628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,192500,4225587950,21850,21850,21850,21850,3685
|
|
20250217,192400,4225587950,21850,21850,21850,21850,0
|
|
20250217,192300,4225587950,21850,21850,21850,21850,0
|
|
20250217,192200,4225587950,21850,21850,21850,21850,0
|
|
20250217,192100,4225587950,21850,21850,21850,21850,0
|
|
20250217,192000,4225587950,21850,21850,21850,21850,0
|
|
20250217,191900,4225587950,21850,21850,21850,21850,0
|
|
20250217,191800,4225587950,21850,21850,21850,21850,0
|
|
20250217,191700,4225587950,21850,21850,21850,21850,0
|
|
20250217,191600,4225587950,21850,21850,21850,21850,0
|
|
20250217,191500,4225587950,21850,21850,21850,21850,0
|
|
20250217,191400,4225587950,21850,21850,21850,21850,0
|
|
20250217,191300,4225587950,21850,21850,21850,21850,0
|
|
20250217,191200,4225587950,21850,21850,21850,21850,0
|
|
20250217,191100,4225587950,21850,21850,21850,21850,0
|
|
20250217,191000,4225587950,21850,21850,21850,21850,0
|
|
20250217,190900,4225587950,21850,21850,21850,21850,0
|
|
20250217,190800,4225587950,21850,21850,21850,21850,0
|
|
20250217,190700,4225587950,21850,21850,21850,21850,0
|
|
20250217,190600,4225587950,21850,21850,21850,21850,0
|
|
20250217,190500,4225587950,21850,21850,21850,21850,0
|
|
20250217,190400,4225587950,21850,21850,21850,21850,0
|
|
20250217,190300,4225587950,21850,21850,21850,21850,0
|
|
20250217,190200,4225587950,21850,21850,21850,21850,0
|
|
20250217,190100,4225587950,21850,21850,21850,21850,0
|
|
20250217,190000,4225587950,21850,21850,21850,21850,0
|
|
20250217,185900,4225587950,21850,21850,21850,21850,0
|
|
20250217,185800,4225587950,21850,21850,21850,21850,0
|
|
20250217,185700,4225587950,21850,21850,21850,21850,0
|
|
20250217,185600,4225587950,21850,21850,21850,21850,0
|
|
20250217,185500,4225587950,21850,21850,21850,21850,3685
|
|
20250217,185400,4225587950,21850,21850,21850,21850,0
|
|
20250217,185300,4225587950,21850,21850,21850,21850,0
|
|
20250217,185200,4225587950,21850,21850,21850,21850,0
|
|
20250217,185100,4225587950,21850,21850,21850,21850,0
|
|
20250217,185000,4225587950,21850,21850,21850,21850,0
|
|
20250217,184900,4225587950,21850,21850,21850,21850,0
|
|
20250217,184800,4225587950,21850,21850,21850,21850,0
|
|
20250217,184700,4225587950,21850,21850,21850,21850,0
|
|
20250217,184600,4225587950,21850,21850,21850,21850,0
|
|
20250217,184500,4225587950,21850,21850,21850,21850,0
|
|
20250217,184400,4225587950,21850,21850,21850,21850,0
|
|
20250217,184300,4225587950,21850,21850,21850,21850,0
|
|
20250217,184200,4225587950,21850,21850,21850,21850,0
|
|
20250217,184100,4225587950,21850,21850,21850,21850,0
|
|
20250217,184000,4225587950,21850,21850,21850,21850,0
|
|
20250217,183900,4225587950,21850,21850,21850,21850,0
|
|
20250217,183800,4225587950,21850,21850,21850,21850,0
|
|
20250217,183700,4225587950,21850,21850,21850,21850,0
|
|
20250217,183600,4225587950,21850,21850,21850,21850,0
|
|
20250217,183500,4225587950,21850,21850,21850,21850,0
|
|
20250217,183400,4225587950,21850,21850,21850,21850,0
|
|
20250217,183300,4225587950,21850,21850,21850,21850,0
|
|
20250217,183200,4225587950,21850,21850,21850,21850,0
|
|
20250217,183100,4225587950,21850,21850,21850,21850,0
|
|
20250217,183000,4225587950,21850,21850,21850,21850,0
|
|
20250217,182900,4225587950,21850,21850,21850,21850,0
|
|
20250217,182800,4225587950,21850,21850,21850,21850,0
|
|
20250217,182700,4225587950,21850,21850,21850,21850,0
|
|
20250217,182600,4225587950,21850,21850,21850,21850,0
|
|
20250217,182500,4225587950,21850,21850,21850,21850,3685
|
|
20250217,182400,4225587950,21850,21850,21850,21850,0
|
|
20250217,182300,4225587950,21850,21850,21850,21850,0
|
|
20250217,182200,4225587950,21850,21850,21850,21850,0
|
|
20250217,182100,4225587950,21850,21850,21850,21850,0
|
|
20250217,182000,4225587950,21850,21850,21850,21850,0
|
|
20250217,181900,4225587950,21850,21850,21850,21850,0
|
|
20250217,181800,4225587950,21850,21850,21850,21850,0
|
|
20250217,181700,4225587950,21850,21850,21850,21850,0
|
|
20250217,181600,4225587950,21850,21850,21850,21850,0
|
|
20250217,181500,4225587950,21850,21850,21850,21850,0
|
|
20250217,181400,4225587950,21850,21850,21850,21850,0
|
|
20250217,181300,4225587950,21850,21850,21850,21850,0
|
|
20250217,181200,4225587950,21850,21850,21850,21850,0
|
|
20250217,181100,4225587950,21850,21850,21850,21850,0
|
|
20250217,181000,4225587950,21850,21850,21850,21850,0
|
|
20250217,180900,4225587950,21850,21850,21850,21850,0
|
|
20250217,180800,4225587950,21850,21850,21850,21850,0
|
|
20250217,180700,4225587950,21850,21850,21850,21850,0
|
