628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,192500,5144274650,21450,21450,21450,21450,2922
|
|
20250213,192400,5144274650,21450,21450,21450,21450,0
|
|
20250213,192300,5144274650,21450,21450,21450,21450,0
|
|
20250213,192200,5144274650,21450,21450,21450,21450,0
|
|
20250213,192100,5144274650,21450,21450,21450,21450,0
|
|
20250213,192000,5144274650,21450,21450,21450,21450,0
|
|
20250213,191900,5144274650,21450,21450,21450,21450,0
|
|
20250213,191800,5144274650,21450,21450,21450,21450,0
|
|
20250213,191700,5144274650,21450,21450,21450,21450,0
|
|
20250213,191600,5144274650,21450,21450,21450,21450,0
|
|
20250213,191500,5144274650,21450,21450,21450,21450,0
|
|
20250213,191400,5144274650,21450,21450,21450,21450,0
|
|
20250213,191300,5144274650,21450,21450,21450,21450,0
|
|
20250213,191200,5144274650,21450,21450,21450,21450,0
|
|
20250213,191100,5144274650,21450,21450,21450,21450,0
|
|
20250213,191000,5144274650,21450,21450,21450,21450,0
|
|
20250213,190900,5144274650,21450,21450,21450,21450,0
|
|
20250213,190800,5144274650,21450,21450,21450,21450,0
|
|
20250213,190700,5144274650,21450,21450,21450,21450,0
|
|
20250213,190600,5144274650,21450,21450,21450,21450,0
|
|
20250213,190500,5144274650,21450,21450,21450,21450,0
|
|
20250213,190400,5144274650,21450,21450,21450,21450,0
|
|
20250213,190300,5144274650,21450,21450,21450,21450,0
|
|
20250213,190200,5144274650,21450,21450,21450,21450,0
|
|
20250213,190100,5144274650,21450,21450,21450,21450,0
|
|
20250213,190000,5144274650,21450,21450,21450,21450,0
|
|
20250213,185900,5144274650,21450,21450,21450,21450,0
|
|
20250213,185800,5144274650,21450,21450,21450,21450,0
|
|
20250213,185700,5144274650,21450,21450,21450,21450,0
|
|
20250213,185600,5144274650,21450,21450,21450,21450,0
|
|
20250213,185500,5144274650,21450,21450,21450,21450,2922
|
|
20250213,185400,5144274650,21450,21450,21450,21450,0
|
|
20250213,185300,5144274650,21450,21450,21450,21450,0
|
|
20250213,185200,5144274650,21450,21450,21450,21450,0
|
|
20250213,185100,5144274650,21450,21450,21450,21450,0
|
|
20250213,185000,5144274650,21450,21450,21450,21450,0
|
|
20250213,184900,5144274650,21450,21450,21450,21450,0
|
|
20250213,184800,5144274650,21450,21450,21450,21450,0
|
|
20250213,184700,5144274650,21450,21450,21450,21450,0
|
|
20250213,184600,5144274650,21450,21450,21450,21450,0
|
|
20250213,184500,5144274650,21450,21450,21450,21450,0
|
|
20250213,184400,5144274650,21450,21450,21450,21450,0
|
|
20250213,184300,5144274650,21450,21450,21450,21450,0
|
|
20250213,184200,5144274650,21450,21450,21450,21450,0
|
|
20250213,184100,5144274650,21450,21450,21450,21450,0
|
|
20250213,184000,5144274650,21450,21450,21450,21450,0
|
|
20250213,183900,5144274650,21450,21450,21450,21450,0
|
|
20250213,183800,5144274650,21450,21450,21450,21450,0
|
|
20250213,183700,5144274650,21450,21450,21450,21450,0
|
|
20250213,183600,5144274650,21450,21450,21450,21450,0
|
|
20250213,183500,5144274650,21450,21450,21450,21450,0
|
|
20250213,183400,5144274650,21450,21450,21450,21450,0
|
|
20250213,183300,5144274650,21450,21450,21450,21450,0
|
|
20250213,183200,5144274650,21450,21450,21450,21450,0
|
|
20250213,183100,5144274650,21450,21450,21450,21450,0
|
|
20250213,183000,5144274650,21450,21450,21450,21450,0
|
|
20250213,182900,5144274650,21450,21450,21450,21450,0
|
|
20250213,182800,5144274650,21450,21450,21450,21450,0
|
|
20250213,182700,5144274650,21450,21450,21450,21450,0
|
|
20250213,182600,5144274650,21450,21450,21450,21450,0
|
|
20250213,182500,5144274650,21450,21450,21450,21450,2922
|
|
20250213,182400,5144274650,21450,21450,21450,21450,0
|
|
20250213,182300,5144274650,21450,21450,21450,21450,0
|
|
20250213,182200,5144274650,21450,21450,21450,21450,0
|
|
20250213,182100,5144274650,21450,21450,21450,21450,0
|
|
20250213,182000,5144274650,21450,21450,21450,21450,0
|
|
20250213,181900,5144274650,21450,21450,21450,21450,0
|
|
20250213,181800,5144274650,21450,21450,21450,21450,0
|
|
20250213,181700,5144274650,21450,21450,21450,21450,0
|
|
20250213,181600,5144274650,21450,21450,21450,21450,0
|
|
20250213,181500,5144274650,21450,21450,21450,21450,0
|
|
20250213,181400,5144274650,21450,21450,21450,21450,0
|
|
20250213,181300,5144274650,21450,21450,21450,21450,0
|
|
20250213,181200,5144274650,21450,21450,21450,21450,0
|
|
20250213,181100,5144274650,21450,21450,21450,21450,0
|
|
20250213,181000,5144274650,21450,21450,21450,21450,0
|
|
20250213,180900,5144274650,21450,21450,21450,21450,0
|
|
20250213,180800,5144274650,21450,21450,21450,21450,0
|
|
20250213,180700,5144274650,21450,21450,21450,21450,0
