628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,192500,7517682150,20800,20800,20800,20800,5968
|
|
20250211,192400,7517682150,20800,20800,20800,20800,0
|
|
20250211,192300,7517682150,20800,20800,20800,20800,0
|
|
20250211,192200,7517682150,20800,20800,20800,20800,0
|
|
20250211,192100,7517682150,20800,20800,20800,20800,0
|
|
20250211,192000,7517682150,20800,20800,20800,20800,0
|
|
20250211,191900,7517682150,20800,20800,20800,20800,0
|
|
20250211,191800,7517682150,20800,20800,20800,20800,0
|
|
20250211,191700,7517682150,20800,20800,20800,20800,0
|
|
20250211,191600,7517682150,20800,20800,20800,20800,0
|
|
20250211,191500,7517682150,20800,20800,20800,20800,0
|
|
20250211,191400,7517682150,20800,20800,20800,20800,0
|
|
20250211,191300,7517682150,20800,20800,20800,20800,0
|
|
20250211,191200,7517682150,20800,20800,20800,20800,0
|
|
20250211,191100,7517682150,20800,20800,20800,20800,0
|
|
20250211,191000,7517682150,20800,20800,20800,20800,0
|
|
20250211,190900,7517682150,20800,20800,20800,20800,0
|
|
20250211,190800,7517682150,20800,20800,20800,20800,0
|
|
20250211,190700,7517682150,20800,20800,20800,20800,0
|
|
20250211,190600,7517682150,20800,20800,20800,20800,0
|
|
20250211,190500,7517682150,20800,20800,20800,20800,0
|
|
20250211,190400,7517682150,20800,20800,20800,20800,0
|
|
20250211,190300,7517682150,20800,20800,20800,20800,0
|
|
20250211,190200,7517682150,20800,20800,20800,20800,0
|
|
20250211,190100,7517682150,20800,20800,20800,20800,0
|
|
20250211,190000,7517682150,20800,20800,20800,20800,0
|
|
20250211,185900,7517682150,20800,20800,20800,20800,0
|
|
20250211,185800,7517682150,20800,20800,20800,20800,0
|
|
20250211,185700,7517682150,20800,20800,20800,20800,0
|
|
20250211,185600,7517682150,20800,20800,20800,20800,0
|
|
20250211,185500,7517682150,20800,20800,20800,20800,5968
|
|
20250211,185400,7517682150,20800,20800,20800,20800,0
|
|
20250211,185300,7517682150,20800,20800,20800,20800,0
|
|
20250211,185200,7517682150,20800,20800,20800,20800,0
|
|
20250211,185100,7517682150,20800,20800,20800,20800,0
|
|
20250211,185000,7517682150,20800,20800,20800,20800,0
|
|
20250211,184900,7517682150,20800,20800,20800,20800,0
|
|
20250211,184800,7517682150,20800,20800,20800,20800,0
|
|
20250211,184700,7517682150,20800,20800,20800,20800,0
|
|
20250211,184600,7517682150,20800,20800,20800,20800,0
|
|
20250211,184500,7517682150,20800,20800,20800,20800,0
|
|
20250211,184400,7517682150,20800,20800,20800,20800,0
|
|
20250211,184300,7517682150,20800,20800,20800,20800,0
|
|
20250211,184200,7517682150,20800,20800,20800,20800,0
|
|
20250211,184100,7517682150,20800,20800,20800,20800,0
|
|
20250211,184000,7517682150,20800,20800,20800,20800,0
|
|
20250211,183900,7517682150,20800,20800,20800,20800,0
|
|
20250211,183800,7517682150,20800,20800,20800,20800,0
|
|
20250211,183700,7517682150,20800,20800,20800,20800,0
|
|
20250211,183600,7517682150,20800,20800,20800,20800,0
|
|
20250211,183500,7517682150,20800,20800,20800,20800,0
|
|
20250211,183400,7517682150,20800,20800,20800,20800,0
|
|
20250211,183300,7517682150,20800,20800,20800,20800,0
|
|
20250211,183200,7517682150,20800,20800,20800,20800,0
|
|
20250211,183100,7517682150,20800,20800,20800,20800,0
|
|
20250211,183000,7517682150,20800,20800,20800,20800,0
|
|
20250211,182900,7517682150,20800,20800,20800,20800,0
|
|
20250211,182800,7517682150,20800,20800,20800,20800,0
|
|
20250211,182700,7517682150,20800,20800,20800,20800,0
|
|
20250211,182600,7517682150,20800,20800,20800,20800,0
|
|
20250211,182500,7517682150,20800,20800,20800,20800,5968
|
|
20250211,182400,7517682150,20800,20800,20800,20800,0
|
|
20250211,182300,7517682150,20800,20800,20800,20800,0
|
|
20250211,182200,7517682150,20800,20800,20800,20800,0
|
|
20250211,182100,7517682150,20800,20800,20800,20800,0
|
|
20250211,182000,7517682150,20800,20800,20800,20800,0
|
|
20250211,181900,7517682150,20800,20800,20800,20800,0
|
|
20250211,181800,7517682150,20800,20800,20800,20800,0
|
|
20250211,181700,7517682150,20800,20800,20800,20800,0
|
|
20250211,181600,7517682150,20800,20800,20800,20800,0
|
|
20250211,181500,7517682150,20800,20800,20800,20800,0
|
|
20250211,181400,7517682150,20800,20800,20800,20800,0
|
|
20250211,181300,7517682150,20800,20800,20800,20800,0
|
|
20250211,181200,7517682150,20800,20800,20800,20800,0
|
|
20250211,181100,7517682150,20800,20800,20800,20800,0
|
|
20250211,181000,7517682150,20800,20800,20800,20800,0
|
|
20250211,180900,7517682150,20800,20800,20800,20800,0
|
|
20250211,180800,7517682150,20800,20800,20800,20800,0
|
|
20250211,180700,7517682150,20800,20800,20800,20800,0
|
|
