341500,23200,23100,23200,23100,8
|
|
20250221,144300,1373156500,23100,23100,23100,23100,2
|
|
20250221,144200,1373110300,23100,23200,23200,23100,363
|
|
20250221,144100,1364713300,23250,23200,23250,23200,400
|
|
20250221,144000,1355429200,23200,23150,23200,23150,13
|
|
20250221,143900,1355127700,23150,23100,23150,23100,176
|
|
20250221,143800,1351053600,23100,23100,23100,23100,144
|
|
20250221,143700,1347727200,23100,23100,23100,23100,10
|
|
20250221,143600,1347496200,23100,23100,23100,23100,8
|
|
20250221,143500,1347311400,23200,23200,23200,23200,16
|
|
20250221,143400,1346940200,23100,23200,23200,23100,95
|
|
20250221,143300,1344736500,23200,23150,23200,23150,90
|
|
20250221,143200,1342651500,23150,23150,23150,23150,0
|
|
20250221,143100,1342651500,23150,23150,23150,23150,111
|
|
20250221,143000,1340081850,23200,23050,23200,23050,5
|
|
20250221,142900,1339966200,23050,23050,23050,23050,3
|
|
20250221,142800,1339897050,23050,23050,23050,23050,3
|
|
20250221,142700,1339827900,23050,23000,23050,23000,784
|
|
20250221,142600,1321791700,23050,23050,23050,23000,215
|
|
20250221,142500,1316841150,23050,23150,23150,23050,1943
|
|
20250221,142400,1272020500,23150,23150,23150,23150,1
|
|
20250221,142300,1271997350,23150,23150,23150,23150,11
|
|
20250221,142200,1271742700,23150,23150,23150,23150,249
|
|
20250221,142100,1265978350,23100,23150,23150,23100,133
|
|
20250221,142000,1262899550,23150,23100,23150,23100,12
|
|
20250221,141900,1262622200,23100,23100,23100,23100,31
|
|
20250221,141800,1261906100,23100,23100,23150,23100,260
|
|
20250221,141700,1255898600,23100,23100,23100,23100,1
|
|
20250221,141600,1255875500,23150,23150,23150,23150,0
|
|
20250221,141500,1255875500,23150,23050,23150,23050,367
|
|
20250221,141400,1247398450,23050,23050,23050,23050,23
|
|
20250221,141300,1246868300,23050,23050,23050,23050,3
|
|
20250221,141200,1246799150,23050,23050,23050,23050,2
|
|
20250221,141100,1246753050,23050,23050,23050,23050,0
|
|
20250221,141000,1246753050,23050,23050,23050,23050,6
|
|
20250221,140900,1246614750,23050,23050,23050,23050,102
|
|
20250221,140800,1244263650,23050,23050,23050,23050,154
|
|
20250221,140700,1240713950,23050,23100,23100,23050,20
|
|
20250221,140600,1240252350,23100,23100,23100,23100,102
|
|
20250221,140500,1237896150,23100,23100,23100,23100,59
|
|
20250221,140400,1236533250,23100,23100,23100,23100,201
|
|
20250221,140300,1231890150,23100,23100,23100,23100,1
|
|
20250221,140200,1231867050,23050,23100,23100,23050,406
|
|
20250221,140100,1222507700,23100,23100,23100,23100,356
|
|
20250221,140000,1214284100,23100,23050,23100,23050,130
|
|
20250221,135900,1211287350,23050,23050,23050,23050,2
|
|
20250221,135800,1211241250,23050,23050,23050,23050,0
|
|
20250221,135700,1211241250,23050,23050,23050,23050,3
|
|
20250221,135600,1211172100,23050,23050,23050,23050,3
|
|
20250221,135500,1211102950,23100,23050,23100,23050,12
|
|
20250221,135400,1210825900,23050,23050,23050,23050,4
|
|
20250221,135300,1210733700,23050,23050,23050,23050,3
|
|
20250221,135200,1210664550,23100,23050,23100,23050,282
|
|
20250221,135100,1204163950,23100,23100,23100,23100,0
|
|
20250221,135000,1204163950,23100,23100,23100,23100,3
|
|
20250221,134900,1204094650,23100,23050,23100,23050,41
|
|
20250221,134800,1203147750,23050,23050,23050,23050,6
|
|
