629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,192600,5673186100,21800,21800,21800,21800,4954
|
|
20250225,192500,5673186100,21800,21800,21800,21800,0
|
|
20250225,192400,5673186100,21800,21800,21800,21800,0
|
|
20250225,192300,5673186100,21800,21800,21800,21800,0
|
|
20250225,192200,5673186100,21800,21800,21800,21800,0
|
|
20250225,192100,5673186100,21800,21800,21800,21800,0
|
|
20250225,192000,5673186100,21800,21800,21800,21800,0
|
|
20250225,191900,5673186100,21800,21800,21800,21800,0
|
|
20250225,191800,5673186100,21800,21800,21800,21800,0
|
|
20250225,191700,5673186100,21800,21800,21800,21800,0
|
|
20250225,191600,5673186100,21800,21800,21800,21800,0
|
|
20250225,191500,5673186100,21800,21800,21800,21800,0
|
|
20250225,191400,5673186100,21800,21800,21800,21800,0
|
|
20250225,191300,5673186100,21800,21800,21800,21800,0
|
|
20250225,191200,5673186100,21800,21800,21800,21800,0
|
|
20250225,191100,5673186100,21800,21800,21800,21800,0
|
|
20250225,191000,5673186100,21800,21800,21800,21800,0
|
|
20250225,190900,5673186100,21800,21800,21800,21800,0
|
|
20250225,190800,5673186100,21800,21800,21800,21800,0
|
|
20250225,190700,5673186100,21800,21800,21800,21800,0
|
|
20250225,190600,5673186100,21800,21800,21800,21800,0
|
|
20250225,190500,5673186100,21800,21800,21800,21800,0
|
|
20250225,190400,5673186100,21800,21800,21800,21800,0
|
|
20250225,190300,5673186100,21800,21800,21800,21800,0
|
|
20250225,190200,5673186100,21800,21800,21800,21800,0
|
|
20250225,190100,5673186100,21800,21800,21800,21800,0
|
|
20250225,190000,5673186100,21800,21800,21800,21800,0
|
|
20250225,185900,5673186100,21800,21800,21800,21800,0
|
|
20250225,185800,5673186100,21800,21800,21800,21800,0
|
|
20250225,185700,5673186100,21800,21800,21800,21800,0
|
|
20250225,185600,5673186100,21800,21800,21800,21800,4954
|
|
20250225,185500,5673186100,21800,21800,21800,21800,0
|
|
20250225,185400,5673186100,21800,21800,21800,21800,0
|
|
20250225,185300,5673186100,21800,21800,21800,21800,0
|
|
20250225,185200,5673186100,21800,21800,21800,21800,0
|
|
20250225,185100,5673186100,21800,21800,21800,21800,0
|
|
20250225,185000,5673186100,21800,21800,21800,21800,0
|
|
20250225,184900,5673186100,21800,21800,21800,21800,0
|
|
20250225,184800,5673186100,21800,21800,21800,21800,0
|
|
20250225,184700,5673186100,21800,21800,21800,21800,0
|
|
20250225,184600,5673186100,21800,21800,21800,21800,0
|
|
20250225,184500,5673186100,21800,21800,21800,21800,0
|
|
20250225,184400,5673186100,21800,21800,21800,21800,0
|
|
20250225,184300,5673186100,21800,21800,21800,21800,0
|
|
20250225,184200,5673186100,21800,21800,21800,21800,0
|
|
20250225,184100,5673186100,21800,21800,21800,21800,0
|
|
20250225,184000,5673186100,21800,21800,21800,21800,0
|
|
20250225,183900,5673186100,21800,21800,21800,21800,0
|
|
20250225,183800,5673186100,21800,21800,21800,21800,0
|
|
20250225,183700,5673186100,21800,21800,21800,21800,0
|
|
20250225,183600,5673186100,21800,21800,21800,21800,0
|
|
20250225,183500,5673186100,21800,21800,21800,21800,0
|
|
20250225,183400,5673186100,21800,21800,21800,21800,0
|
|
20250225,183300,5673186100,21800,21800,21800,21800,0
|
|
20250225,183200,5673186100,21800,21800,21800,21800,0
|
|
20250225,183100,5673186100,21800,21800,21800,21800,0
|
|
20250225,183000,5673186100,21800,21800,21800,21800,0
|
|
20250225,182900,5673186100,21800,21800,21800,21800,0
|
|
20250225,182800,5673186100,21800,21800,21800,21800,0
|
|
20250225,182700,5673186100,21800,21800,21800,21800,0
|
|
20250225,182600,5673186100,21800,21800,21800,21800,4954
|
|
20250225,182500,5673186100,21800,21800,21800,21800,0
|
|
20250225,182400,5673186100,21800,21800,21800,21800,0
|
|
20250225,182300,5673186100,21800,21800,21800,21800,0
|
|
20250225,182200,5673186100,21800,21800,21800,21800,0