20250211,180600,7517682150,20800,20800,20800,20800,0
|
|
20250211,180500,7517682150,20800,20800,20800,20800,0
|
|
20250211,180400,7517682150,20800,20800,20800,20800,0
|
|
20250211,180300,7517682150,20800,20800,20800,20800,0
|
|
20250211,180200,7517682150,20800,20800,20800,20800,0
|
|
20250211,180100,7517682150,20800,20800,20800,20800,0
|
|
20250211,180000,7517682150,20800,20800,20800,20800,0
|
|
20250211,175900,7517682150,20800,20800,20800,20800,0
|
|
20250211,175800,7517682150,20800,20800,20800,20800,0
|
|
20250211,175700,7517682150,20800,20800,20800,20800,0
|
|
20250211,175600,7517682150,20800,20800,20800,20800,0
|
|
20250211,175500,7517682150,20800,20800,20800,20800,5968
|
|
20250211,175400,7517682150,20800,20800,20800,20800,0
|
|
20250211,175300,7517682150,20800,20800,20800,20800,0
|
|
20250211,175200,7517682150,20800,20800,20800,20800,0
|
|
20250211,175100,7517682150,20800,20800,20800,20800,0
|
|
20250211,175000,7517682150,20800,20800,20800,20800,0
|
|
20250211,174900,7517682150,20800,20800,20800,20800,0
|
|
20250211,174800,7517682150,20800,20800,20800,20800,0
|
|
20250211,174700,7517682150,20800,20800,20800,20800,0
|
|
20250211,174600,7517682150,20800,20800,20800,20800,0
|
|
20250211,174500,7517682150,20800,20800,20800,20800,0
|
|
20250211,174400,7517682150,20800,20800,20800,20800,0
|
|
20250211,174300,7517682150,20800,20800,20800,20800,0
|
|
20250211,174200,7517682150,20800,20800,20800,20800,0
|
|
20250211,174100,7517682150,20800,20800,20800,20800,0
|
|
20250211,174000,7517682150,20800,20800,20800,20800,0
|
|
20250211,173900,7517682150,20800,20800,20800,20800,0
|
|
20250211,173800,7517682150,20800,20800,20800,20800,0
|
|
20250211,173700,7517682150,20800,20800,20800,20800,0
|
|
20250211,173600,7517682150,20800,20800,20800,20800,0
|
|
20250211,173500,7517682150,20800,20800,20800,20800,0
|
|
20250211,173400,7517682150,20800,20800,20800,20800,0
|
|
20250211,173300,7517682150,20800,20800,20800,20800,0
|
|
20250211,173200,7517682150,20800,20800,20800,20800,0
|
|
20250211,173100,7517682150,20800,20800,20800,20800,0
|
|
20250211,173000,7517682150,20800,20800,20800,20800,0
|
|
20250211,172900,7517682150,20800,20800,20800,20800,0
|
|
20250211,172800,7517682150,20800,20800,20800,20800,0
|
|
20250211,172700,7517682150,20800,20800,20800,20800,0
|
|
20250211,172600,7517682150,20800,20800,20800,20800,0
|
|
20250211,172500,7517682150,20800,20800,20800,20800,5968
|
|
20250211,172400,7517682150,20800,20800,20800,20800,0
|
|
20250211,172300,7517682150,20800,20800,20800,20800,0
|
|
20250211,172200,7517682150,20800,20800,20800,20800,0
|
|
20250211,172100,7517682150,20800,20800,20800,20800,0
|
|
20250211,172000,7517682150,20800,20800,20800,20800,0
|
|
20250211,171900,7517682150,20800,20800,20800,20800,0
|
|
20250211,171800,7517682150,20800,20800,20800,20800,0
|
|
20250211,171700,7517682150,20800,20800,20800,20800,0
|
|
20250211,171600,7517682150,20800,20800,20800,20800,0
|
|
20250211,171500,7517682150,20800,20800,20800,20800,0
|
|
20250211,171400,7517682150,20800,20800,20800,20800,0
|
|
20250211,171300,7517682150,20800,20800,20800,20800,0
|
|
20250211,171200,7517682150,20800,20800,20800,20800,0
|
|
20250211,171100,7517682150,20800,20800,20800,20800,0
|
|
20250211,171000,7517682150,20800,20800,20800,20800,0
|
|
20250211,170900,7517682150,20800,20800,20800,20800,0
|
|
20250211,170800,7517682150,20800,20800,20800,20800,0
|
|
20250211,170700,7517682150,20800,20800,20800,20800,0
|
|
20250211,170600,7517682150,20800,20800,20800,20800,0
|
|
20250211,170500,7517682150,20800,20800,20800,20800,0
|
|
20250211,170400,7517682150,20800,20800,20800,20800,0
|
|
20250211,170300,7517682150,20800,20800,20800,20800,0
|
|
20250211,170200,7517682150,20800,20800,20800,20800,0
|
|
20250211,170100,7517682150,20800,20800,20800,20800,0
|
|
20250211,170000,7517682150,20800,20800,20800,20800,0
|
|
20250211,165900,7517682150,20800,20800,20800,20800,0
|
|
20250211,165800,7517682150,20800,20800,20800,20800,0
|
|
20250211,165700,7517682150,20800,20800,20800,20800,0
|
|
20250211,165600,7517682150,20800,20800,20800,20800,0
|
|
20250211,165500,7517682150,20800,20800,20800,20800,5968
|
|
20250211,165400,7517682150,20800,20800,20800,20800,0
|
|
20250211,165300,7517682150,20800,20800,20800,20800,0
|
|
20250211,165200,7517682150,20800,20800,20800,20800,0
|
|
20250211,165100,7517682150,20800,20800,20800,20800,0
|
|
20250211,165000,7517682150,20800,20800,20800,20800,0
|
|
20250211,164900,7517682150,20800,20800,20800,20800,0
|
|
20250211,164800,7517682150,20800,20800,20800,20800,0
|
|
20250211,164700,7517682150,20800,20800,20800,20800,0
|
|