20250221,134700,1203009450,23050,23050,23100,23050,26
|
|
20250221,134600,1202410100,23050,23050,23050,23050,3
|
|
20250221,134500,1202340950,23100,23100,23100,23100,14
|
|
20250221,134400,1202017550,23100,23100,23100,23100,3
|
|
20250221,134300,1201948250,23100,23100,23100,23100,2
|
|
20250221,134200,1201902050,23100,23100,23100,23100,100
|
|
20250221,134100,1199592050,23100,23100,23100,23100,445
|
|
20250221,134000,1189312550,23100,23150,23150,23100,221
|
|
20250221,133900,1184202050,23150,23150,23150,23150,191
|
|
20250221,133800,1179780400,23200,23150,23200,23150,60
|
|
20250221,133700,1178391350,23200,23200,23200,23200,108
|
|
20250221,133600,1175885750,23250,23250,23250,23250,0
|
|
20250221,133500,1175885750,23250,23250,23250,23250,0
|
|
20250221,133400,1175885750,23250,23250,23250,23250,0
|
|
20250221,133300,1175885750,23250,23200,23250,23200,4
|
|
20250221,133200,1175792900,23200,23200,23200,23200,107
|
|
20250221,133100,1173310500,23250,23300,23300,23250,10
|
|
20250221,133000,1173077750,23300,23250,23300,23250,445
|
|
20250221,132900,1162731050,23200,23200,23200,23200,42
|
|
20250221,132800,1161756650,23200,23200,23200,23200,0
|
|
20250221,132700,1161756650,23200,23200,23200,23200,117
|
|
20250221,132600,1159042250,23200,23200,23200,23200,32
|
|
20250221,132500,1158299850,23200,23250,23300,23200,482
|
|
20250221,132400,1147107700,23250,23250,23250,23200,244
|
|
20250221,132300,1141435250,23250,23300,23300,23250,38
|
|
20250221,132200,1140550250,23250,23250,23250,23250,14
|
|
20250221,132100,1140224750,23300,23300,23300,23300,0
|
|
20250221,132000,1140224750,23300,23250,23300,23250,112
|
|
20250221,131900,1137615450,23300,23300,23300,23300,0
|
|
20250221,131800,1137615450,23300,23300,23300,23300,31
|
|
20250221,131700,1136893150,23300,23300,23300,23300,11
|
|
20250221,131600,1136636850,23350,23350,23350,23350,181
|
|
20250221,131500,1132410500,23350,23350,23350,23350,9
|
|
20250221,131400,1132200350,23200,23250,23250,23200,8
|
|
20250221,131300,1132014400,23200,23200,23200,23200,0
|
|
20250221,131200,1132014400,23200,23200,23200,23200,0
|
|
20250221,131100,1132014400,23200,23350,23350,23200,361
|
|
20250221,131000,1123624850,23350,23300,23350,23300,13
|
|
20250221,130900,1123321600,23350,23350,23350,23350,43
|
|
20250221,130800,1122317550,23350,23350,23350,23250,156
|
|
20250221,130700,1118677800,23400,23400,23400,23400,100
|
|
20250221,130600,1116337800,23300,23300,23300,23300,37
|
|
20250221,130500,1115475700,23400,23400,23400,23350,134
|
|
20250221,130400,1112341600,23400,23450,23450,23300,592
|
|
20250221,130300,1098508200,23400,23350,23400,23350,829
|
|
20250221,130200,1079118900,23350,23300,23350,23300,177
|
|
20250221,130100,1074992800,23300,23200,23300,23200,1387
|
|
20250221,130000,1042711250,23200,23200,23200,23200,0
|
|
20250221,125900,1042711250,23200,23200,23200,23200,52
|
|
20250221,125800,1041504850,23200,23200,23200,23200,0
|
|
20250221,125700,1041504850,23200,23200,23200,23200,200
|
|
20250221,125600,1036864850,23200,23200,23200,23200,8
|
|
20250221,125500,1036679250,23200,23200,23200,23200,1
|
|
20250221,125400,1036656050,23200,23200,23200,23200,0
|
|
20250221,125300,1036656050,23200,23200,23200,23200,0
|
|
20250221,125200,1036656050,23200,23200,23200,23200,5
|
|
20250221,125100,1036540050,23200,23200,23200,23200,0
|