|
|
20250213,180600,5144274650,21450,21450,21450,21450,0
|
|
20250213,180500,5144274650,21450,21450,21450,21450,0
|
|
20250213,180400,5144274650,21450,21450,21450,21450,0
|
|
20250213,180300,5144274650,21450,21450,21450,21450,0
|
|
20250213,180200,5144274650,21450,21450,21450,21450,0
|
|
20250213,180100,5144274650,21450,21450,21450,21450,0
|
|
20250213,180000,5144274650,21450,21450,21450,21450,0
|
|
20250213,175900,5144274650,21450,21450,21450,21450,0
|
|
20250213,175800,5144274650,21450,21450,21450,21450,0
|
|
20250213,175700,5144274650,21450,21450,21450,21450,0
|
|
20250213,175600,5144274650,21450,21450,21450,21450,0
|
|
20250213,175500,5144274650,21450,21450,21450,21450,2922
|
|
20250213,175400,5144274650,21450,21450,21450,21450,0
|
|
20250213,175300,5144274650,21450,21450,21450,21450,0
|
|
20250213,175200,5144274650,21450,21450,21450,21450,0
|
|
20250213,175100,5144274650,21450,21450,21450,21450,0
|
|
20250213,175000,5144274650,21450,21450,21450,21450,0
|
|
20250213,174900,5144274650,21450,21450,21450,21450,0
|
|
20250213,174800,5144274650,21450,21450,21450,21450,0
|
|
20250213,174700,5144274650,21450,21450,21450,21450,0
|
|
20250213,174600,5144274650,21450,21450,21450,21450,0
|
|
20250213,174500,5144274650,21450,21450,21450,21450,0
|
|
20250213,174400,5144274650,21450,21450,21450,21450,0
|
|
20250213,174300,5144274650,21450,21450,21450,21450,0
|
|
20250213,174200,5144274650,21450,21450,21450,21450,0
|
|
20250213,174100,5144274650,21450,21450,21450,21450,0
|
|
20250213,174000,5144274650,21450,21450,21450,21450,0
|
|
20250213,173900,5144274650,21450,21450,21450,21450,0
|
|
20250213,173800,5144274650,21450,21450,21450,21450,0
|
|
20250213,173700,5144274650,21450,21450,21450,21450,0
|
|
20250213,173600,5144274650,21450,21450,21450,21450,0
|
|
20250213,173500,5144274650,21450,21450,21450,21450,0
|
|
20250213,173400,5144274650,21450,21450,21450,21450,0
|
|
20250213,173300,5144274650,21450,21450,21450,21450,0
|
|
20250213,173200,5144274650,21450,21450,21450,21450,0
|
|
20250213,173100,5144274650,21450,21450,21450,21450,0
|
|
20250213,173000,5144274650,21450,21450,21450,21450,0
|
|
20250213,172900,5144274650,21450,21450,21450,21450,0
|
|
20250213,172800,5144274650,21450,21450,21450,21450,0
|
|
20250213,172700,5144274650,21450,21450,21450,21450,0
|
|
20250213,172600,5144274650,21450,21450,21450,21450,0
|
|
20250213,172500,5144274650,21450,21450,21450,21450,2922
|
|
20250213,172400,5144274650,21450,21450,21450,21450,0
|
|
20250213,172300,5144274650,21450,21450,21450,21450,0
|
|
20250213,172200,5144274650,21450,21450,21450,21450,0
|
|
20250213,172100,5144274650,21450,21450,21450,21450,0
|
|
20250213,172000,5144274650,21450,21450,21450,21450,0
|
|
20250213,171900,5144274650,21450,21450,21450,21450,0
|
|
20250213,171800,5144274650,21450,21450,21450,21450,0
|
|
20250213,171700,5144274650,21450,21450,21450,21450,0
|
|
20250213,171600,5144274650,21450,21450,21450,21450,0
|
|
20250213,171500,5144274650,21450,21450,21450,21450,0
|
|
20250213,171400,5144274650,21450,21450,21450,21450,0
|
|
20250213,171300,5144274650,21450,21450,21450,21450,0
|
|
20250213,171200,5144274650,21450,21450,21450,21450,0
|
|
20250213,171100,5144274650,21450,21450,21450,21450,0
|
|
20250213,171000,5144274650,21450,21450,21450,21450,0
|
|
20250213,170900,5144274650,21450,21450,21450,21450,0
|
|
20250213,170800,5144274650,21450,21450,21450,21450,0
|
|
20250213,170700,5144274650,21450,21450,21450,21450,0
|
|
20250213,170600,5144274650,21450,21450,21450,21450,0
|
|
20250213,170500,5144274650,21450,21450,21450,21450,0
|
|
20250213,170400,5144274650,21450,21450,21450,21450,0
|
|
20250213,170300,5144274650,21450,21450,21450,21450,0
|
|
20250213,170200,5144274650,21450,21450,21450,21450,0
|
|
20250213,170100,5144274650,21450,21450,21450,21450,0
|
|
20250213,170000,5144274650,21450,21450,21450,21450,0
|
|
20250213,165900,5144274650,21450,21450,21450,21450,0
|
|
20250213,165800,5144274650,21450,21450,21450,21450,0
|
|
20250213,165700,5144274650,21450,21450,21450,21450,0
|
|
20250213,165600,5144274650,21450,21450,21450,21450,0
|
|
20250213,165500,5144274650,21450,21450,21450,21450,2922
|
|
20250213,165400,5144274650,21450,21450,21450,21450,0
|
|
20250213,165300,5144274650,21450,21450,21450,21450,0
|
|
20250213,165200,5144274650,21450,21450,21450,21450,0
|
|
20250213,165100,5144274650,21450,21450,21450,21450,0
|
|
20250213,165000,5144274650,21450,21450,21450,21450,0
|
|
20250213,164900,5144274650,21450,21450,21450,21450,0
|
|
20250213,164800,5144274650,21450,21450,21450,21450,0
|
|