20250211,164600,7517682150,20800,20800,20800,20800,0
|
|
20250211,164500,7517682150,20800,20800,20800,20800,0
|
|
20250211,164400,7517682150,20800,20800,20800,20800,0
|
|
20250211,164300,7517682150,20800,20800,20800,20800,0
|
|
20250211,164200,7517682150,20800,20800,20800,20800,0
|
|
20250211,164100,7517682150,20800,20800,20800,20800,0
|
|
20250211,164000,7517682150,20800,20800,20800,20800,0
|
|
20250211,163900,7517682150,20800,20800,20800,20800,0
|
|
20250211,163800,7517682150,20800,20800,20800,20800,0
|
|
20250211,163700,7517682150,20800,20800,20800,20800,0
|
|
20250211,163600,7517682150,20800,20800,20800,20800,0
|
|
20250211,163500,7517682150,20800,20800,20800,20800,0
|
|
20250211,163400,7517682150,20800,20800,20800,20800,0
|
|
20250211,163300,7517682150,20800,20800,20800,20800,0
|
|
20250211,163200,7517682150,20800,20800,20800,20800,0
|
|
20250211,163100,7517682150,20800,20800,20800,20800,0
|
|
20250211,163000,7517682150,20800,20800,20800,20800,0
|
|
20250211,162900,7517682150,20800,20800,20800,20800,0
|
|
20250211,162800,7517682150,20800,20800,20800,20800,0
|
|
20250211,162700,7517682150,20800,20800,20800,20800,0
|
|
20250211,162600,7517682150,20800,20800,20800,20800,0
|
|
20250211,162500,7517682150,20800,20800,20800,20800,5968
|
|
20250211,162400,7517682150,20800,20800,20800,20800,0
|
|
20250211,162300,7517682150,20800,20800,20800,20800,0
|
|
20250211,162200,7517682150,20800,20800,20800,20800,0
|
|
20250211,162100,7517682150,20800,20800,20800,20800,0
|
|
20250211,162000,7517682150,20800,20800,20800,20800,0
|
|
20250211,161900,7517682150,20800,20800,20800,20800,0
|
|
20250211,161800,7517682150,20800,20800,20800,20800,0
|
|
20250211,161700,7517682150,20800,20800,20800,20800,0
|
|
20250211,161600,7517682150,20800,20800,20800,20800,0
|
|
20250211,161500,7517682150,20800,20800,20800,20800,0
|
|
20250211,161400,7517682150,20800,20800,20800,20800,0
|
|
20250211,161300,7517682150,20800,20800,20800,20800,0
|
|
20250211,161200,7517682150,20800,20800,20800,20800,0
|
|
20250211,161100,7517682150,20800,20800,20800,20800,0
|
|
20250211,161000,7517682150,20800,20800,20800,20800,0
|
|
20250211,160900,7517682150,20800,20800,20800,20800,0
|
|
20250211,160800,7517682150,20800,20800,20800,20800,0
|
|
20250211,160700,7517682150,20800,20800,20800,20800,0
|
|
20250211,160600,7517682150,20800,20800,20800,20800,0
|
|
20250211,160500,7517682150,20800,20800,20800,20800,0
|
|
20250211,160400,7517682150,20800,20800,20800,20800,0
|
|
20250211,160300,7517682150,20800,20800,20800,20800,0
|
|
20250211,160200,7517682150,20800,20800,20800,20800,0
|
|
20250211,160100,7517682150,20800,20800,20800,20800,0
|
|
20250211,160000,7517682150,20800,20800,20800,20800,0
|
|
20250211,155900,7517682150,20800,20800,20800,20800,0
|
|
20250211,155800,7517682150,20800,20800,20800,20800,0
|
|
20250211,155700,7517682150,20800,20800,20800,20800,0
|
|
20250211,155600,7517682150,20800,20800,20800,20800,0
|
|
20250211,155500,7517682150,20800,20800,20800,20800,5968
|
|
20250211,155400,7517682150,20800,20800,20800,20800,0
|
|
20250211,155300,7517682150,20800,20800,20800,20800,0
|
|
20250211,155200,7517682150,20800,20800,20800,20800,0
|
|
20250211,155100,7517682150,20800,20800,20800,20800,0
|
|
20250211,155000,7517682150,20800,20800,20800,20800,0
|
|
20250211,154900,7517682150,20800,20800,20800,20800,0
|
|
20250211,154800,7517682150,20800,20800,20800,20800,0
|
|
20250211,154700,7517682150,20800,20800,20800,20800,0
|
|
20250211,154600,7517682150,20800,20800,20800,20800,0
|
|
20250211,154500,7517682150,20800,20800,20800,20800,0
|
|
20250211,154400,7517682150,20800,20800,20800,20800,0
|
|
20250211,154300,7517682150,20800,20800,20800,20800,0
|
|
20250211,154200,7517682150,20800,20800,20800,20800,0
|
|
20250211,154100,7517682150,20800,20800,20800,20800,0
|
|
20250211,154000,7517682150,20800,20800,20800,20800,0
|
|
20250211,153900,7517682150,20800,20800,20800,20800,0
|
|
20250211,153800,7517682150,20800,20800,20800,20800,0
|
|
20250211,153700,7517682150,20800,20800,20800,20800,0
|
|
20250211,153600,7517682150,20800,20800,20800,20800,0
|
|
20250211,153500,7517682150,20800,20800,20800,20800,0
|
|
20250211,153400,7517682150,20800,20800,20800,20800,0
|
|
20250211,153300,7517682150,20800,20800,20800,20800,0
|
|
20250211,153200,7517682150,20800,20800,20800,20800,0
|
|
20250211,153100,7517682150,20800,20800,20800,20800,0
|
|
20250211,153000,7517682150,20800,20800,20800,20800,5968
|
|
20250211,152900,7393547750,20800,20800,20800,20800,0
|
|
20250211,152800,7393547750,20800,20800,20800,20800,0
|
|
20250211,152700,7393547750,20800,20800,20800,20800,0
|
|