|
20250221,125000,1036540050,23200,23200,23200,23200,0
|
|
20250221,124900,1036540050,23200,23200,23200,23200,0
|
|
20250221,124800,1036540050,23200,23200,23200,23200,358
|
|
20250221,124700,1028234450,23200,23200,23200,23200,165
|
|
20250221,124600,1024406450,23200,23200,23200,23200,0
|
|
20250221,124500,1024406450,23200,23200,23200,23200,61
|
|
20250221,124400,1022991250,23200,23150,23200,23150,652
|
|
20250221,124300,1007890900,23100,23050,23100,23050,222
|
|
20250221,124200,1002762750,23050,23050,23050,23050,4
|
|
20250221,124100,1002670550,23100,23100,23100,23100,0
|
|
20250221,124000,1002670550,23100,23050,23100,23050,127
|
|
20250221,123900,999743000,23050,23100,23100,23050,1655
|
|
20250221,123800,961568500,23100,23100,23100,23100,0
|
|
20250221,123700,961568500,23100,23100,23100,23100,0
|
|
20250221,123600,961568500,23100,23100,23100,23100,0
|
|
20250221,123500,961568500,23100,23100,23100,23100,0
|
|
20250221,123400,961568500,23100,23100,23100,23100,0
|
|
20250221,123300,961568500,23100,23100,23100,23100,20
|
|
20250221,123200,961106500,23150,23150,23150,23150,31
|
|
20250221,123100,960388850,23100,23100,23100,23100,2
|
|
20250221,123000,960342650,23100,23100,23100,23100,6
|
|
20250221,122900,960204050,23100,23100,23100,23100,8
|
|
20250221,122800,960019250,23100,23100,23100,23100,326
|
|
20250221,122700,952488650,23100,23100,23100,23100,10
|
|
20250221,122600,952257650,23100,23100,23100,23100,0
|
|
20250221,122500,952257650,23100,23100,23100,23100,8
|
|
20250221,122400,952072850,23100,23050,23100,23050,199
|
|
20250221,122300,947477200,23050,23100,23100,23050,625
|
|
20250221,122200,933069700,23150,23150,23150,23150,0
|
|
20250221,122100,933069700,23150,23150,23150,23150,0
|
|
20250221,122000,933069700,23150,23150,23150,23150,7
|
|
20250221,121900,932907650,23100,23100,23150,23100,731
|
|
20250221,121800,916020450,23100,23100,23100,23100,15
|
|
20250221,121700,915673950,23100,23100,23100,23100,40
|
|
20250221,121600,914749950,23100,23100,23100,23100,181
|
|
20250221,121500,910568850,23100,23100,23100,23100,1
|
|
20250221,121400,910545750,23050,23050,23050,23050,0
|
|
20250221,121300,910545750,23050,23050,23050,23050,306
|
|
20250221,121200,903492450,23050,23050,23050,23050,0
|
|
20250221,121100,903492450,23050,23050,23100,23050,151
|
|
20250221,121000,900011850,23100,23100,23100,23100,2
|
|
20250221,120900,899965650,23100,23100,23100,23100,0
|
|
20250221,120800,899965650,23100,23100,23100,23100,0
|
|
20250221,120700,899965650,23100,23100,23100,23100,0
|
|
20250221,120600,899965650,23100,23100,23100,23050,84
|
|
20250221,120500,898026400,23100,23100,23100,23100,5
|
|
20250221,120400,897910900,23100,23100,23100,23100,0
|
|
20250221,120300,897910900,23100,23100,23100,23100,54
|
|
20250221,120200,896663500,23100,23100,23100,23100,0
|
|
20250221,120100,896663500,23100,23100,23100,23100,55
|
|
20250221,120000,895393000,23050,23050,23050,23050,169
|
|
20250221,115900,891497550,23050,23050,23050,23050,0
|
|
20250221,115800,891497550,23050,23050,23050,23050,3
|
|
20250221,115700,891428400,23100,23100,23100,23100,9
|
|
20250221,115600,891220500,23100,23100,23100,23100,0
|
|
20250221,115500,891220500,23100,23100,23100,23100,0
|
|
20250221,115400,891220500,23100,23100,23100,23100,330
|
|
20250221,115300,883597500,23100,23100,23100,23100,1