|
20250217,180600,4225587950,21850,21850,21850,21850,0
|
|
20250217,180500,4225587950,21850,21850,21850,21850,0
|
|
20250217,180400,4225587950,21850,21850,21850,21850,0
|
|
20250217,180300,4225587950,21850,21850,21850,21850,0
|
|
20250217,180200,4225587950,21850,21850,21850,21850,0
|
|
20250217,180100,4225587950,21850,21850,21850,21850,0
|
|
20250217,180000,4225587950,21850,21850,21850,21850,0
|
|
20250217,175900,4225587950,21850,21850,21850,21850,0
|
|
20250217,175800,4225587950,21850,21850,21850,21850,0
|
|
20250217,175700,4225587950,21850,21850,21850,21850,0
|
|
20250217,175600,4225587950,21850,21850,21850,21850,0
|
|
20250217,175500,4225587950,21850,21850,21850,21850,3685
|
|
20250217,175400,4225587950,21850,21850,21850,21850,0
|
|
20250217,175300,4225587950,21850,21850,21850,21850,0
|
|
20250217,175200,4225587950,21850,21850,21850,21850,0
|
|
20250217,175100,4225587950,21850,21850,21850,21850,0
|
|
20250217,175000,4225587950,21850,21850,21850,21850,0
|
|
20250217,174900,4225587950,21850,21850,21850,21850,0
|
|
20250217,174800,4225587950,21850,21850,21850,21850,0
|
|
20250217,174700,4225587950,21850,21850,21850,21850,0
|
|
20250217,174600,4225587950,21850,21850,21850,21850,0
|
|
20250217,174500,4225587950,21850,21850,21850,21850,0
|
|
20250217,174400,4225587950,21850,21850,21850,21850,0
|
|
20250217,174300,4225587950,21850,21850,21850,21850,0
|
|
20250217,174200,4225587950,21850,21850,21850,21850,0
|
|
20250217,174100,4225587950,21850,21850,21850,21850,0
|
|
20250217,174000,4225587950,21850,21850,21850,21850,0
|
|
20250217,173900,4225587950,21850,21850,21850,21850,0
|
|
20250217,173800,4225587950,21850,21850,21850,21850,0
|
|
20250217,173700,4225587950,21850,21850,21850,21850,0
|
|
20250217,173600,4225587950,21850,21850,21850,21850,0
|
|
20250217,173500,4225587950,21850,21850,21850,21850,0
|
|
20250217,173400,4225587950,21850,21850,21850,21850,0
|
|
20250217,173300,4225587950,21850,21850,21850,21850,0
|
|
20250217,173200,4225587950,21850,21850,21850,21850,0
|
|
20250217,173100,4225587950,21850,21850,21850,21850,0
|
|
20250217,173000,4225587950,21850,21850,21850,21850,0
|
|
20250217,172900,4225587950,21850,21850,21850,21850,0
|
|
20250217,172800,4225587950,21850,21850,21850,21850,0
|
|
20250217,172700,4225587950,21850,21850,21850,21850,0
|
|
20250217,172600,4225587950,21850,21850,21850,21850,0
|
|
20250217,172500,4225587950,21850,21850,21850,21850,3685
|
|
20250217,172400,4225587950,21850,21850,21850,21850,0
|
|
20250217,172300,4225587950,21850,21850,21850,21850,0
|
|
20250217,172200,4225587950,21850,21850,21850,21850,0
|
|
20250217,172100,4225587950,21850,21850,21850,21850,0
|
|
20250217,172000,4225587950,21850,21850,21850,21850,0
|
|
20250217,171900,4225587950,21850,21850,21850,21850,0
|
|
20250217,171800,4225587950,21850,21850,21850,21850,0
|
|
20250217,171700,4225587950,21850,21850,21850,21850,0
|
|
20250217,171600,4225587950,21850,21850,21850,21850,0
|
|
20250217,171500,4225587950,21850,21850,21850,21850,0
|
|
20250217,171400,4225587950,21850,21850,21850,21850,0
|
|
20250217,171300,4225587950,21850,21850,21850,21850,0
|
|
20250217,171200,4225587950,21850,21850,21850,21850,0
|
|
20250217,171100,4225587950,21850,21850,21850,21850,0
|
|
20250217,171000,4225587950,21850,21850,21850,21850,0
|
|
20250217,170900,4225587950,21850,21850,21850,21850,0
|
|
20250217,170800,4225587950,21850,21850,21850,21850,0
|
|
20250217,170700,4225587950,21850,21850,21850,21850,0
|
|
20250217,170600,4225587950,21850,21850,21850,21850,0
|
|
20250217,170500,4225587950,21850,21850,21850,21850,0
|
|
20250217,170400,4225587950,21850,21850,21850,21850,0
|
|
20250217,170300,4225587950,21850,21850,21850,21850,0
|
|
20250217,170200,4225587950,21850,21850,21850,21850,0
|
|
20250217,170100,4225587950,21850,21850,21850,21850,0
|
|
20250217,170000,4225587950,21850,21850,21850,21850,0
|
|
20250217,165900,4225587950,21850,21850,21850,21850,0
|
|
20250217,165800,4225587950,21850,21850,21850,21850,0
|
|
20250217,165700,4225587950,21850,21850,21850,21850,0
|
|
20250217,165600,4225587950,21850,21850,21850,21850,0
|
|
20250217,165500,4225587950,21850,21850,21850,21850,3685
|
|
20250217,165400,4225587950,21850,21850,21850,21850,0
|
|
20250217,165300,4225587950,21850,21850,21850,21850,0
|
|
20250217,165200,4225587950,21850,21850,21850,21850,0
|
|
20250217,165100,4225587950,21850,21850,21850,21850,0
|
|
20250217,165000,4225587950,21850,21850,21850,21850,0
|
|
20250217,164900,4225587950,21850,21850,21850,21850,0
|
|
20250217,164800,4225587950,21850,21850,21850,21850,0
|
|
20250217,164700,4225587950,21850,21850,21850,21850,0