20250213,164700,5144274650,21450,21450,21450,21450,0
|
|
20250213,164600,5144274650,21450,21450,21450,21450,0
|
|
20250213,164500,5144274650,21450,21450,21450,21450,0
|
|
20250213,164400,5144274650,21450,21450,21450,21450,0
|
|
20250213,164300,5144274650,21450,21450,21450,21450,0
|
|
20250213,164200,5144274650,21450,21450,21450,21450,0
|
|
20250213,164100,5144274650,21450,21450,21450,21450,0
|
|
20250213,164000,5144274650,21450,21450,21450,21450,0
|
|
20250213,163900,5144274650,21450,21450,21450,21450,0
|
|
20250213,163800,5144274650,21450,21450,21450,21450,0
|
|
20250213,163700,5144274650,21450,21450,21450,21450,0
|
|
20250213,163600,5144274650,21450,21450,21450,21450,0
|
|
20250213,163500,5144274650,21450,21450,21450,21450,0
|
|
20250213,163400,5144274650,21450,21450,21450,21450,0
|
|
20250213,163300,5144274650,21450,21450,21450,21450,0
|
|
20250213,163200,5144274650,21450,21450,21450,21450,0
|
|
20250213,163100,5144274650,21450,21450,21450,21450,0
|
|
20250213,163000,5144274650,21450,21450,21450,21450,0
|
|
20250213,162900,5144274650,21450,21450,21450,21450,0
|
|
20250213,162800,5144274650,21450,21450,21450,21450,0
|
|
20250213,162700,5144274650,21450,21450,21450,21450,0
|
|
20250213,162600,5144274650,21450,21450,21450,21450,0
|
|
20250213,162500,5144274650,21450,21450,21450,21450,2922
|
|
20250213,162400,5144274650,21450,21450,21450,21450,0
|
|
20250213,162300,5144274650,21450,21450,21450,21450,0
|
|
20250213,162200,5144274650,21450,21450,21450,21450,0
|
|
20250213,162100,5144274650,21450,21450,21450,21450,0
|
|
20250213,162000,5144274650,21450,21450,21450,21450,0
|
|
20250213,161900,5144274650,21450,21450,21450,21450,0
|
|
20250213,161800,5144274650,21450,21450,21450,21450,0
|
|
20250213,161700,5144274650,21450,21450,21450,21450,0
|
|
20250213,161600,5144274650,21450,21450,21450,21450,0
|
|
20250213,161500,5144274650,21450,21450,21450,21450,0
|
|
20250213,161400,5144274650,21450,21450,21450,21450,0
|
|
20250213,161300,5144274650,21450,21450,21450,21450,0
|
|
20250213,161200,5144274650,21450,21450,21450,21450,0
|
|
20250213,161100,5144274650,21450,21450,21450,21450,0
|
|
20250213,161000,5144274650,21450,21450,21450,21450,0
|
|
20250213,160900,5144274650,21450,21450,21450,21450,0
|
|
20250213,160800,5144274650,21450,21450,21450,21450,0
|
|
20250213,160700,5144274650,21450,21450,21450,21450,0
|
|
20250213,160600,5144274650,21450,21450,21450,21450,0
|
|
20250213,160500,5144274650,21450,21450,21450,21450,0
|
|
20250213,160400,5144274650,21450,21450,21450,21450,0
|
|
20250213,160300,5144274650,21450,21450,21450,21450,0
|
|
20250213,160200,5144274650,21450,21450,21450,21450,0
|
|
20250213,160100,5144274650,21450,21450,21450,21450,0
|
|
20250213,160000,5144274650,21450,21450,21450,21450,0
|
|
20250213,155900,5144274650,21450,21450,21450,21450,0
|
|
20250213,155800,5144274650,21450,21450,21450,21450,0
|
|
20250213,155700,5144274650,21450,21450,21450,21450,0
|
|
20250213,155600,5144274650,21450,21450,21450,21450,0
|
|
20250213,155500,5144274650,21450,21450,21450,21450,2922
|
|
20250213,155400,5144274650,21450,21450,21450,21450,0
|
|
20250213,155300,5144274650,21450,21450,21450,21450,0
|
|
20250213,155200,5144274650,21450,21450,21450,21450,0
|
|
20250213,155100,5144274650,21450,21450,21450,21450,0
|
|
20250213,155000,5144274650,21450,21450,21450,21450,0
|
|
20250213,154900,5144274650,21450,21450,21450,21450,0
|
|
20250213,154800,5144274650,21450,21450,21450,21450,0
|
|
20250213,154700,5144274650,21450,21450,21450,21450,0
|
|
20250213,154600,5144274650,21450,21450,21450,21450,0
|
|
20250213,154500,5144274650,21450,21450,21450,21450,0
|
|
20250213,154400,5144274650,21450,21450,21450,21450,0
|
|
20250213,154300,5144274650,21450,21450,21450,21450,0
|
|
20250213,154200,5144274650,21450,21450,21450,21450,0
|
|
20250213,154100,5144274650,21450,21450,21450,21450,0
|
|
20250213,154000,5144274650,21450,21450,21450,21450,0
|
|
20250213,153900,5144274650,21450,21450,21450,21450,0
|
|
20250213,153800,5144274650,21450,21450,21450,21450,0
|
|
20250213,153700,5144274650,21450,21450,21450,21450,0
|
|
20250213,153600,5144274650,21450,21450,21450,21450,0
|
|
20250213,153500,5144274650,21450,21450,21450,21450,0
|
|
20250213,153400,5144274650,21450,21450,21450,21450,0
|
|
20250213,153300,5144274650,21450,21450,21450,21450,0
|
|
20250213,153200,5144274650,21450,21450,21450,21450,0
|
|
20250213,153100,5144274650,21450,21450,21450,21450,0
|
|
20250213,153000,5144274650,21450,21450,21450,21450,2922
|
|
20250213,152900,5081597750,21350,21350,21350,21350,0
|
|
20250213,152800,5081597750,21350,21350,21350,21350,0