20250211,152600,7393547750,20800,20800,20800,20800,0
|
|
20250211,152500,7393547750,20800,20800,20800,20800,0
|
|
20250211,152400,7393547750,20800,20800,20800,20800,0
|
|
20250211,152300,7393547750,20800,20800,20800,20800,0
|
|
20250211,152200,7393547750,20800,20800,20800,20800,0
|
|
20250211,152100,7393547750,20800,20800,20800,20800,0
|
|
20250211,152000,7393547750,20800,20800,20800,20800,0
|
|
20250211,151900,7393547750,20800,20800,20850,20800,723
|
|
20250211,151800,7378496300,20800,20850,20850,20800,813
|
|
20250211,151700,7361565700,20850,20850,20900,20800,522
|
|
20250211,151600,7350683550,20900,20900,20900,20850,160
|
|
20250211,151500,7347339950,20900,20850,20900,20850,4
|
|
20250211,151400,7347256400,20900,20900,21000,20850,178
|
|
20250211,151300,7343542500,20900,21000,21000,20850,842
|
|
20250211,151200,7325934800,21000,20850,21000,20850,887
|
|
20250211,151100,7307404250,20850,20800,20850,20800,503
|
|
20250211,151000,7296916900,20850,20800,20900,20800,261
|
|
20250211,150900,7291479650,20850,20850,20900,20850,352
|
|
20250211,150800,7284138650,20800,20850,20850,20800,457
|
|
20250211,150700,7274610250,20850,20800,20850,20800,277
|
|
20250211,150600,7268845350,20800,20850,20900,20800,564
|
|
20250211,150500,7257085600,20850,20850,20900,20850,874
|
|
20250211,150400,7238857450,20850,20950,20950,20850,473
|
|
20250211,150300,7228971350,20900,20900,20950,20900,822
|
|
20250211,150200,7211789050,20950,20950,20950,20950,204
|
|
20250211,150100,7207515250,20950,21050,21050,20900,390
|
|
20250211,150000,7199333800,21000,21000,21000,20950,411
|
|
20250211,145900,7190711350,21000,21050,21050,20950,286
|
|
20250211,145800,7184701100,21050,21050,21050,21000,212
|
|
20250211,145700,7180238950,21050,21000,21050,21000,230
|
|
20250211,145600,7175404450,21000,20950,21050,20900,590
|
|
20250211,145500,7163030650,20950,21000,21000,20950,1472
|
|
20250211,145400,7132177350,21000,21000,21000,20950,617
|
|
20250211,145300,7119221400,21000,21050,21050,21000,504
|
|
20250211,145200,7108622250,21050,21050,21050,21000,1736
|
|
20250211,145100,7072145800,21100,21100,21100,21050,370
|
|
20250211,145000,7064347050,21100,21050,21100,21050,595
|
|
20250211,144900,7051806400,21100,21050,21100,21050,907
|
|
20250211,144800,7032693350,21050,21050,21050,21000,914
|
|
20250211,144700,7013469500,21050,21050,21100,21050,539
|
|
20250211,144600,7002117850,21050,21000,21050,20950,813
|
|
20250211,144500,6985036300,21000,20950,21000,20900,790
|
|
20250211,144400,6968474100,20950,21000,21000,20950,805
|
|
20250211,144300,6951597150,20950,20950,20950,20950,856
|
|
20250211,144200,6933663950,20950,20950,21000,20950,178
|
|
20250211,144100,6929926950,20900,21000,21050,20900,966
|
|
20250211,144000,6909700350,21050,21000,21050,20900,502
|
|
20250211,143900,6899175350,21000,21000,21050,21000,397
|
|
20250211,143800,6890832450,21000,21000,21000,20950,381
|
|
20250211,143700,6882836500,21000,21000,21000,20950,247
|
|
20250211,143600,6877650400,21000,21000,21000,20900,622
|
|
20250211,143500,6864618200,21000,20950,21000,20950,293
|
|
20250211,143400,6858465300,21050,20950,21050,20950,1841
|
|
20250211,143300,6819860350,21000,21050,21050,21000,425
|
|
20250211,143200,6810927000,21000,21000,21050,21000,298
|
|
20250211,143100,6804668300,21000,20950,21000,20950,235
|
|
20250211,143000,6799736150,21000,21050,21050,21000,417
|
|
20250211,142900,6790965500,21000,21050,21050,21000,378
|
|
20250211,142800,6783011950,21000,20950,21050,20950,512
|
|
20250211,142700,6772249200,21000,21000,21050,20950,588
|
|
20250211,142600,6759905500,21050,21000,21050,21000,180
|
|
20250211,142500,6756119950,21000,21050,21050,21000,486
|
|
20250211,142400,6745905350,21050,21050,21050,21000,1554
|
|
20250211,142300,6713260300,21050,21050,21100,21000,486
|
|
20250211,142200,6703037900,21100,21100,21100,21050,396
|
|
20250211,142100,6694687800,21100,21100,21100,21050,775
|
|
20250211,142000,6678357750,21100,21100,21100,21100,309
|
|
20250211,141900,6671837850,21150,21150,21150,21100,660
|
|
20250211,141800,6657895400,21150,21150,21150,21150,844
|
|
20250211,141700,6640044800,21150,21100,21150,21100,325
|
|
20250211,141600,6633172950,21100,21100,21150,21100,678
|
|
20250211,141500,6618855900,21100,21100,21100,21100,411
|
|
20250211,141400,6610183800,21100,21050,21100,21050,236
|
|
20250211,141300,6605205200,21100,21100,21100,21050,537
|
|
20250211,141200,6593890300,21050,21050,21100,21050,310
|
|
20250211,141100,6587350850,21100,21100,21100,21050,394
|
|
20250211,141000,6579038400,21100,21100,21100,21050,437
|
|
20250211,140900,6569817750,21100,21100,21150,21000,767