|
|
20250217,164600,4225587950,21850,21850,21850,21850,0
|
|
20250217,164500,4225587950,21850,21850,21850,21850,0
|
|
20250217,164400,4225587950,21850,21850,21850,21850,0
|
|
20250217,164300,4225587950,21850,21850,21850,21850,0
|
|
20250217,164200,4225587950,21850,21850,21850,21850,0
|
|
20250217,164100,4225587950,21850,21850,21850,21850,0
|
|
20250217,164000,4225587950,21850,21850,21850,21850,0
|
|
20250217,163900,4225587950,21850,21850,21850,21850,0
|
|
20250217,163800,4225587950,21850,21850,21850,21850,0
|
|
20250217,163700,4225587950,21850,21850,21850,21850,0
|
|
20250217,163600,4225587950,21850,21850,21850,21850,0
|
|
20250217,163500,4225587950,21850,21850,21850,21850,0
|
|
20250217,163400,4225587950,21850,21850,21850,21850,0
|
|
20250217,163300,4225587950,21850,21850,21850,21850,0
|
|
20250217,163200,4225587950,21850,21850,21850,21850,0
|
|
20250217,163100,4225587950,21850,21850,21850,21850,0
|
|
20250217,163000,4225587950,21850,21850,21850,21850,0
|
|
20250217,162900,4225587950,21850,21850,21850,21850,0
|
|
20250217,162800,4225587950,21850,21850,21850,21850,0
|
|
20250217,162700,4225587950,21850,21850,21850,21850,0
|
|
20250217,162600,4225587950,21850,21850,21850,21850,0
|
|
20250217,162500,4225587950,21850,21850,21850,21850,3685
|
|
20250217,162400,4225587950,21850,21850,21850,21850,0
|
|
20250217,162300,4225587950,21850,21850,21850,21850,0
|
|
20250217,162200,4225587950,21850,21850,21850,21850,0
|
|
20250217,162100,4225587950,21850,21850,21850,21850,0
|
|
20250217,162000,4225587950,21850,21850,21850,21850,0
|
|
20250217,161900,4225587950,21850,21850,21850,21850,0
|
|
20250217,161800,4225587950,21850,21850,21850,21850,0
|
|
20250217,161700,4225587950,21850,21850,21850,21850,0
|
|
20250217,161600,4225587950,21850,21850,21850,21850,0
|
|
20250217,161500,4225587950,21850,21850,21850,21850,0
|
|
20250217,161400,4225587950,21850,21850,21850,21850,0
|
|
20250217,161300,4225587950,21850,21850,21850,21850,0
|
|
20250217,161200,4225587950,21850,21850,21850,21850,0
|
|
20250217,161100,4225587950,21850,21850,21850,21850,0
|
|
20250217,161000,4225587950,21850,21850,21850,21850,0
|
|
20250217,160900,4225587950,21850,21850,21850,21850,0
|
|
20250217,160800,4225587950,21850,21850,21850,21850,0
|
|
20250217,160700,4225587950,21850,21850,21850,21850,0
|
|
20250217,160600,4225587950,21850,21850,21850,21850,0
|
|
20250217,160500,4225587950,21850,21850,21850,21850,0
|
|
20250217,160400,4225587950,21850,21850,21850,21850,0
|
|
20250217,160300,4225587950,21850,21850,21850,21850,0
|
|
20250217,160200,4225587950,21850,21850,21850,21850,0
|
|
20250217,160100,4225587950,21850,21850,21850,21850,0
|
|
20250217,160000,4225587950,21850,21850,21850,21850,0
|
|
20250217,155900,4225587950,21850,21850,21850,21850,0
|
|
20250217,155800,4225587950,21850,21850,21850,21850,0
|
|
20250217,155700,4225587950,21850,21850,21850,21850,0
|
|
20250217,155600,4225587950,21850,21850,21850,21850,0
|
|
20250217,155500,4225587950,21850,21850,21850,21850,3685
|
|
20250217,155400,4225587950,21850,21850,21850,21850,0
|
|
20250217,155300,4225587950,21850,21850,21850,21850,0
|
|
20250217,155200,4225587950,21850,21850,21850,21850,0
|
|
20250217,155100,4225587950,21850,21850,21850,21850,0
|
|
20250217,155000,4225587950,21850,21850,21850,21850,0
|
|
20250217,154900,4225587950,21850,21850,21850,21850,0
|
|
20250217,154800,4225587950,21850,21850,21850,21850,0
|
|
20250217,154700,4225587950,21850,21850,21850,21850,0
|
|
20250217,154600,4225587950,21850,21850,21850,21850,0
|
|
20250217,154500,4225587950,21850,21850,21850,21850,0
|
|
20250217,154400,4225587950,21850,21850,21850,21850,0
|
|
20250217,154300,4225587950,21850,21850,21850,21850,0
|
|
20250217,154200,4225587950,21850,21850,21850,21850,0
|
|
20250217,154100,4225587950,21850,21850,21850,21850,0
|
|
20250217,154000,4225587950,21850,21850,21850,21850,0
|
|
20250217,153900,4225587950,21850,21850,21850,21850,0
|
|
20250217,153800,4225587950,21850,21850,21850,21850,0
|
|
20250217,153700,4225587950,21850,21850,21850,21850,0
|
|
20250217,153600,4225587950,21850,21850,21850,21850,0
|
|
20250217,153500,4225587950,21850,21850,21850,21850,0
|
|
20250217,153400,4225587950,21850,21850,21850,21850,0
|
|
20250217,153300,4225587950,21850,21850,21850,21850,0
|
|
20250217,153200,4225587950,21850,21850,21850,21850,0
|
|
20250217,153100,4225587950,21850,21850,21850,21850,0
|
|
20250217,153000,4225587950,21850,21850,21850,21850,3685
|
|
20250217,152900,4145070700,21850,21850,21850,21850,0
|
|
20250217,152800,4145070700,21850,21850,21850,21850,0
|
|
20250217,152700,4145070700,21850,21850,21850,21850,0