|
|
20250213,152700,5081597750,21350,21350,21350,21350,0
|
|
20250213,152600,5081597750,21350,21350,21350,21350,0
|
|
20250213,152500,5081597750,21350,21350,21350,21350,0
|
|
20250213,152400,5081597750,21350,21350,21350,21350,0
|
|
20250213,152300,5081597750,21350,21350,21350,21350,0
|
|
20250213,152200,5081597750,21350,21350,21350,21350,0
|
|
20250213,152100,5081597750,21350,21350,21350,21350,0
|
|
20250213,152000,5081597750,21350,21350,21350,21350,0
|
|
20250213,151900,5081597750,21350,21350,21400,21300,450
|
|
20250213,151800,5071989900,21350,21400,21400,21300,5139
|
|
20250213,151700,4962269950,21400,21400,21400,21350,270
|
|
20250213,151600,4956502800,21400,21400,21450,21400,1516
|
|
20250213,151500,4924054650,21400,21450,21500,21400,3331
|
|
20250213,151400,4852501200,21450,21400,21450,21350,1483
|
|
20250213,151300,4820719450,21400,21450,21500,21300,2352
|
|
20250213,151200,4770275750,21450,21450,21450,21300,526
|
|
20250213,151100,4759034000,21400,21450,21450,21400,730
|
|
20250213,151000,4743409650,21400,21450,21500,21400,887
|
|
20250213,150900,4724396400,21500,21400,21500,21400,2740
|
|
20250213,150800,4665654450,21450,21450,21450,21400,60
|
|
20250213,150700,4664368350,21450,21350,21450,21350,728
|
|
20250213,150600,4648785350,21450,21350,21450,21350,2964
|
|
20250213,150500,4585359150,21350,21350,21350,21250,217
|
|
20250213,150400,4580729000,21300,21350,21350,21300,186
|
|
20250213,150300,4576764000,21350,21300,21350,21300,403
|
|
20250213,150200,4568163950,21350,21300,21350,21300,185
|
|
20250213,150100,4564214250,21300,21300,21350,21250,422
|
|
20250213,150000,4555237050,21300,21200,21300,21200,121
|
|
20250213,145900,4552671350,21250,21300,21300,21200,799
|
|
20250213,145800,4535687150,21300,21250,21300,21250,316
|
|
20250213,145700,4528957000,21250,21250,21300,21250,596
|
|
20250213,145600,4516291950,21250,21350,21350,21250,58
|
|
20250213,145500,4515056850,21350,21350,21350,21200,919
|
|
20250213,145400,4495495950,21350,21300,21350,21300,46
|
|
20250213,145300,4494514450,21350,21350,21350,21300,47
|
|
20250213,145200,4493513150,21250,21350,21350,21250,410
|
|
20250213,145100,4484777800,21300,21350,21400,21300,1913
|
|
20250213,145000,4443940500,21400,21400,21400,21350,2669
|
|
20250213,144900,4386831200,21450,21400,21450,21400,230
|
|
20250213,144800,4381903650,21450,21400,21450,21400,415
|
|
20250213,144700,4373022500,21400,21450,21450,21400,321
|
|
20250213,144600,4366142650,21400,21450,21500,21400,1314
|
|
20250213,144500,4337954250,21450,21450,21500,21450,1554
|
|
20250213,144400,4304619600,21500,21450,21500,21450,1050
|
|
20250213,144300,4282091950,21450,21400,21500,21350,4454
|
|
20250213,144200,4186535000,21350,21300,21400,21300,5636
|
|
20250213,144100,4066120700,21300,21300,21350,21300,647
|
|
20250213,144000,4052328750,21300,21200,21300,21200,10153
|
|
20250213,143900,3836801800,21200,21150,21200,21100,3341
|
|
20250213,143800,3766139250,21150,21150,21150,21100,60
|
|
20250213,143700,3764873100,21100,21150,21150,21100,312
|
|
20250213,143600,3758274350,21150,21100,21150,21100,45
|
|
20250213,143500,3757324750,21150,21100,21150,21100,180
|
|
20250213,143400,3753526700,21100,21100,21150,21050,267
|
|
20250213,143300,3747892950,21100,21100,21100,21050,216
|
|
20250213,143200,3743336100,21100,21100,21100,21100,754
|
|
20250213,143100,3727426700,21050,21100,21100,21050,174
|
|
20250213,143000,3723758350,21100,21100,21100,21050,4
|
|
20250213,142900,3723674000,21100,21000,21100,20950,1473
|
|
20250213,142800,3692682600,20950,21000,21050,20950,2779
|
|
20250213,142700,3634270050,21050,21000,21050,21000,183
|
|
20250213,142600,3630417950,21000,21000,21050,21000,974
|
|
20250213,142500,3609961050,21000,21000,21000,20950,514
|
|
20250213,142400,3599169200,21000,20950,21000,20950,78
|
|
20250213,142300,3597534700,21000,20950,21000,20950,188
|
|
20250213,142200,3593594500,20900,20900,20950,20900,51
|
|
20250213,142100,3592528450,20900,20950,20950,20900,77
|
|
20250213,142000,3590918550,20950,20950,20950,20950,3
|
|
20250213,141900,3590855700,20950,20900,20950,20900,65
|
|
20250213,141800,3589497150,20950,20900,20950,20900,14
|
|
20250213,141700,3589203950,20900,20900,20950,20900,116
|
|
20250213,141600,3586779500,20950,20900,20950,20900,54
|
|
20250213,141500,3585650700,20950,20950,20950,20900,112
|
|
20250213,141400,3583304350,20950,20900,20950,20900,622
|
|
20250213,141300,3570304500,20950,20900,20950,20900,46
|
|
20250213,141200,3569343000,20950,20900,20950,20900,30
|
|
20250213,141100,3568715250,20950,21000,21000,20950,6
|
|