|
|
20250225,182100,5673186100,21800,21800,21800,21800,0
|
|
20250225,182000,5673186100,21800,21800,21800,21800,0
|
|
20250225,181900,5673186100,21800,21800,21800,21800,0
|
|
20250225,181800,5673186100,21800,21800,21800,21800,0
|
|
20250225,181700,5673186100,21800,21800,21800,21800,0
|
|
20250225,181600,5673186100,21800,21800,21800,21800,0
|
|
20250225,181500,5673186100,21800,21800,21800,21800,0
|
|
20250225,181400,5673186100,21800,21800,21800,21800,0
|
|
20250225,181300,5673186100,21800,21800,21800,21800,0
|
|
20250225,181200,5673186100,21800,21800,21800,21800,0
|
|
20250225,181100,5673186100,21800,21800,21800,21800,0
|
|
20250225,181000,5673186100,21800,21800,21800,21800,0
|
|
20250225,180900,5673186100,21800,21800,21800,21800,0
|
|
20250225,180800,5673186100,21800,21800,21800,21800,0
|
|
20250225,180700,5673186100,21800,21800,21800,21800,0
|
|
20250225,180600,5673186100,21800,21800,21800,21800,0
|
|
20250225,180500,5673186100,21800,21800,21800,21800,0
|
|
20250225,180400,5673186100,21800,21800,21800,21800,0
|
|
20250225,180300,5673186100,21800,21800,21800,21800,0
|
|
20250225,180200,5673186100,21800,21800,21800,21800,0
|
|
20250225,180100,5673186100,21800,21800,21800,21800,0
|
|
20250225,180000,5673186100,21800,21800,21800,21800,0
|
|
20250225,175900,5673186100,21800,21800,21800,21800,0
|
|
20250225,175800,5673186100,21800,21800,21800,21800,0
|
|
20250225,175700,5673186100,21800,21800,21800,21800,0
|
|
20250225,175600,5673186100,21800,21800,21800,21800,4954
|
|
20250225,175500,5673186100,21800,21800,21800,21800,0
|
|
20250225,175400,5673186100,21800,21800,21800,21800,0
|
|
20250225,175300,5673186100,21800,21800,21800,21800,0
|
|
20250225,175200,5673186100,21800,21800,21800,21800,0
|
|
20250225,175100,5673186100,21800,21800,21800,21800,0
|
|
20250225,175000,5673186100,21800,21800,21800,21800,0
|
|
20250225,174900,5673186100,21800,21800,21800,21800,0
|
|
20250225,174800,5673186100,21800,21800,21800,21800,0
|
|
20250225,174700,5673186100,21800,21800,21800,21800,0
|
|
20250225,174600,5673186100,21800,21800,21800,21800,0
|
|
20250225,174500,5673186100,21800,21800,21800,21800,0
|
|
20250225,174400,5673186100,21800,21800,21800,21800,0
|
|
20250225,174300,5673186100,21800,21800,21800,21800,0
|
|
20250225,174200,5673186100,21800,21800,21800,21800,0
|
|
20250225,174100,5673186100,21800,21800,21800,21800,0
|
|
20250225,174000,5673186100,21800,21800,21800,21800,0
|
|
20250225,173900,5673186100,21800,21800,21800,21800,0
|
|
20250225,173800,5673186100,21800,21800,21800,21800,0
|
|
20250225,173700,5673186100,21800,21800,21800,21800,0
|
|
20250225,173600,5673186100,21800,21800,21800,21800,0
|
|
20250225,173500,5673186100,21800,21800,21800,21800,0
|
|
20250225,173400,5673186100,21800,21800,21800,21800,0
|
|
20250225,173300,5673186100,21800,21800,21800,21800,0
|
|
20250225,173200,5673186100,21800,21800,21800,21800,0
|
|
20250225,173100,5673186100,21800,21800,21800,21800,0
|
|
20250225,173000,5673186100,21800,21800,21800,21800,0
|
|
20250225,172900,5673186100,21800,21800,21800,21800,0
|
|
20250225,172800,5673186100,21800,21800,21800,21800,0
|
|
20250225,172700,5673186100,21800,21800,21800,21800,0
|
|
20250225,172600,5673186100,21800,21800,21800,21800,4954
|
|
20250225,172500,5673186100,21800,21800,21800,21800,0
|
|
20250225,172400,5673186100,21800,21800,21800,21800,0
|
|
20250225,172300,5673186100,21800,21800,21800,21800,0
|
|
20250225,172200,5673186100,21800,21800,21800,21800,0
|
|
20250225,172100,5673186100,21800,21800,21800,21800,0
|
|
20250225,172000,5673186100,21800,21800,21800,21800,0
|
|
20250225,171900,5673186100,21800,21800,21800,21800,0
|
|
20250225,171800,5673186100,21800,21800,21800,21800,0
|
|
20250225,171700,5673186100,21800,21800,21800,21800,0
|
|