|
|
20250217,152600,4145070700,21850,21850,21850,21850,0
|
|
20250217,152500,4145070700,21850,21850,21850,21850,0
|
|
20250217,152400,4145070700,21850,21850,21850,21850,0
|
|
20250217,152300,4145070700,21850,21850,21850,21850,0
|
|
20250217,152200,4145070700,21850,21850,21850,21850,0
|
|
20250217,152100,4145070700,21850,21850,21850,21850,0
|
|
20250217,152000,4145070700,21850,21850,21850,21850,0
|
|
20250217,151900,4145070700,21850,21850,21850,21800,123
|
|
20250217,151800,4142388150,21850,21800,21850,21800,550
|
|
20250217,151700,4130394700,21800,21850,21850,21800,201
|
|
20250217,151600,4126008700,21800,21800,21850,21800,177
|
|
20250217,151500,4122148350,21850,21800,21850,21800,89
|
|
20250217,151400,4120206050,21800,21800,21900,21800,167
|
|
20250217,151300,4116561500,21850,21850,21850,21800,108
|
|
20250217,151200,4114203250,21800,21800,21850,21800,523
|
|
20250217,151100,4102797500,21850,21850,21850,21800,109
|
|
20250217,151000,4100417400,21850,21850,21850,21800,676
|
|
20250217,150900,4085677150,21850,21800,21850,21800,863
|
|
20250217,150800,4066857300,21800,21900,21900,21800,322
|
|
20250217,150700,4059828750,21850,21850,21900,21800,261
|
|
20250217,150600,4054125900,21900,21850,21900,21850,229
|
|
20250217,150500,4049113700,21850,21900,21900,21850,428
|
|
20250217,150400,4039754700,21900,21900,21900,21850,610
|
|
20250217,150300,4026422350,21900,21950,21950,21900,264
|
|
20250217,150200,4020634100,21900,21900,21950,21900,78
|
|
20250217,150100,4018925100,21950,21950,21950,21900,471
|
|
20250217,150000,4008596950,21950,21900,21950,21850,200
|
|
20250217,145900,4004210100,21900,21850,21950,21800,2813
|
|
20250217,145800,3942569650,21800,21800,21900,21800,171
|
|
20250217,145700,3938837750,21850,21800,21850,21750,544
|
|
20250217,145600,3926972750,21800,21800,21850,21750,338
|
|
20250217,145500,3919601400,21800,21850,21850,21800,315
|
|
20250217,145400,3912730300,21850,21850,21850,21800,328
|
|
20250217,145300,3905578900,21850,21850,21900,21800,319
|
|
20250217,145200,3898620400,21900,21800,21900,21800,460
|
|
20250217,145100,3888584500,21850,21750,21850,21750,234
|
|
20250217,145000,3883483850,21850,21800,21900,21750,277
|
|
20250217,144900,3877442900,21950,21750,21950,21750,1784
|
|
20250217,144800,3838424800,21750,21800,21800,21750,332
|
|
20250217,144700,3831202250,21800,21850,21850,21750,307
|
|
20250217,144600,3824515050,21800,21800,21850,21800,361
|
|
20250217,144500,3816644150,21800,21750,21800,21700,1067
|
|
20250217,144400,3793409450,21700,21700,21800,21700,348
|
|
20250217,144300,3785851600,21800,21750,21800,21700,603
|
|
20250217,144200,3772752500,21700,21700,21750,21700,302
|
|
20250217,144100,3766196600,21750,21700,21750,21700,291
|
|
20250217,144000,3759877500,21700,21700,21750,21700,299
|
|
20250217,143900,3753386600,21700,21750,21750,21700,381
|
|
20250217,143800,3745116300,21700,21700,21750,21700,412
|
|
20250217,143700,3736171150,21700,21750,21750,21700,195
|
|
20250217,143600,3731938800,21700,21700,21750,21700,320
|
|
20250217,143500,3724989150,21750,21750,21800,21700,1049
|
|
20250217,143400,3702174150,21700,21700,21750,21700,326
|
|
20250217,143300,3695098400,21700,21750,21750,21700,433
|
|
20250217,143200,3685697850,21750,21700,21750,21700,341
|
|
20250217,143100,3678297100,21700,21750,21750,21700,206
|
|
20250217,143000,3673822950,21750,21750,21750,21700,316
|
|
20250217,142900,3666962650,21700,21700,21750,21700,167
|
|
20250217,142800,3663337850,21750,21800,21800,21750,259
|
|
20250217,142700,3657697600,21800,21750,21800,21750,1122
|
|
20250217,142600,3633293200,21800,21750,21800,21750,352
|
|
20250217,142500,3625636150,21750,21750,21750,21700,576
|
|
20250217,142400,3613132550,21750,21750,21800,21750,196
|
|
20250217,142300,3608869300,21750,21800,21800,21750,297
|
|
20250217,142200,3602406650,21800,21750,21800,21750,298
|
|
20250217,142100,3595922500,21750,21750,21750,21700,1400
|
|
20250217,142000,3565532100,21750,21750,21800,21750,851
|
|
20250217,141900,3547022600,21750,21750,21800,21750,214
|
|
20250217,141800,3542367200,21800,21750,21800,21750,330
|
|
20250217,141700,3535186600,21750,21800,21800,21750,223
|
|
20250217,141600,3530330200,21800,21800,21800,21800,142
|
|
20250217,141500,3527234600,21800,21800,21850,21750,1474
|
|
20250217,141400,3495087900,21800,21750,21800,21750,2167
|
|
20250217,141300,3447898800,21750,21750,21750,21700,492
|
|
20250217,141200,3437208150,21750,21750,21750,21700,187
|
|
20250217,141100,3433149450,21750,21700,21750,21700,95
|
|
20250217,141000,3431083300,21650,21700,21700,21650,2016