|
|
20250211,140800,6553652900,21100,21100,21100,21050,308
|
|
20250211,140700,6547154350,21100,21100,21100,21000,299
|
|
20250211,140600,6540845950,21100,21100,21100,21000,724
|
|
20250211,140500,6525606650,21100,21050,21100,21000,224
|
|
20250211,140400,6520883950,21050,21100,21100,21050,326
|
|
20250211,140300,6514009050,21100,21050,21100,21000,300
|
|
20250211,140200,6507695300,21050,21100,21100,21000,294
|
|
20250211,140100,6501501750,21100,21050,21100,21050,377
|
|
20250211,140000,6493553350,21100,21050,21100,21000,332
|
|
20250211,135900,6486558300,21050,21050,21050,21050,329
|
|
20250211,135800,6479632850,21050,21050,21100,21050,393
|
|
20250211,135700,6471346450,21050,21050,21050,21000,277
|
|
20250211,135600,6465516300,21050,21050,21100,21050,316
|
|
20250211,135500,6458864250,21050,21000,21100,21000,288
|
|
20250211,135400,6452801800,21100,21050,21100,21000,323
|
|
20250211,135300,6446003950,21050,21050,21100,21000,361
|
|
20250211,135200,6438390250,21050,21050,21050,21000,289
|
|
20250211,135100,6432312650,21050,21100,21100,21050,308
|
|
20250211,135000,6425821150,21100,21000,21100,21000,360
|
|
20250211,134900,6418243900,21050,21050,21100,21000,371
|
|
20250211,134800,6410427900,21000,21050,21050,21000,346
|
|
20250211,134700,6403161550,21050,21000,21050,21000,380
|
|
20250211,134600,6395166650,21050,21000,21050,21000,192
|
|
20250211,134500,6391125650,21050,21050,21100,21050,396
|
|
20250211,134400,6382786200,21100,21100,21100,21050,710
|
|
20250211,134300,6367826800,21100,21100,21100,21050,265
|
|
20250211,134200,6362237800,21100,21100,21100,21050,510
|
|
20250211,134100,6351481850,21100,21100,21100,21050,536
|
|
20250211,134000,6340188050,21100,21100,21100,21100,385
|
|
20250211,133900,6332064550,21100,21050,21100,21050,434
|
|
20250211,133800,6322909950,21050,21050,21050,21050,281
|
|
20250211,133700,6316994900,21000,21000,21050,21000,553
|
|
20250211,133600,6305372600,21000,21000,21050,21000,495
|
|
20250211,133500,6294962850,21050,21000,21050,21000,733
|
|
20250211,133400,6279560250,21000,21000,21000,21000,315
|
|
20250211,133300,6272945250,21050,21000,21050,21000,423
|
|
20250211,133200,6264047200,21000,20950,21000,20950,399
|
|
20250211,133100,6255668250,21000,21050,21050,20950,1459
|
|
20250211,133000,6225004250,21100,21100,21150,21100,2419
|
|
20250211,132900,6173962650,21100,21100,21150,21100,419
|
|
20250211,132800,6165117200,21150,21050,21150,21050,400
|
|
20250211,132700,6156672700,21100,21150,21150,21050,911
|
|
20250211,132600,6137455500,21150,21100,21150,21100,306
|
|
20250211,132500,6130984150,21100,21150,21150,21050,1366
|
|
20250211,132400,6102161350,21100,21100,21150,21100,1048
|
|
20250211,132300,6080048400,21100,21100,21100,21050,544
|
|
20250211,132200,6068585800,21100,21100,21100,21050,374
|
|
20250211,132100,6060695550,21100,21050,21100,21050,398
|
|
20250211,132000,6052302750,21050,21050,21100,21050,396
|
|
20250211,131900,6043966000,21050,21050,21100,21050,323
|
|
20250211,131800,6037157500,21050,21050,21100,21050,147
|
|
20250211,131700,6034058650,21050,21050,21100,21050,216
|
|
20250211,131600,6029507800,21100,21050,21100,21000,612
|
|
20250211,131500,6016640750,21050,21100,21100,21050,275
|
|
20250211,131400,6010845250,21100,21100,21100,21000,379
|
|
20250211,131300,6002857400,21050,21050,21100,21000,286
|
|
20250211,131200,5996832900,21000,21100,21100,21000,482
|
|
20250211,131100,5986698300,21000,21000,21050,21000,289
|
|
20250211,131000,5980615000,21050,21050,21050,20950,308
|
|
20250211,130900,5974141750,21050,21050,21050,21000,602
|
|
20250211,130800,5961485400,21050,21000,21050,21000,198
|
|
20250211,130700,5957326050,21000,21000,21000,20950,555
|
|
20250211,130600,5945671100,21000,21000,21000,21000,196
|
|
20250211,130500,5941555100,21000,21000,21050,21000,630
|
|
20250211,130400,5928322000,21000,20950,21000,20950,484
|
|
20250211,130300,5918159050,21000,21000,21000,20950,432
|
|
20250211,130200,5909087200,21000,20850,21000,20850,2993
|
|
20250211,130100,5846512900,20900,20900,20900,20900,158
|
|
20250211,130000,5843210700,20850,20900,20900,20850,732
|
|
20250211,125900,5827912000,20900,20850,20900,20850,345
|
|
20250211,125800,5820705100,20850,20900,20900,20850,357
|
|
20250211,125700,5813260750,20850,20900,20900,20850,489
|
|
20250211,125600,5803064850,20900,20900,20900,20850,642
|
|
20250211,125500,5789662050,20900,20900,20900,20850,397
|
|
20250211,125400,5781380700,20900,20900,20900,20900,89
|
|
20250211,125300,5779520600,20900,20900,20900,20850,160
|
|
20250211,125200,5776176650,20900,20900,20900,20850,179
|
|