|
|
20250221,115200,883574400,23100,23100,23100,23100,0
|
|
20250221,115100,883574400,23100,23100,23100,23100,0
|
|
20250221,115000,883574400,23100,23150,23200,23100,292
|
|
20250221,114900,876816800,23200,23200,23200,23200,0
|
|
20250221,114800,876816800,23200,23200,23200,23150,39
|
|
20250221,114700,875912200,23200,23200,23200,23200,0
|
|
20250221,114600,875912200,23200,23200,23200,23200,9
|
|
20250221,114500,875703400,23200,23250,23250,23200,101
|
|
20250221,114400,873360150,23250,23150,23250,23150,586
|
|
20250221,114300,859767350,23150,23200,23200,23150,61
|
|
20250221,114200,858354700,23200,23200,23200,23200,11
|
|
20250221,114100,858099500,23150,23100,23150,23100,740
|
|
20250221,114000,841005000,23100,23150,23150,23100,464
|
|
20250221,113900,830281200,23150,23150,23250,23150,530
|
|
20250221,113800,817985200,23150,23150,23150,23150,229
|
|
20250221,113700,812683850,23150,23150,23150,23150,230
|
|
20250221,113600,807359350,23100,23100,23100,23100,5
|
|
20250221,113500,807243850,23150,23150,23150,23150,129
|
|
20250221,113400,804257500,23250,23250,23250,23250,3
|
|
20250221,113300,804187750,23200,23150,23200,23100,604
|
|
20250221,113200,790197150,23150,23150,23150,23150,0
|
|
20250221,113100,790197150,23150,23150,23150,23150,0
|
|
20250221,113000,790197150,23150,23150,23150,23150,10
|
|
20250221,112900,789965650,23150,23100,23150,23100,626
|
|
20250221,112800,775504400,23100,23100,23100,23100,651
|
|
20250221,112700,760466300,23100,23100,23100,23100,43
|
|
20250221,112600,759473000,23050,23050,23050,23050,1
|
|
20250221,112500,759449950,23100,23100,23100,23100,536
|
|
20250221,112400,747068350,23100,23100,23100,23100,70
|
|
20250221,112300,745451350,23150,23150,23150,23150,1
|
|
20250221,112200,745428200,23150,23150,23150,23150,10
|
|
20250221,112100,745196700,23150,23150,23150,23150,1
|
|
20250221,112000,745173550,23150,23150,23150,23150,420
|
|
20250221,111900,735450550,23100,23100,23100,23100,62
|
|
20250221,111800,734018350,23100,23100,23100,23100,0
|
|
20250221,111700,734018350,23100,23100,23100,23100,0
|
|
20250221,111600,734018350,23100,23100,23100,23100,211
|
|
20250221,111500,729144250,23100,23100,23100,23100,5
|
|
20250221,111400,729028750,23050,23050,23050,23050,90
|
|
20250221,111300,726954250,23050,23050,23050,23050,70
|
|
20250221,111200,725340750,23050,23050,23050,23050,0
|
|
20250221,111100,725340750,23050,23050,23050,23050,1
|
|
20250221,111000,725317700,23050,23050,23050,23000,46
|
|
20250221,110900,724257550,23050,23050,23050,23050,0
|
|
20250221,110800,724257550,23050,23050,23050,23050,0
|
|
20250221,110700,724257550,23050,23050,23050,23050,14
|
|
20250221,110600,723934850,23050,23050,23050,23050,24
|
|
20250221,110500,723381650,23050,23050,23050,23050,0
|
|
20250221,110400,723381650,23050,23100,23100,23050,101
|
|
20250221,110300,721052100,23100,23100,23100,23100,30
|
|
20250221,110200,720359100,23050,23050,23050,23050,0
|
|
20250221,110100,720359100,23050,23100,23100,23050,247
|
|
20250221,110000,714659250,23100,23050,23100,23050,9
|
|
20250221,105900,714451450,23050,23100,23100,23050,201
|
|
20250221,105800,709808400,23150,23100,23150,23050,514
|
|
20250221,105700,697959050,23050,23050,23050,23050,50
|
|
20250221,105600,696806550,23100,23100,23100,23050,167
|
|
20250221,105500,692956900,23100,23100,23100,23100,60