|
|
20250217,140900,3387339200,21650,21700,21700,21650,515
|
|
20250217,140800,3376185050,21700,21700,21700,21650,180
|
|
20250217,140700,3372287150,21700,21700,21700,21650,668
|
|
20250217,140600,3357822400,21700,21650,21700,21650,145
|
|
20250217,140500,3354678950,21700,21650,21700,21650,534
|
|
20250217,140400,3343116800,21700,21650,21700,21650,341
|
|
20250217,140300,3335731050,21650,21650,21700,21650,252
|
|
20250217,140200,3330270850,21650,21700,21700,21650,111
|
|
20250217,140100,3327865200,21650,21650,21650,21600,2125
|
|
20250217,140000,3281867350,21650,21650,21650,21600,117
|
|
20250217,135900,3279337550,21600,21650,21650,21600,253
|
|
20250217,135800,3273868250,21650,21600,21650,21600,134
|
|
20250217,135700,3270970550,21600,21650,21650,21600,157
|
|
20250217,135600,3267576750,21650,21600,21650,21600,210
|
|
20250217,135500,3263038300,21600,21600,21650,21600,402
|
|
20250217,135400,3254352250,21650,21600,21650,21600,328
|
|
20250217,135300,3247259400,21650,21650,21650,21600,388
|
|
20250217,135200,3238873850,21600,21650,21650,21600,208
|
|
20250217,135100,3234379100,21650,21650,21650,21650,112
|
|
20250217,135000,3231954300,21600,21650,21650,21600,406
|
|
20250217,134900,3223178450,21650,21650,21650,21600,138
|
|
20250217,134800,3220193850,21650,21650,21650,21600,301
|
|
20250217,134700,3213691300,21650,21600,21650,21600,243
|
|
20250217,134600,3208438600,21600,21600,21650,21600,228
|
|
20250217,134500,3203512050,21650,21600,21650,21600,7091
|
|
20250217,134400,3050344350,21650,21650,21650,21650,48
|
|
20250217,134300,3049305150,21650,21650,21650,21600,2355
|
|
20250217,134200,2998327250,21650,21650,21650,21600,652
|
|
20250217,134100,2984219550,21650,21600,21650,21600,304
|
|
20250217,134000,2977646900,21650,21650,21650,21600,191
|
|
20250217,133900,2973514800,21600,21600,21650,21600,553
|
|
20250217,133800,2961565950,21650,21700,21700,21650,542
|
|
20250217,133700,2949831250,21650,21700,21700,21650,231
|
|
20250217,133600,2944826600,21650,21700,21700,21650,371
|
|
20250217,133500,2936786300,21700,21650,21700,21650,902
|
|
20250217,133400,2917236300,21700,21700,21700,21650,491
|
|
20250217,133300,2906603300,21700,21700,21700,21650,95
|
|
20250217,133200,2904544900,21700,21650,21700,21650,228
|
|
20250217,133100,2899606550,21700,21650,21700,21650,105
|
|
20250217,133000,2897328100,21700,21700,21750,21650,268
|
|
20250217,132900,2891521800,21750,21750,21750,21700,1135
|
|
20250217,132800,2866890000,21750,21700,21750,21700,335
|
|
20250217,132700,2859609600,21750,21700,21750,21700,241
|
|
20250217,132600,2854373900,21700,21700,21750,21700,261
|
|
20250217,132500,2848710000,21750,21750,21750,21700,143
|
|
20250217,132400,2845601300,21750,21800,21800,21750,1837
|
|
20250217,132300,2805645700,21800,21800,21800,21750,286
|
|
20250217,132200,2799414200,21800,21800,21800,21800,53
|
|
20250217,132100,2798258800,21800,21850,21850,21750,995
|
|
20250217,132000,2776566950,21850,21800,21850,21800,637
|
|
20250217,131900,2762678050,21850,21850,21850,21800,26
|
|
20250217,131800,2762110800,21850,21850,21850,21850,80
|
|
20250217,131700,2760362800,21850,21850,21850,21800,58
|
|
20250217,131600,2759095900,21850,21850,21850,21850,137
|
|
20250217,131500,2756102450,21850,21900,21900,21850,411
|
|
20250217,131400,2747118550,21850,21900,21900,21850,126
|
|
20250217,131300,2744364500,21900,21850,21900,21850,42
|
|
20250217,131200,2743444950,21900,21900,21900,21900,45
|
|
20250217,131100,2742459450,21900,21900,21900,21900,79
|
|
20250217,131000,2740729350,21900,21850,21900,21850,13
|
|
20250217,130900,2740444750,21850,21900,21900,21850,47
|
|
20250217,130800,2739415500,21900,21850,21900,21850,100
|
|
20250217,130700,2737226200,21900,21850,21900,21850,119
|
|
20250217,130600,2734625600,21900,21850,21900,21850,835
|
|
20250217,130500,2716377250,21900,21850,21900,21850,986
|
|
20250217,130400,2694832700,21950,21950,22000,21900,116
|
|
20250217,130300,2692286150,21950,21900,21950,21900,1076
|
|
20250217,130200,2668721500,22000,22000,22000,22000,23
|
|
20250217,130100,2668215500,22000,22000,22000,21950,116
|
|
20250217,130000,2665665000,22000,22000,22000,21900,175
|
|
20250217,125900,2661827250,22000,22000,22000,21950,88
|
|
20250217,125800,2659892850,21950,21950,22000,21950,108
|
|
20250217,125700,2657520700,21950,21950,21950,21950,40
|
|
20250217,125600,2656642700,21950,22000,22000,21950,124
|
|
20250217,125500,2653918850,22000,21950,22000,21950,59
|
|
20250217,125400,2652623550,21950,21950,21950,21950,77
|
|
20250217,125300,2650933400,21950,21900,21950,21900,97
|
|