20250211,125100,5772440650,20900,20900,20900,20850,399
|
|
20250211,125000,5764117300,20900,20900,20900,20850,91
|
|
20250211,124900,5762215450,20900,20900,20900,20900,146
|
|
20250211,124800,5759164050,20900,20850,20900,20800,578
|
|
20250211,124700,5747109450,20850,20850,20900,20850,379
|
|
20250211,124600,5739199350,20900,20900,20900,20850,91
|
|
20250211,124500,5737297500,20900,20900,20900,20850,176
|
|
20250211,124400,5733619150,20900,20850,20900,20850,564
|
|
20250211,124300,5721856050,20850,20850,20900,20850,658
|
|
20250211,124200,5708128900,20900,20900,20900,20850,676
|
|
20250211,124100,5694030500,20900,20900,20900,20900,180
|
|
20250211,124000,5690268500,20850,20900,20900,20850,924
|
|
20250211,123900,5670997650,20900,20900,20900,20850,147
|
|
20250211,123800,5667925450,20900,20900,20900,20900,276
|
|
20250211,123700,5662157050,20850,20900,20900,20850,839
|
|
20250211,123600,5644659050,20900,20800,20900,20800,293
|
|
20250211,123500,5638556900,20900,20900,20900,20800,309
|
|
20250211,123400,5632106800,20900,20900,20900,20900,25
|
|
20250211,123300,5631584300,20900,20850,20900,20850,437
|
|
20250211,123200,5622468000,20800,20900,20900,20800,210
|
|
20250211,123100,5618085550,20900,20900,20900,20850,160
|
|
20250211,123000,5614741950,20900,20850,20900,20800,436
|
|
20250211,122900,5605666400,20800,20850,20850,20800,437
|
|
20250211,122800,5596565950,20850,20900,20900,20850,179
|
|
20250211,122700,5592830100,20900,20900,20900,20850,208
|
|
20250211,122600,5588485600,20850,20900,20900,20850,390
|
|
20250211,122500,5580350400,20850,20850,20900,20800,2151
|
|
20250211,122400,5535504450,20800,20850,20850,20800,134
|
|
20250211,122300,5532712650,20800,20800,20850,20800,1344
|
|
20250211,122200,5504753650,20850,20800,20850,20800,458
|
|
20250211,122100,5495219550,20800,20800,20800,20800,311
|
|
20250211,122000,5488750750,20800,20800,20800,20800,68
|
|
20250211,121900,5487336350,20750,20800,20850,20750,333
|
|
20250211,121800,5480425550,20850,20800,20850,20800,281
|
|
20250211,121700,5474577400,20800,20850,20850,20800,463
|
|
20250211,121600,5464946700,20850,20800,20850,20800,487
|
|
20250211,121500,5454813750,20850,20800,20850,20800,7
|
|
20250211,121400,5454667850,20850,20800,20850,20800,481
|
|
20250211,121300,5444659250,20800,20800,20800,20800,5
|
|
20250211,121200,5444555250,20800,20800,20800,20800,142
|
|
20250211,121100,5441601650,20800,20850,20850,20800,3805
|
|
20250211,121000,5362451100,20850,20850,20850,20800,106
|
|
20250211,120900,5360242950,20850,20800,20850,20800,6
|
|
20250211,120800,5360117900,20800,20850,20850,20800,565
|
|
20250211,120700,5348354650,20850,20900,20900,20850,91
|
|
20250211,120600,5346456250,20850,20850,20900,20850,151
|
|
20250211,120500,5343305100,20850,20900,20900,20850,420
|
|
20250211,120400,5334545500,20900,20900,20900,20850,99
|
|
20250211,120300,5332478000,20900,20900,20900,20850,64
|
|
20250211,120200,5331143100,20850,20850,20900,20850,374
|
|
20250211,120100,5323341850,20850,20800,20900,20800,35
|
|
20250211,120000,5322612450,20850,20800,20850,20800,167
|
|
20250211,115900,5319131900,20850,20800,20850,20800,968
|
|
20250211,115800,5298981250,20850,20900,20900,20850,3415
|
|
20250211,115700,5227772000,20850,20900,20900,20850,18
|
|
20250211,115600,5227396350,20900,20900,20900,20900,70
|
|
20250211,115500,5225933350,20900,20850,20900,20850,86
|
|
20250211,115400,5224137450,20900,20900,20900,20850,865
|
|
20250211,115300,5206093950,20900,20900,20950,20900,422
|
|
20250211,115200,5197274100,20900,20950,20950,20900,1039
|
|
20250211,115100,5175555400,20950,20900,20950,20900,339
|
|
20250211,115000,5168469200,20950,20950,20950,20900,76
|
|
20250211,114900,5166877050,20950,20950,20950,20950,87
|
|
20250211,114800,5165054400,20950,21000,21000,20950,81
|
|
20250211,114700,5163357250,20950,20950,20950,20900,485
|
|
20250211,114600,5153212300,20950,20900,20950,20900,149
|
|
20250211,114500,5150095850,20900,20900,20900,20900,2230
|
|
20250211,114400,5103488850,20900,20900,20950,20900,448
|
|
20250211,114300,5094121850,20900,20900,20950,20900,391
|
|
20250211,114200,5085940300,20950,20900,20950,20900,102
|
|
20250211,114100,5083804900,20900,20950,20950,20900,255
|
|
20250211,114000,5078475300,20900,20950,21000,20900,409
|
|
20250211,113900,5069922400,20950,20950,20950,20950,25
|
|
20250211,113800,5069398650,20950,20900,20950,20900,124
|
|
20250211,113700,5066800900,20900,20900,20900,20900,316
|
|
20250211,113600,5060196500,21000,20950,21000,20900,199
|
|
20250211,113500,5056026750,20950,20950,20950,20950,75
|
|
20250211,113400,5054455500,20950,20950,20950,20950,71