20250213,141000,3568589500,21000,20950,21000,20950,17
|
|
20250213,140900,3568233200,20950,20950,21000,20950,379
|
|
20250213,140800,3560292800,21000,21000,21000,21000,104
|
|
20250213,140700,3558108800,21000,20950,21000,20950,28
|
|
20250213,140600,3557522050,20950,20950,21000,20950,78
|
|
20250213,140500,3555887550,20950,21000,21000,20950,17
|
|
20250213,140400,3555531250,21000,20950,21000,20950,21
|
|
20250213,140300,3555091150,21000,21000,21000,20950,301
|
|
20250213,140200,3548772500,21000,21000,21050,21000,118
|
|
20250213,140100,3546294400,21000,21000,21050,21000,8
|
|
20250213,140000,3546126300,20950,21000,21000,20950,89
|
|
20250213,135900,3544259450,21000,21000,21000,20950,45
|
|
20250213,135800,3543315100,21050,21000,21050,21000,222
|
|
20250213,135700,3538653050,21050,21000,21050,20950,111
|
|
20250213,135600,3536323850,21000,21000,21000,21000,3
|
|
20250213,135500,3536260850,21000,21050,21050,20950,790
|
|
20250213,135400,3519638250,21050,21050,21050,20950,207
|
|
20250213,135300,3515285700,21000,21000,21000,20950,251
|
|
20250213,135200,3510015900,21000,21000,21000,21000,2
|
|
20250213,135100,3509973900,21000,20950,21000,20950,69
|
|
20250213,135000,3508527850,20950,20950,20950,20950,110
|
|
20250213,134900,3506223350,20950,20950,20950,20900,46
|
|
20250213,134800,3505261750,20900,20900,20950,20900,70
|
|
20250213,134700,3503798400,21000,20900,21000,20900,4
|
|
20250213,134600,3503714550,20950,20950,20950,20900,775
|
|
20250213,134500,3487501200,21000,21000,21000,20950,230
|
|
20250213,134400,3482681600,20950,21000,21000,20950,48
|
|
20250213,134300,3481675850,20950,20950,21000,20950,117
|
|
20250213,134200,3479224650,21000,21000,21000,20950,10
|
|
20250213,134100,3479014850,21000,20950,21000,20950,69
|
|
20250213,134000,3477568850,20950,20950,21000,20950,30
|
|
20250213,133900,3476940300,20950,20950,21000,20950,28
|
|
20250213,133800,3476353500,21000,20950,21000,20950,54
|
|
20250213,133700,3475221750,21000,21050,21050,21000,317
|
|
20250213,133600,3468564650,21050,21050,21050,21000,222
|
|
20250213,133500,3463899500,21050,21100,21100,21050,1001
|
|
20250213,133400,3442779850,21150,21050,21150,21050,37
|
|
20250213,133300,3441999250,21050,21100,21100,21050,4
|
|
20250213,133200,3441915000,21100,21100,21100,21000,279
|
|
20250213,133100,3436032900,21050,21050,21100,21050,19
|
|
20250213,133000,3435632850,21100,21050,21100,21050,1002
|
|
20250213,132900,3414491250,21050,21000,21100,21000,790
|
|
20250213,132800,3397885600,20950,21000,21000,20950,7
|
|
20250213,132700,3397738800,21000,20950,21000,20950,16
|
|
20250213,132600,3397403550,21000,20950,21000,20950,554
|
|
20250213,132500,3385771800,21000,20950,21000,20950,8
|
|
20250213,132400,3385604000,20950,21000,21000,20950,21
|
|
20250213,132300,3385163750,20950,21000,21000,20950,11
|
|
20250213,132200,3384932850,20950,21050,21050,20950,199
|
|
20250213,132100,3380755650,21050,21050,21050,21000,6
|
|
20250213,132000,3380629500,21050,21050,21050,21050,11
|
|
20250213,131900,3380397950,21000,21050,21050,21000,585
|
|
20250213,131800,3368097850,21000,21050,21050,21000,573
|
|
20250213,131700,3356064150,21000,21050,21050,21000,322
|
|
20250213,131600,3349301750,21050,21000,21050,21000,77
|
|
20250213,131500,3347684600,21000,21000,21050,21000,116
|
|
20250213,131400,3345248500,21050,21050,21050,21050,33
|
|
20250213,131300,3344553850,21050,21050,21050,21000,51
|
|
20250213,131200,3343482550,21000,21000,21050,21000,18
|
|
20250213,131100,3343104450,21050,21050,21050,21000,213
|
|
20250213,131000,3338621050,21050,21050,21050,21000,69
|
|
20250213,130900,3337171450,21050,21050,21050,21050,2
|
|
20250213,130800,3337129350,21050,21050,21050,21000,263
|
|
20250213,130700,3331605800,21000,21000,21000,21000,44
|
|
20250213,130600,3330681800,21050,21050,21050,21050,2
|
|
20250213,130500,3330639700,21050,21100,21100,21050,125
|
|
20250213,130400,3328007950,21100,21050,21100,21050,46
|
|
20250213,130300,3327039500,21100,21100,21150,21100,217
|
|
20250213,130200,3322450900,21100,21100,21100,21050,205
|
|
20250213,130100,3318125650,21100,21050,21100,21050,16
|
|
20250213,130000,3317788800,21000,21000,21150,21000,1178
|
|
20250213,125900,3292969150,21050,21050,21100,21000,573
|
|
20250213,125800,3280907600,21000,21000,21050,21000,167
|
|
20250213,125700,3277400500,21000,21050,21050,21000,574
|
|
20250213,125600,3265346350,21000,21050,21050,21000,801
|
|
20250213,125500,3248486150,21050,21000,21050,21000,38
|
|
20250213,125400,3247687250,21050,20950,21050,20950,195
|
|
20250213,125300,3243594500,21000,21000,21050,21000,254
|
|