20250217,125200,2648804300,21900,21950,21950,21900,613
|
|
20250217,125100,2635349100,21950,21900,21950,21900,44
|
|
20250217,125000,2634384800,21900,21900,21900,21900,120
|
|
20250217,124900,2631756800,21900,21900,21900,21900,89
|
|
20250217,124800,2629807700,21850,21850,21900,21850,25
|
|
20250217,124700,2629260850,21900,21900,21900,21850,221
|
|
20250217,124600,2624426550,21900,21950,21950,21850,143
|
|
20250217,124500,2621299600,21950,21950,21950,21800,768
|
|
20250217,124400,2604519350,21950,21900,21950,21900,382
|
|
20250217,124300,2596151100,21900,21850,21900,21850,133
|
|
20250217,124200,2593240900,21850,21900,21900,21850,150
|
|
20250217,124100,2589956050,21900,21900,21900,21900,34
|
|
20250217,124000,2589211450,21900,21900,21950,21900,73
|
|
20250217,123900,2587612550,21950,21950,21950,21900,528
|
|
20250217,123800,2576044200,21950,21950,21950,21950,38
|
|
20250217,123700,2575210100,21950,21950,21950,21950,138
|
|
20250217,123600,2572181000,21950,21950,21950,21950,65
|
|
20250217,123500,2570754250,21900,21950,21950,21900,93
|
|
20250217,123400,2568715300,21950,21950,21950,21950,96
|
|
20250217,123300,2566608100,21950,21950,21950,21950,62
|
|
20250217,123200,2565247200,21950,21950,21950,21950,131
|
|
20250217,123100,2562371750,21950,21950,21950,21950,89
|
|
20250217,123000,2560418200,21950,21900,21950,21900,391
|
|
20250217,122900,2551854350,21900,21950,21950,21900,232
|
|
20250217,122800,2546771000,21950,21950,21950,21950,52
|
|
20250217,122700,2545629600,21950,21900,21950,21900,88
|
|
20250217,122600,2543700600,21900,21900,21900,21900,206
|
|
20250217,122500,2539189200,21950,21950,21950,21900,94
|
|
20250217,122400,2537126400,21950,21900,21950,21900,41
|
|
20250217,122300,2536227800,21900,21900,21950,21900,156
|
|
20250217,122200,2532808250,21900,21900,21900,21900,111
|
|
20250217,122100,2530377350,21900,21900,21900,21900,52
|
|
20250217,122000,2529238550,21900,21900,21950,21900,235
|
|
20250217,121900,2524083000,21900,21900,21950,21900,75
|
|
20250217,121800,2522438800,21900,21900,21900,21850,341
|
|
20250217,121700,2514971150,21900,21850,21900,21850,93
|
|
20250217,121600,2512936200,21900,21900,21900,21900,68
|
|
20250217,121500,2511447000,21900,21900,21900,21850,132
|
|
20250217,121400,2508556250,21900,21900,21900,21900,53
|
|
20250217,121300,2507395550,21900,21850,21900,21850,166
|
|
20250217,121200,2503765300,21900,21900,21900,21900,170
|
|
20250217,121100,2500042300,21900,21900,21900,21900,200
|
|
20250217,121000,2495662300,21900,21900,21900,21850,125
|
|
20250217,120900,2492926900,21900,21900,21900,21900,46
|
|
20250217,120800,2491919500,21900,21900,21900,21850,114
|
|
20250217,120700,2489423400,21900,21900,21900,21850,109
|
|
20250217,120600,2487037300,21950,21950,21950,21900,163
|
|
20250217,120500,2483463650,21950,21900,21950,21900,1086
|
|
20250217,120400,2459676000,21950,21900,21950,21850,657
|
|
20250217,120300,2445289000,21900,21850,21900,21850,1301
|
|
20250217,120200,2416860050,21900,21900,21900,21850,58
|
|
20250217,120100,2415590850,21900,21950,21950,21900,366
|
|
20250217,120000,2407573000,21900,21950,22000,21900,1205
|
|
20250217,115900,2381170950,22000,22000,22000,21950,130
|
|
20250217,115800,2378313300,22000,22000,22000,22000,122
|
|
20250217,115700,2375629300,21950,21950,22000,21950,427
|
|
20250217,115600,2366256400,22000,21950,22000,21900,757
|
|
20250217,115500,2349638750,22000,22000,22000,21900,124
|
|
20250217,115400,2346921550,21950,22000,22000,21900,185
|
|
20250217,115300,2342857550,21900,21950,21950,21900,415
|
|
20250217,115200,2333764750,22000,22000,22000,21900,729
|
|
20250217,115100,2317795050,22000,22000,22000,21950,116
|
|
20250217,115000,2315244700,21950,22000,22000,21950,47
|
|
20250217,114900,2314212050,21950,22000,22000,21950,402
|
|
20250217,114800,2305373950,22000,22000,22000,21950,238
|
|
20250217,114700,2300144150,22000,21950,22000,21950,51
|
|
20250217,114600,2299022650,21950,21950,22050,21950,255
|
|
20250217,114500,2293421950,22000,22050,22050,22000,62
|
|
20250217,114400,2292057750,22000,22050,22050,21950,336
|
|
20250217,114300,2284675850,22050,22050,22050,22000,41
|
|
20250217,114200,2283773400,22050,22000,22050,21950,281
|
|
20250217,114100,2277589350,22000,22000,22000,21950,186
|
|
20250217,114000,2273501650,22050,22000,22050,22000,262
|
|
20250217,113900,2267737450,22000,22000,22000,22000,93
|
|
20250217,113800,2265691450,22000,22000,22000,22000,40
|
|
20250217,113700,2264811450,22000,21950,22000,21950,292
|
|
20250217,113600,2258395050,21950,21900,21950,21850,612
|
|
20250217,113500,2244986450,21950,22000,22000,21950,61
|
|