|
|
20250221,105400,691570900,23050,23050,23050,23050,0
|
|
20250221,105300,691570900,23050,23050,23050,23050,97
|
|
20250221,105200,689335050,23100,23100,23100,23100,0
|
|
20250221,105100,689335050,23100,23100,23100,23100,22
|
|
20250221,105000,688826850,23100,23100,23100,23100,4
|
|
20250221,104900,688734450,23050,23050,23050,23050,0
|
|
20250221,104800,688734450,23050,23050,23050,23050,20
|
|
20250221,104700,688273450,23100,23100,23100,23050,1420
|
|
20250221,104600,655498250,23200,23250,23250,23150,306
|
|
20250221,104500,648390200,23150,23200,23250,23150,1198
|
|
20250221,104400,620595200,23200,23200,23200,23150,65
|
|
20250221,104300,619088300,23250,23200,23250,23200,525
|
|
20250221,104200,606902700,23100,23100,23100,23100,0
|
|
20250221,104100,606902700,23100,23100,23100,23100,0
|
|
20250221,104000,606902700,23100,23100,23100,23100,0
|
|
20250221,103900,606902700,23100,23200,23200,23100,11
|
|
20250221,103800,606647700,23100,23150,23150,23100,11
|
|
20250221,103700,606393550,23150,23100,23150,23100,381
|
|
20250221,103600,597577500,23050,23050,23050,23050,6
|
|
20250221,103500,597439200,23100,23100,23100,23100,118
|
|
20250221,103400,594713400,23150,23150,23150,23150,2
|
|
20250221,103300,594667100,23200,23200,23200,23200,10
|
|
20250221,103200,594435100,23200,23200,23200,23200,2
|
|
20250221,103100,594388700,23200,23050,23200,23050,1439
|
|
20250221,103000,561070200,23100,23100,23100,23100,263
|
|
20250221,102900,554994900,23100,23100,23100,23100,60
|
|
20250221,102800,553608900,23100,23100,23100,23100,33
|
|
20250221,102700,552846600,23100,23100,23100,23050,468
|
|
20250221,102600,542035900,23100,23150,23150,23100,228
|
|
20250221,102500,536763950,23150,23150,23150,23100,160
|
|
20250221,102400,533065550,23200,23150,23200,23050,1732
|
|
20250221,102300,493003100,23100,23100,23100,23100,140
|
|
20250221,102200,489769100,23100,23050,23100,23050,427
|
|
20250221,102100,479925500,23050,23100,23100,23050,336
|
|
20250221,102000,472163950,23100,23050,23100,23050,99
|
|
20250221,101900,469880000,23050,23050,23050,23050,15
|
|
20250221,101800,469534250,23050,22950,23050,22950,1010
|
|
20250221,101700,446323950,23100,22950,23100,22950,119
|
|
20250221,101600,443586350,23050,23000,23050,23000,502
|
|
20250221,101500,432020350,23000,23000,23000,23000,0
|
|
20250221,101400,432020350,23000,23000,23000,23000,39
|
|
20250221,101300,431123350,22950,22950,22950,22950,0
|
|
20250221,101200,431123350,22950,22950,22950,22950,0
|
|
20250221,101100,431123350,22950,23000,23100,22950,797
|
|
20250221,101000,412756200,23000,23000,23000,23000,4
|
|
20250221,100900,412664200,23000,23000,23000,23000,2
|
|
20250221,100800,412618200,23000,23000,23000,23000,10
|
|
20250221,100700,412388200,23000,23000,23000,23000,0
|
|
20250221,100600,412388200,23000,23050,23050,23000,317
|
|
20250221,100500,405086350,23000,22900,23050,22850,1399
|
|
20250221,100400,372926450,22950,22950,22950,22950,100
|
|
20250221,100300,370631450,22950,23000,23000,22900,334
|
|
20250221,100200,362982550,23000,22950,23000,22950,105
|
|
20250221,100100,360572600,22950,22900,22950,22900,77
|
|
20250221,100000,358808550,23000,23000,23000,22950,50
|
|
20250221,095900,357660600,23000,22900,23000,22900,524
|
|
20250221,095800,345620500,22950,22900,22950,22900,166
|
|