20250213,125200,3238259350,20950,20950,21000,20950,1002
|
|
20250213,125100,3217242450,20950,20850,20950,20850,247
|
|
20250213,125000,3212080150,20850,20900,20900,20850,9
|
|
20250213,124900,3211892100,20850,20850,20900,20850,140
|
|
20250213,124800,3208973000,20850,20900,20900,20850,68
|
|
20250213,124700,3207554050,20900,20900,20900,20900,80
|
|
20250213,124600,3205882050,20900,20850,20900,20850,22
|
|
20250213,124500,3205423000,20850,20850,20900,20850,138
|
|
20250213,124400,3202544400,20900,20850,20900,20850,79
|
|
20250213,124300,3200897150,20850,20800,20850,20800,115
|
|
20250213,124200,3198504550,20850,20800,20850,20800,488
|
|
20250213,124100,3188332600,20850,20850,20850,20850,1
|
|
20250213,124000,3188311750,20850,20750,20850,20750,1482
|
|
20250213,123900,3157503600,20750,20750,20800,20750,1808
|
|
20250213,123800,3119987500,20750,20800,20800,20750,61
|
|
20250213,123700,3118720850,20800,20800,20800,20750,55
|
|
20250213,123600,3117579200,20750,20850,20850,20750,137
|
|
20250213,123500,3114736200,20750,20800,20800,20750,238
|
|
20250213,123400,3109790450,20800,20800,20850,20750,125
|
|
20250213,123300,3107190450,20850,20800,20850,20800,4
|
|
20250213,123200,3107107100,20850,20800,20850,20750,84
|
|
20250213,123100,3105361950,20800,20800,20800,20750,207
|
|
20250213,123000,3101056450,20800,20800,20850,20800,92
|
|
20250213,122900,3099142800,20850,20800,20850,20800,257
|
|
20250213,122800,3093797050,20800,20800,20850,20800,112
|
|
20250213,122700,3091467000,20800,20850,20850,20800,16
|
|
20250213,122600,3091134100,20800,20800,20850,20800,55
|
|
20250213,122500,3089989850,20850,20800,20850,20800,153
|
|
20250213,122400,3086802050,20850,20850,20850,20850,3
|
|
20250213,122300,3086739500,20850,20850,20850,20800,103
|
|
20250213,122200,3084596800,20850,20850,20850,20850,12
|
|
20250213,122100,3084346600,20850,20850,20850,20850,3
|
|
20250213,122000,3084284050,20800,20800,20800,20800,386
|
|
20250213,121900,3076255250,20850,20800,20850,20800,50
|
|
20250213,121800,3075214750,20850,20800,20850,20750,277
|
|
20250213,121700,3069453300,20800,20800,20800,20750,7
|
|
20250213,121600,3069307850,20750,20800,20800,20750,51
|
|
20250213,121500,3068249200,20750,20850,20850,20750,411
|
|
20250213,121400,3059701050,20850,20800,20850,20800,35
|
|
20250213,121300,3058972900,20800,20850,20850,20800,170
|
|
20250213,121200,3055436450,20850,20800,20850,20750,41
|
|
20250213,121100,3054584950,20800,20800,20800,20750,177
|
|
20250213,121000,3050904200,20800,20800,20800,20750,296
|
|
20250213,120900,3044749550,20800,20750,20800,20750,9
|
|
20250213,120800,3044562500,20800,20800,20800,20750,32
|
|
20250213,120700,3043897800,20800,20800,20800,20750,79
|
|
20250213,120600,3042256750,20750,20750,20800,20750,19
|
|
20250213,120500,3041862400,20800,20800,20800,20800,4
|
|
20250213,120400,3041779200,20800,20750,20800,20750,679
|
|
20250213,120300,3027685150,20800,20800,20800,20750,23
|
|
20250213,120200,3027207600,20750,20800,20800,20750,306
|
|
20250213,120100,3020857500,20750,20800,20800,20750,99
|
|
20250213,120000,3018802800,20850,20850,20850,20800,3208
|
|
20250213,115900,2952076200,20850,20850,20850,20850,233
|
|
20250213,115800,2947218150,20900,20850,20900,20850,240
|
|
20250213,115700,2942213700,20850,20900,20900,20850,4
|
|
20250213,115600,2942130200,20850,20850,20900,20850,28
|
|
20250213,115500,2941546250,20850,20800,20850,20800,215
|
|
20250213,115400,2937063800,20800,20850,20900,20800,98
|
|
20250213,115300,2935022700,20900,20850,20900,20850,55
|
|
20250213,115200,2933875750,20850,20850,20900,20800,527
|
|
20250213,115100,2922888550,20850,20850,20900,20800,1096
|
|
20250213,115000,2900039000,20850,20850,20850,20850,41
|
|
20250213,114900,2899184150,20800,20850,20850,20800,27
|
|
20250213,114800,2898622100,20850,20850,20850,20800,47
|
|
20250213,114700,2897644300,20850,20800,20850,20800,19
|
|
20250213,114600,2897249000,20850,20850,20850,20800,207
|
|
20250213,114500,2892933250,20850,20800,20850,20800,73
|
|
20250213,114400,2891414350,20800,20850,20850,20800,140
|
|
20250213,114300,2888502250,20850,20800,20850,20800,16
|
|
20250213,114200,2888168750,20850,20800,20850,20800,74
|
|
20250213,114100,2886628900,20850,20800,20900,20800,25
|
|
20250213,114000,2886108450,20800,20850,20900,20800,374
|
|
20250213,113900,2878310600,20900,20900,20900,20850,59
|
|
20250213,113800,2877079950,20850,20900,20900,20850,3
|
|
20250213,113700,2877017300,20950,20850,20950,20850,461
|
|
20250213,113600,2867370700,20900,20850,20900,20850,220
|
|
20250213,113500,2862783150,20850,20900,20900,20850,22