20250217,113400,2243645950,22000,22000,22000,21950,286
|
|
20250217,113300,2237362850,22000,22000,22100,21950,1139
|
|
20250217,113200,2212352750,22100,22050,22100,22050,74
|
|
20250217,113100,2210720800,22000,22050,22050,22000,474
|
|
20250217,113000,2200289750,22000,22100,22100,22000,134
|
|
20250217,112900,2197334350,22100,22050,22100,22000,283
|
|
20250217,112800,2191102450,22050,22050,22050,22050,32
|
|
20250217,112700,2190396850,22050,22000,22050,22000,813
|
|
20250217,112600,2172481750,22000,22000,22000,22000,82
|
|
20250217,112500,2170677750,22000,22050,22050,21950,282
|
|
20250217,112400,2164474350,22050,22050,22050,22050,45
|
|
20250217,112300,2163482100,22050,22000,22050,22000,105
|
|
20250217,112200,2161166950,22000,22050,22050,22000,156
|
|
20250217,112100,2157732100,22000,21950,22050,21950,224
|
|
20250217,112000,2152805900,22000,22000,22000,22000,402
|
|
20250217,111900,2143961900,22000,22050,22050,21950,1029
|
|
20250217,111800,2121311100,22100,22100,22100,22100,120
|
|
20250217,111700,2118659100,22100,22150,22150,22100,347
|
|
20250217,111600,2110990150,22150,22100,22150,22100,134
|
|
20250217,111500,2108025050,22100,22100,22100,22100,176
|
|
20250217,111400,2104135450,22100,22100,22150,22050,198
|
|
20250217,111300,2099761100,22100,21950,22100,21950,3380
|
|
20250217,111200,2025138950,22000,22000,22000,22000,1187
|
|
20250217,111100,1999024950,22000,22000,22000,22000,568
|
|
20250217,111000,1986528950,22000,21950,22000,21950,357
|
|
20250217,110900,1978677750,21950,21950,22000,21950,313
|
|
20250217,110800,1971794100,22000,21950,22000,21900,821
|
|
20250217,110700,1953770650,21950,21900,21950,21900,1484
|
|
20250217,110600,1921255550,21900,21900,21900,21900,99
|
|
20250217,110500,1919087450,21900,21900,21900,21850,280
|
|
20250217,110400,1912960500,21900,21900,21900,21850,42
|
|
20250217,110300,1912041550,21900,21900,21900,21850,200
|
|
20250217,110200,1907664650,21900,21900,21900,21850,135
|
|
20250217,110100,1904709400,21850,21950,21950,21850,184
|
|
20250217,110000,1900679250,21950,21950,21950,21900,59
|
|
20250217,105900,1899385900,21950,21900,21950,21900,104
|
|
20250217,105800,1897106200,21950,21850,21950,21850,1473
|
|
20250217,105700,1864848400,21850,21900,21900,21850,98
|
|
20250217,105600,1862704100,21900,21850,21900,21850,1069
|
|
20250217,105500,1839343550,21850,21750,21850,21750,154
|
|
20250217,105400,1835983500,21800,21800,21800,21800,536
|
|
20250217,105300,1824298700,21800,21800,21850,21800,237
|
|
20250217,105200,1819131900,21800,21800,21800,21750,1334
|
|
20250217,105100,1790113750,21800,21800,21800,21800,192
|
|
20250217,105000,1785928150,21800,21750,21800,21750,118
|
|
20250217,104900,1783361450,21750,21750,21750,21750,49
|
|
20250217,104800,1782295700,21750,21750,21750,21700,108
|
|
20250217,104700,1779947450,21800,21750,21800,21700,232
|
|
20250217,104600,1774905100,21700,21750,21750,21700,63
|
|
20250217,104500,1773535900,21750,21750,21750,21750,152
|
|
20250217,104400,1770229900,21750,21800,21800,21750,297
|
|
20250217,104300,1763769900,21750,21750,21750,21750,309
|
|
20250217,104200,1757049150,21750,21750,21750,21750,25
|
|
20250217,104100,1756505400,21700,21750,21750,21700,120
|
|
20250217,104000,1753896450,21750,21750,21750,21750,131
|
|
20250217,103900,1751047200,21750,21750,21750,21750,38
|
|
20250217,103800,1750220700,21750,21700,21750,21700,84
|
|
20250217,103700,1748397750,21750,21700,21750,21700,208
|
|
20250217,103600,1743883750,21700,21700,21700,21700,286
|
|
20250217,103500,1737677550,21700,21700,21700,21700,46
|
|
20250217,103400,1736679350,21700,21700,21700,21700,84
|
|
20250217,103300,1734856550,21700,21700,21700,21700,4
|
|
20250217,103200,1734769750,21750,21750,21750,21750,12
|
|
20250217,103100,1734508750,21750,21650,21750,21650,1217
|
|
20250217,103000,1708127450,21550,21650,21650,21550,39
|
|
20250217,102900,1707285050,21600,21650,21650,21600,942
|
|
20250217,102800,1686934900,21650,21600,21650,21600,691
|
|
20250217,102700,1671984900,21600,21600,21600,21500,69
|
|
20250217,102600,1670497450,21550,21550,21550,21550,317
|
|
20250217,102500,1663666100,21550,21550,21550,21550,179
|
|
20250217,102400,1659808650,21550,21550,21550,21550,859
|
|
20250217,102300,1641297200,21500,21600,21600,21500,164
|
|
20250217,102200,1637757750,21600,21550,21600,21550,85
|
|
20250217,102100,1635925800,21550,21550,21550,21550,228
|
|
20250217,102000,1631012400,21600,21550,21600,21550,321
|
|
20250217,101900,1624094600,21550,21600,21650,21500,2334
|
|
20250217,101800,1573815600,21650,21650,21650,21600,30
|
|
20250217,101700,1573167200,21650,21650,21650,21600,119