|
|
20250211,113300,5052968050,20950,20900,20950,20900,1261
|
|
20250211,113200,5026609850,20900,20950,20950,20900,75
|
|
20250211,113100,5025038950,20950,20950,20950,20950,3
|
|
20250211,113000,5024976100,20900,20900,20950,20900,28
|
|
20250211,112900,5024390500,20900,20950,20950,20900,305
|
|
20250211,112800,5018015850,20950,20900,20950,20900,56
|
|
20250211,112700,5016843100,20950,20900,20950,20850,440
|
|
20250211,112600,5007650200,20900,20900,20950,20900,581
|
|
20250211,112500,4995507150,20900,20850,20900,20850,568
|
|
20250211,112400,4983637400,20900,20900,20900,20900,80
|
|
20250211,112300,4981965400,20900,20900,20900,20850,205
|
|
20250211,112200,4977685900,20900,20900,20900,20850,921
|
|
20250211,112100,4958443850,20900,20850,20900,20850,91
|
|
20250211,112000,4956544450,20900,20850,20900,20850,377
|
|
20250211,111900,4948667650,20850,20900,20900,20850,323
|
|
20250211,111800,4941932900,20900,20900,20900,20850,483
|
|
20250211,111700,4931838950,20900,20950,20950,20900,1514
|
|
20250211,111600,4900196000,20950,20950,20950,20950,417
|
|
20250211,111500,4891459850,20900,20950,20950,20900,396
|
|
20250211,111400,4883181950,21000,20950,21000,20950,72
|
|
20250211,111300,4881673200,20950,20950,20950,20900,197
|
|
20250211,111200,4877546100,20950,21000,21050,20950,601
|
|
20250211,111100,4864951750,21000,21000,21000,21000,214
|
|
20250211,111000,4860457750,21000,21000,21000,21000,70
|
|
20250211,110900,4858987750,21000,20950,21000,20950,1020
|
|
20250211,110800,4837618100,20950,21000,21000,20950,518
|
|
20250211,110700,4826755800,21000,21000,21000,20950,1081
|
|
20250211,110600,4804107550,21000,21000,21050,21000,634
|
|
20250211,110500,4790793300,20900,21100,21100,20850,3824
|
|
20250211,110400,4710726400,21100,21150,21150,21050,175
|
|
20250211,110300,4707034250,21150,21100,21150,21100,290
|
|
20250211,110200,4700903050,21150,21200,21200,21100,172
|
|
20250211,110100,4697264950,21200,21100,21200,21000,1887
|
|
20250211,110000,4657432200,21000,21100,21100,21000,1047
|
|
20250211,105900,4635393400,21100,21100,21150,21100,161
|
|
20250211,105800,4631995550,21050,21050,21100,21000,471
|
|
20250211,105700,4622076050,21050,21050,21100,21050,149
|
|
20250211,105600,4618936250,21100,21050,21100,21050,38
|
|
20250211,105500,4618136000,21050,21050,21050,21000,62
|
|
20250211,105400,4616830950,21050,21100,21100,21000,493
|
|
20250211,105300,4606455750,21100,21100,21100,21050,546
|
|
20250211,105200,4594949050,21100,21100,21100,21050,209
|
|
20250211,105100,4590541800,21100,21150,21150,21100,302
|
|
20250211,105000,4584169350,21150,21050,21150,21050,1013
|
|
20250211,104900,4562812100,21050,20950,21050,20950,1531
|
|
20250211,104800,4530666650,20950,21000,21000,20950,337
|
|
20250211,104700,4523601350,21000,21000,21000,20950,454
|
|
20250211,104600,4514086500,21000,20950,21000,20950,605
|
|
20250211,104500,4501411700,20950,20950,20950,20950,85
|
|
20250211,104400,4499630950,20950,20900,21000,20850,743
|
|
20250211,104300,4484070800,20900,20950,20950,20900,604
|
|
20250211,104200,4471438200,20950,20900,20950,20900,63
|
|
20250211,104100,4470121450,20900,20900,20950,20900,844
|
|
20250211,104000,4452478300,20900,20950,20950,20900,318
|
|
20250211,103900,4445832000,20950,20900,20950,20900,252
|
|
20250211,103800,4440553750,20950,20900,20950,20900,215
|
|
20250211,103700,4436060000,20900,20900,20900,20850,985
|
|
20250211,103600,4415473550,20900,20900,20950,20900,139
|
|
20250211,103500,4412568350,20900,20900,20950,20900,1305
|
|
20250211,103400,4385265650,20900,20900,20900,20900,312
|
|
20250211,103300,4378744850,20900,20850,20900,20850,569
|
|
20250211,103200,4366872250,20900,20900,20900,20850,352
|
|
20250211,103100,4359522500,20850,20950,20950,20850,1795
|
|
20250211,103000,4322068400,20900,20950,20950,20850,880
|
|
20250211,102900,4303679950,20900,20950,20950,20900,440
|
|
20250211,102800,4294477700,20950,20950,20950,20900,143
|
|
20250211,102700,4291482850,20950,20950,20950,20950,181
|
|
20250211,102600,4287690900,20900,20950,20950,20900,1571
|
|
20250211,102500,4254850650,21000,20950,21000,20950,757
|
|
20250211,102400,4238982950,20950,21000,21000,20950,175
|
|
20250211,102300,4235316600,20950,20950,21000,20950,519
|
|
20250211,102200,4224440150,21000,21000,21000,20950,916
|
|
20250211,102100,4205245700,20950,21000,21000,20950,346
|
|
20250211,102000,4197985850,21000,20950,21000,20950,130
|
|
20250211,101900,4195262250,20950,21000,21000,20950,518
|
|
20250211,101800,4184397700,21000,21000,21000,21000,299
|
|
20250211,101700,4178118700,21000,21000,21050,21000,1515
|
|