|
|
20250213,113400,2862324250,20900,20900,20900,20900,2
|
|
20250213,113300,2862282450,20900,20850,20900,20850,241
|
|
20250213,113200,2857257250,20850,20850,20900,20850,50
|
|
20250213,113100,2856214600,20850,20900,20900,20850,13
|
|
20250213,113000,2855943100,20850,20900,20900,20850,25
|
|
20250213,112900,2855421300,20850,20900,20900,20850,116
|
|
20250213,112800,2853002150,20850,20900,20900,20850,24
|
|
20250213,112700,2852501700,20900,20900,20900,20900,121
|
|
20250213,112600,2849972800,20900,20850,20900,20850,68
|
|
20250213,112500,2848554750,20900,20850,20900,20850,12
|
|
20250213,112400,2848304450,20900,20900,20900,20850,136
|
|
20250213,112300,2845468350,20850,20850,20900,20850,70
|
|
20250213,112200,2844008700,20900,20900,20900,20900,225
|
|
20250213,112100,2839306200,20900,20850,20900,20850,78
|
|
20250213,112000,2837679450,20850,20900,20900,20850,50
|
|
20250213,111900,2836636750,20900,20850,20900,20850,9
|
|
20250213,111800,2836449000,20850,20900,20950,20850,158
|
|
20250213,111700,2833147500,20850,20850,20850,20850,43
|
|
20250213,111600,2832250950,20950,20850,20950,20850,125
|
|
20250213,111500,2829639300,20900,20850,20900,20850,162
|
|
20250213,111400,2826261150,20900,20850,20900,20850,66
|
|
20250213,111300,2824884650,20900,20900,20900,20850,35
|
|
20250213,111200,2824153300,20900,20900,20900,20850,23
|
|
20250213,111100,2823672750,20850,20850,20900,20850,111
|
|
20250213,111000,2821357900,20900,20900,20900,20900,16
|
|
20250213,110900,2821023500,20950,20900,20950,20850,85
|
|
20250213,110800,2819247800,20900,20950,20950,20900,393
|
|
20250213,110700,2811033950,20900,20950,20950,20900,157
|
|
20250213,110600,2807746950,21000,21000,21000,20950,31
|
|
20250213,110500,2807096300,21000,20950,21000,20900,315
|
|
20250213,110400,2800497500,20900,20900,20950,20900,92
|
|
20250213,110300,2798574600,20900,20950,20950,20900,61
|
|
20250213,110200,2797296800,20900,20900,20950,20900,146
|
|
20250213,110100,2794244900,20950,20850,20950,20850,120
|
|
20250213,110000,2791742450,20900,20950,21000,20850,5637
|
|
20250213,105900,2674169600,20900,21000,21000,20900,148
|
|
20250213,105800,2671071200,20950,21000,21000,20950,299
|
|
20250213,105700,2664804500,20950,21000,21000,20950,129
|
|
20250213,105600,2662101400,21000,21000,21000,21000,2
|
|
20250213,105500,2662059400,21000,21000,21000,20950,92
|
|
20250213,105400,2660131350,21000,20950,21000,20950,45
|
|
20250213,105300,2659188550,20900,21000,21000,20900,652
|
|
20250213,105200,2645553950,21000,21000,21000,20950,222
|
|
20250213,105100,2640900300,21000,21000,21000,21000,39
|
|
20250213,105000,2640081300,21000,20950,21000,20900,125
|
|
20250213,104900,2637462650,20950,20950,21000,20950,133
|
|
20250213,104800,2634676250,21000,20950,21000,20900,279
|
|
20250213,104700,2628843300,20900,20900,21100,20900,87
|
|
20250213,104600,2627024300,20900,21000,21000,20900,1309
|
|
20250213,104500,2599564600,21000,21150,21150,21000,405
|
|
20250213,104400,2591033050,21100,21100,21150,21050,183
|
|
20250213,104300,2587171350,21150,21100,21150,21100,241
|
|
20250213,104200,2582080550,21200,21200,21200,21050,627
|
|
20250213,104100,2568840650,21150,21150,21200,21100,204
|
|
20250213,104000,2564524800,21150,21150,21200,21100,273
|
|
20250213,103900,2558754850,21050,21200,21200,21000,966
|
|
20250213,103800,2538414900,21200,21150,21200,21050,548
|
|
20250213,103700,2526836900,21200,21200,21200,21150,201
|
|
20250213,103600,2522577200,21200,21250,21250,21150,345
|
|
20250213,103500,2515261400,21250,21150,21250,21100,1496
|
|
20250213,103400,2483561900,21200,21150,21200,21150,262
|
|
20250213,103300,2478014000,21150,21250,21250,21150,654
|
|
20250213,103200,2464173600,21250,21150,21250,21150,1138
|
|
20250213,103100,2440048050,21200,21200,21250,21150,650
|
|
20250213,103000,2426264050,21250,21200,21250,21200,1153
|
|
20250213,102900,2401803600,21250,21350,21350,21250,2934
|
|
20250213,102800,2339362500,21350,21300,21350,21250,1991
|
|
20250213,102700,2296958300,21300,21300,21300,21250,361
|
|
20250213,102600,2289272800,21300,21300,21300,21250,226
|
|
20250213,102500,2284459850,21300,21350,21350,21250,1735
|
|
20250213,102400,2247489350,21350,21300,21350,21300,254
|
|
20250213,102300,2242072100,21300,21350,21350,21300,1463
|
|
20250213,102200,2210862950,21300,21300,21350,21250,4164
|
|
20250213,102100,2122161800,21250,21250,21300,21200,3182
|
|
20250213,102000,2054538600,21200,21150,21200,21150,1596
|
|
20250213,101900,2020716400,21150,21150,21150,21100,616
|
|
20250213,101800,2007693750,21200,21200,21250,21100,1163
|
|