|
|
20250217,101600,1570594850,21600,21650,21650,21600,172
|
|
20250217,101500,1566879200,21600,21650,21650,21600,477
|
|
20250217,101400,1556567950,21650,21650,21650,21600,125
|
|
20250217,101300,1553867500,21650,21650,21650,21600,84
|
|
20250217,101200,1552051400,21600,21600,21650,21550,318
|
|
20250217,101100,1545193700,21600,21600,21600,21550,244
|
|
20250217,101000,1539925550,21600,21650,21650,21600,961
|
|
20250217,100900,1519166150,21650,21700,21700,21650,220
|
|
20250217,100800,1514402700,21650,21650,21650,21650,794
|
|
20250217,100700,1497212600,21700,21700,21700,21700,109
|
|
20250217,100600,1494847300,21700,21750,21750,21700,68
|
|
20250217,100500,1493371250,21700,21750,21750,21700,620
|
|
20250217,100400,1479917000,21700,21700,21750,21650,175
|
|
20250217,100300,1476121850,21700,21700,21700,21650,542
|
|
20250217,100200,1464362800,21700,21700,21750,21700,162
|
|
20250217,100100,1460847150,21700,21800,21800,21700,696
|
|
20250217,100000,1445716950,21800,21850,21850,21750,426
|
|
20250217,095900,1436444500,21850,21800,21850,21800,1863
|
|
20250217,095800,1395830550,21800,21850,21850,21750,817
|
|
20250217,095700,1378020150,21850,21850,21900,21800,53
|
|
20250217,095600,1376863300,21850,21900,21900,21850,1050
|
|
20250217,095500,1353919800,21900,21950,21950,21900,411
|
|
20250217,095400,1344918650,21950,21950,21950,21900,302
|
|
20250217,095300,1338294150,21950,21900,21950,21900,708
|
|
20250217,095200,1322786150,21900,21750,21900,21750,1411
|
|
20250217,095100,1292005050,21750,21750,21750,21700,32
|
|
20250217,095000,1291310100,21750,21750,21750,21750,5
|
|
20250217,094900,1291201350,21750,21750,21750,21650,138
|
|
20250217,094800,1288209750,21650,21700,21750,21650,312
|
|
20250217,094700,1281444550,21700,21750,21750,21700,1050
|
|
20250217,094600,1258609550,21800,21750,21800,21600,1368
|
|
20250217,094500,1228994050,21700,21750,21800,21700,267
|
|
20250217,094400,1223197900,21800,21700,21800,21700,2064
|
|
20250217,094300,1178402750,21700,21650,21700,21600,210
|
|
20250217,094200,1173856350,21650,21650,21650,21650,244
|
|
20250217,094100,1168573750,21600,21650,21650,21600,211
|
|
20250217,094000,1164015650,21700,21650,21700,21650,309
|
|
20250217,093900,1157325550,21700,21650,21700,21650,327
|
|
20250217,093800,1150231650,21650,21700,21700,21650,40
|
|
20250217,093700,1149365150,21700,21650,21700,21650,76
|
|
20250217,093600,1147719300,21650,21700,21700,21650,151
|
|
20250217,093500,1144444700,21650,21600,21650,21600,228
|
|
20250217,093400,1139517900,21550,21600,21600,21550,39
|
|
20250217,093300,1138675550,21600,21600,21600,21600,21
|
|
20250217,093200,1138221950,21500,21550,21600,21500,214
|
|
20250217,093100,1133614550,21550,21500,21550,21500,12
|
|
20250217,093000,1133356300,21500,21500,21650,21400,3259
|
|
20250217,092900,1063368950,21500,21500,21500,21500,144
|
|
20250217,092800,1060272950,21500,21500,21500,21450,470
|
|
20250217,092700,1050172150,21500,21500,21550,21500,134
|
|
20250217,092600,1047290500,21450,21500,21550,21450,1083
|
|
20250217,092500,1024008600,21500,21450,21550,21350,1113
|
|
20250217,092400,1000130100,21350,21500,21500,21350,5163
|
|
20250217,092300,889430250,21550,21500,21550,21500,510
|
|
20250217,092200,878465200,21550,21600,21650,21550,2511
|
|
20250217,092100,824276200,21600,21700,21700,21600,402
|
|
20250217,092000,815577000,21700,21800,21800,21700,1311
|
|
20250217,091900,787095750,21750,21750,21800,21750,1059
|
|
20250217,091800,764032300,21800,21750,21800,21700,841
|
|
20250217,091700,745746150,21750,21650,21800,21650,2129
|
|
20250217,091600,699529200,21650,21650,21700,21600,1725
|
|
20250217,091500,662198350,21650,21700,21700,21600,1948
|
|
20250217,091400,620051150,21750,21750,21750,21750,225
|
|
20250217,091300,615157400,21800,21800,21800,21800,570
|
|
20250217,091200,602731400,21800,21750,21800,21700,2211
|
|
20250217,091100,554612800,21850,21750,21850,21750,352
|
|
20250217,091000,546928000,21850,21850,21850,21800,519
|
|
20250217,090900,535602950,21850,21700,21850,21700,376
|
|
20250217,090800,527393300,21700,21550,21800,21550,1061
|
|
20250217,090700,504366450,21550,21700,21700,21500,6189
|
|
20250217,090600,370787050,21700,21800,21800,21650,2044
|
|
20250217,090500,326416600,21800,21900,21900,21800,2224
|
|
20250217,090400,277894350,21900,21850,21900,21800,357
|
|
20250217,090300,270080950,21800,21800,21950,21800,1528
|
|
20250217,090200,236666550,21800,21850,21850,21700,3048
|
|
20250217,090100,170430100,21900,21850,21900,21800,3467
|
|
20250217,090000,94794200,21900,22000,22000,21900,3942
|