20250211,101600,4146297300,21050,21100,21150,21050,1134
|
|
20250211,101500,4122400400,21100,21200,21200,21100,1369
|
|
20250211,101400,4093478400,21150,21200,21200,21150,839
|
|
20250211,101300,4075716800,21150,21200,21200,21150,633
|
|
20250211,101200,4062300450,21200,21200,21250,21150,446
|
|
20250211,101100,4052843900,21200,21200,21250,21200,723
|
|
20250211,101000,4037508150,21200,21250,21250,21200,1382
|
|
20250211,100900,4008206200,21250,21200,21250,21200,2060
|
|
20250211,100800,3964508250,21200,21150,21200,21150,1295
|
|
20250211,100700,3937084150,21100,21100,21150,21100,907
|
|
20250211,100600,3917938300,21050,21050,21050,21000,144
|
|
20250211,100500,3914908850,21050,21050,21050,21000,380
|
|
20250211,100400,3906909900,21000,21000,21050,21000,385
|
|
20250211,100300,3898823750,21000,21000,21050,20950,1094
|
|
20250211,100200,3875866850,21000,21100,21100,21000,1479
|
|
20250211,100100,3844785750,21150,21150,21150,21000,875
|
|
20250211,100000,3826370050,21100,21200,21200,21050,561
|
|
20250211,095900,3814518700,21150,21150,21200,21150,434
|
|
20250211,095800,3805335250,21150,21150,21200,21100,747
|
|
20250211,095700,3789531950,21100,21050,21100,21050,977
|
|
20250211,095600,3768934950,21100,21100,21100,21050,304
|
|
20250211,095500,3762523850,21050,21100,21100,21050,479
|
|
20250211,095400,3752425050,21050,21100,21150,21050,327
|
|
20250211,095300,3745523400,21050,21050,21150,21050,614
|
|
20250211,095200,3732559850,21100,21150,21200,21000,659
|
|
20250211,095100,3718667500,21150,21000,21200,20950,2640
|
|
20250211,095000,3663004050,20950,21000,21000,20950,1617
|
|
20250211,094900,3629114200,21050,21050,21100,20950,514
|
|
20250211,094800,3618303300,21000,21100,21100,21000,358
|
|
20250211,094700,3610769650,21100,21000,21100,20900,2648
|
|
20250211,094600,3555168800,21100,21050,21100,21000,419
|
|
20250211,094500,3546343200,21100,21150,21150,21100,577
|
|
20250211,094400,3534160250,21150,21150,21150,21050,1786
|
|
20250211,094300,3496525900,21150,21100,21200,21100,511
|
|
20250211,094200,3485711500,21150,21150,21200,21150,341
|
|
20250211,094100,3478490550,21150,21150,21150,21050,934
|
|
20250211,094000,3458766450,21150,21200,21300,21150,939
|
|
20250211,093900,3438818100,21200,21250,21300,21200,4548
|
|
20250211,093800,3342218800,21250,21250,21300,21200,1480
|
|
20250211,093700,3310769450,21250,21150,21300,21150,2452
|
|
20250211,093600,3258705750,21200,21150,21200,21100,1735
|
|
20250211,093500,3221992100,21100,21100,21100,21050,766
|
|
20250211,093400,3205829800,21100,21050,21150,21050,1638
|
|
20250211,093300,3171271700,21000,21050,21100,21000,554
|
|
20250211,093200,3159608400,20950,20950,21000,20900,794
|
|
20250211,093100,3142960600,20950,21000,21050,20900,4504
|
|
20250211,093000,3048685900,21000,21050,21050,21000,412
|
|
20250211,092900,3040013850,21050,21050,21100,20950,1441
|
|
20250211,092800,3009761150,21050,21000,21100,21000,861
|
|
20250211,092700,2991631550,21050,21000,21100,21000,853
|
|
20250211,092600,2973676850,21050,21000,21050,21000,427
|
|
20250211,092500,2964692650,21000,21100,21100,21000,2044
|
|
20250211,092400,2921678450,21050,21000,21100,21000,1831
|
|
20250211,092300,2883083300,21000,21050,21050,20950,1878
|
|
20250211,092200,2843607300,21100,21100,21150,21050,1349
|
|
20250211,092100,2815149750,21100,21000,21100,21000,1867
|
|
20250211,092000,2775814700,20950,21050,21100,20950,1006
|
|
20250211,091900,2754658000,21050,20900,21100,20900,2746
|
|
20250211,091800,2696880350,20900,20850,20900,20850,1250
|
|
20250211,091700,2670794450,20850,20850,20900,20800,2381
|
|
20250211,091600,2621181250,20850,20850,20900,20850,4370
|
|
20250211,091500,2529992550,20850,20850,20850,20750,3470
|
|
20250211,091400,2457797400,20850,20850,20900,20850,596
|
|
20250211,091300,2445365400,20800,20750,20900,20700,4459
|
|
20250211,091200,2352845450,20750,20850,20850,20750,2002
|
|
20250211,091100,2311241350,20850,20800,20950,20800,2125
|
|
20250211,091000,2266926200,20850,20850,20900,20800,4316
|
|
20250211,090900,2177001600,20850,20950,21000,20850,2635
|
|
20250211,090800,2121943300,20900,20950,21000,20900,2638
|
|
20250211,090700,2066668850,20900,20950,21000,20850,9326
|
|
20250211,090600,1871568300,20950,21000,21000,20950,1571
|
|
20250211,090500,1838624200,21000,21000,21100,21000,7166
|
|
20250211,090400,1688097050,21050,21150,21250,21000,4818
|
|
20250211,090300,1586474650,21200,21100,21200,21050,6628
|
|
20250211,090200,1446445700,21100,21100,21300,21050,7725
|
|
20250211,090100,1283124150,21150,21450,21500,21150,19758
|
|
20250211,090000,862360400,21450,21550,21600,21400,35841
|