20250213,101700,1983020700,21150,21200,21250,21150,1933
|
|
20250213,101600,1942074600,21200,21100,21200,21100,3455
|
|
20250213,101500,1868878300,21050,21100,21150,21050,616
|
|
20250213,101400,1855882300,21100,21150,21150,21100,600
|
|
20250213,101300,1843200600,21150,21050,21150,21050,992
|
|
20250213,101200,1822273900,21050,21100,21100,21050,136
|
|
20250213,101100,1819406500,21100,21050,21100,21050,172
|
|
20250213,101000,1815785300,21100,21050,21100,21050,117
|
|
20250213,100900,1813321200,21050,21050,21100,21050,1248
|
|
20250213,100800,1787050750,21050,21050,21050,21050,511
|
|
20250213,100700,1776294200,21100,21150,21200,21100,647
|
|
20250213,100600,1762623450,21150,21250,21250,21150,893
|
|
20250213,100500,1743697200,21200,21250,21250,21200,1934
|
|
20250213,100400,1702657450,21200,21250,21300,21200,4998
|
|
20250213,100300,1596470200,21250,21200,21350,21200,4866
|
|
20250213,100200,1492906250,21200,21100,21250,21050,6904
|
|
20250213,100100,1346878800,21100,21100,21150,21100,2281
|
|
20250213,100000,1298744550,21100,21100,21100,21050,980
|
|
20250213,095900,1278086850,21100,20950,21100,20950,4917
|
|
20250213,095800,1174667200,20950,20900,21000,20900,1267
|
|
20250213,095700,1148094400,20950,20950,20950,20950,42
|
|
20250213,095600,1147214500,20950,20850,21000,20850,3390
|
|
20250213,095500,1076283500,20850,20850,20850,20800,22
|
|
20250213,095400,1075824850,20850,20850,20850,20850,737
|
|
20250213,095300,1060458400,20800,20850,20850,20800,157
|
|
20250213,095200,1057192600,20900,20750,20900,20750,4470
|
|
20250213,095100,964044550,20750,20700,20750,20700,100
|
|
20250213,095000,961973000,20750,20750,20750,20750,6
|
|
20250213,094900,961848500,20750,20750,20750,20750,86
|
|
20250213,094800,960064000,20750,20750,20750,20650,155
|
|
20250213,094700,956852150,20700,20650,20700,20650,266
|
|
20250213,094600,951359150,20650,20750,20750,20650,1183
|
|
20250213,094500,926870900,20750,20700,20750,20700,25
|
|
20250213,094400,926353350,20700,20750,20750,20700,79
|
|
20250213,094300,924714900,20700,20750,20750,20700,88
|
|
20250213,094200,922890000,20750,20750,20750,20700,282
|
|
20250213,094100,917038600,20750,20800,20800,20750,24
|
|
20250213,094000,916540400,20800,20800,20850,20800,251
|
|
20250213,093900,911319500,20800,20750,20850,20750,314
|
|
20250213,093800,904783950,20800,20750,20800,20750,1464
|
|
20250213,093700,874340900,20750,20750,20750,20750,104
|
|
20250213,093600,872182900,20700,20800,20800,20700,252
|
|
20250213,093500,866949750,20850,20800,20850,20800,267
|
|
20250213,093400,861390850,20850,20850,20900,20850,558
|
|
20250213,093300,849746200,20900,20900,20950,20900,1558
|
|
20250213,093200,817168750,20900,20800,20950,20750,6577
|
|
20250213,093100,680044050,20800,20700,20800,20700,3429
|
|
20250213,093000,608849450,20650,20650,20650,20650,9
|
|
20250213,092900,608663600,20650,20700,20700,20650,97
|
|
20250213,092800,606660500,20600,20650,20700,20600,225
|
|
20250213,092700,602012300,20650,20650,20650,20500,647
|
|
20250213,092600,588691900,20650,20700,20700,20600,444
|
|
20250213,092500,579520700,20750,20700,20750,20650,503
|
|
20250213,092400,569106650,20700,20750,20800,20700,707
|
|
20250213,092300,554407200,20750,20650,20750,20600,3751
|
|
20250213,092200,476765200,20650,20500,20650,20450,909
|
|
20250213,092100,458082350,20500,20550,20600,20500,1137
|
|
20250213,092000,434722200,20600,20600,20600,20550,269
|
|
20250213,091900,429181300,20600,20600,20650,20600,524
|
|
20250213,091800,418381400,20600,20600,20600,20550,59
|
|
20250213,091700,417166050,20600,20600,20650,20500,2324
|
|
20250213,091600,369312250,20550,20650,20650,20550,878
|
|
20250213,091500,351234700,20600,20600,20650,20550,933
|
|
20250213,091400,331989150,20600,20550,20600,20500,1239
|
|
20250213,091300,306501650,20550,20450,20550,20450,544
|
|
20250213,091200,295353450,20450,20450,20500,20450,484
|
|
20250213,091100,285437950,20450,20500,20500,20450,646
|
|
20250213,091000,272221100,20500,20500,20550,20500,852
|
|
20250213,090900,254752600,20500,20450,20500,20400,1947
|
|
20250213,090800,214874450,20450,20450,20500,20450,1571
|
|
20250213,090700,182737850,20450,20400,20450,20400,641
|
|
20250213,090600,169629850,20400,20400,20450,20400,1378
|
|
20250213,090500,141513650,20400,20450,20500,20400,971
|
|
20250213,090400,121688100,20400,20450,20450,20400,192
|
|
20250213,090300,117766750,20350,20450,20500,20350,483
|
|
20250213,090200,107901500,20500,20500,20550,20500,1079
|
|
20250213,090100,85762400,20550,20300,20550,20300,1716
|
|
20250213,090000,50645300,20350,20200,20350,20200,2307
|