20250221,095700,341813600,22900,22900,22900,22900,211
|
|
20250221,095600,336981700,22900,22800,22900,22800,330
|
|
20250221,095500,329437950,22850,22800,22850,22800,201
|
|
20250221,095400,324855100,22750,22750,22750,22750,185
|
|
20250221,095300,320646350,22850,22800,22850,22800,151
|
|
20250221,095200,317198500,22800,22800,22800,22800,78
|
|
20250221,095100,315420100,22850,22850,22850,22850,5
|
|
20250221,095000,315305850,22850,22850,22850,22850,929
|
|
20250221,094900,294078200,22800,22750,22800,22750,734
|
|
20250221,094800,277348700,22700,22750,22750,22700,203
|
|
20250221,094700,272730500,22750,22750,22750,22750,0
|
|
20250221,094600,272730500,22750,22650,22750,22650,281
|
|
20250221,094500,266359750,22600,22600,22600,22600,100
|
|
20250221,094400,264099750,22600,22650,22650,22600,27
|
|
20250221,094300,263488550,22600,22600,22600,22600,174
|
|
20250221,094200,259556150,22600,22600,22600,22600,39
|
|
20250221,094100,258674750,22600,22600,22600,22600,594
|
|
20250221,094000,245250350,22650,22600,22650,22600,141
|
|
20250221,093900,242063700,22650,22650,22650,22650,4
|
|
20250221,093800,241973100,22600,22600,22600,22600,155
|
|
20250221,093700,238470100,22600,22600,22600,22600,31
|
|
20250221,093600,237769500,22650,22650,22650,22650,705
|
|
20250221,093500,221801250,22650,22650,22650,22650,5
|
|
20250221,093400,221688000,22650,22650,22650,22650,2
|
|
20250221,093300,221642700,22750,22700,22750,22650,333
|
|
20250221,093200,214083750,22750,22750,22750,22750,1
|
|
20250221,093100,214061000,22750,22750,22750,22750,11
|
|
20250221,093000,213810750,22750,22850,22850,22750,5
|
|
20250221,092900,213696850,22800,22650,22800,22650,571
|
|
20250221,092800,200722350,22650,22600,22650,22600,304
|
|
20250221,092700,193851750,22550,22550,22550,22550,165
|
|
20250221,092600,190131000,22550,22500,22550,22500,478
|
|
20250221,092500,179368500,22450,22450,22450,22450,7
|
|
20250221,092400,179211350,22550,22550,22550,22550,71
|
|
20250221,092300,177610300,22550,22550,22550,22550,10
|
|
20250221,092200,177384800,22550,22450,22550,22400,609
|
|
20250221,092100,163732900,22600,22600,22600,22600,1
|
|
20250221,092000,163710300,22600,22600,22600,22600,1
|
|
20250221,091900,163687700,22650,22650,22650,22650,7
|
|
20250221,091800,163529150,22650,22400,22650,22400,237
|
|
20250221,091700,158202000,22500,22550,22550,22450,2285
|
|
20250221,091600,106850350,22600,22550,22650,22550,370
|
|
20250221,091500,98497750,22550,22550,22550,22550,0
|
|
20250221,091400,98497750,22550,22550,22600,22550,250
|
|
20250221,091300,92859000,22550,22650,22650,22550,391
|
|
20250221,091200,84023400,22700,22700,22700,22700,10
|
|
20250221,091100,83796400,22700,22700,22700,22700,0
|
|
20250221,091000,83796400,22700,22650,22700,22650,5
|
|
20250221,090900,83683100,22650,22800,22900,22650,326
|
|
20250221,090800,76288200,22650,22850,22850,22650,459
|
|
20250221,090700,65849450,22900,23000,23000,22900,20
|
|
20250221,090600,65390150,23000,22900,23000,22800,789
|
|
20250221,090500,47283700,22900,22800,22900,22800,217
|
|
20250221,090400,42331850,22800,22800,22800,22800,106
|
|
20250221,090300,39915050,22800,22800,22800,22800,8
|
|
20250221,090200,39732650,22800,22750,22800,22750,17
|
|
20250221,090100,39345200,22750,22700,22800,22600,725
|
|
20250221,090000,22904550,22550,22600,22700,22550,1003
|