20250225,171600,5673186100,21800,21800,21800,21800,0
|
|
20250225,171500,5673186100,21800,21800,21800,21800,0
|
|
20250225,171400,5673186100,21800,21800,21800,21800,0
|
|
20250225,171300,5673186100,21800,21800,21800,21800,0
|
|
20250225,171200,5673186100,21800,21800,21800,21800,0
|
|
20250225,171100,5673186100,21800,21800,21800,21800,0
|
|
20250225,171000,5673186100,21800,21800,21800,21800,0
|
|
20250225,170900,5673186100,21800,21800,21800,21800,0
|
|
20250225,170800,5673186100,21800,21800,21800,21800,0
|
|
20250225,170700,5673186100,21800,21800,21800,21800,0
|
|
20250225,170600,5673186100,21800,21800,21800,21800,0
|
|
20250225,170500,5673186100,21800,21800,21800,21800,0
|
|
20250225,170400,5673186100,21800,21800,21800,21800,0
|
|
20250225,170300,5673186100,21800,21800,21800,21800,0
|
|
20250225,170200,5673186100,21800,21800,21800,21800,0
|
|
20250225,170100,5673186100,21800,21800,21800,21800,0
|
|
20250225,170000,5673186100,21800,21800,21800,21800,0
|
|
20250225,165900,5673186100,21800,21800,21800,21800,0
|
|
20250225,165800,5673186100,21800,21800,21800,21800,0
|
|
20250225,165700,5673186100,21800,21800,21800,21800,0
|
|
20250225,165600,5673186100,21800,21800,21800,21800,4954
|
|
20250225,165500,5673186100,21800,21800,21800,21800,0
|
|
20250225,165400,5673186100,21800,21800,21800,21800,0
|
|
20250225,165300,5673186100,21800,21800,21800,21800,0
|
|
20250225,165200,5673186100,21800,21800,21800,21800,0
|
|
20250225,165100,5673186100,21800,21800,21800,21800,0
|
|
20250225,165000,5673186100,21800,21800,21800,21800,0
|
|
20250225,164900,5673186100,21800,21800,21800,21800,0
|
|
20250225,164800,5673186100,21800,21800,21800,21800,0
|
|
20250225,164700,5673186100,21800,21800,21800,21800,0
|
|
20250225,164600,5673186100,21800,21800,21800,21800,0
|
|
20250225,164500,5673186100,21800,21800,21800,21800,0
|
|
20250225,164400,5673186100,21800,21800,21800,21800,0
|
|
20250225,164300,5673186100,21800,21800,21800,21800,0
|
|
20250225,164200,5673186100,21800,21800,21800,21800,0
|
|
20250225,164100,5673186100,21800,21800,21800,21800,0
|
|
20250225,164000,5673186100,21800,21800,21800,21800,0
|
|
20250225,163900,5673186100,21800,21800,21800,21800,0
|
|
20250225,163800,5673186100,21800,21800,21800,21800,0
|
|
20250225,163700,5673186100,21800,21800,21800,21800,0
|
|
20250225,163600,5673186100,21800,21800,21800,21800,0
|
|
20250225,163500,5673186100,21800,21800,21800,21800,0
|
|
20250225,163400,5673186100,21800,21800,21800,21800,0
|
|
20250225,163300,5673186100,21800,21800,21800,21800,0
|
|
20250225,163200,5673186100,21800,21800,21800,21800,0
|
|
20250225,163100,5673186100,21800,21800,21800,21800,0
|
|
20250225,163000,5673186100,21800,21800,21800,21800,0
|
|
20250225,162900,5673186100,21800,21800,21800,21800,0
|
|
20250225,162800,5673186100,21800,21800,21800,21800,0
|
|
20250225,162700,5673186100,21800,21800,21800,21800,0
|
|
20250225,162600,5673186100,21800,21800,21800,21800,4954
|
|
20250225,162500,5673186100,21800,21800,21800,21800,0
|
|
20250225,162400,5673186100,21800,21800,21800,21800,0
|
|
20250225,162300,5673186100,21800,21800,21800,21800,0
|
|
20250225,162200,5673186100,21800,21800,21800,21800,0
|
|
20250225,162100,5673186100,21800,21800,21800,21800,0
|
|
20250225,162000,5673186100,21800,21800,21800,21800,0
|
|
20250225,161900,5673186100,21800,21800,21800,21800,0
|
|
20250225,161800,5673186100,21800,21800,21800,21800,0
|
|
20250225,161700,5673186100,21800,21800,21800,21800,0
|
|
20250225,161600,5673186100,21800,21800,21800,21800,0
|
|
20250225,161500,5673186100,21800,21800,21800,21800,0
|
|
20250225,161400,5673186100,21800,21800,21800,21800,0
|
|
20250225,161300,5673186100,21800,21800,21800,21800,0
|
|
20250225,161200,5673186100,21800,21800,21800,21800,0
|
|
20250225,161100,5673186100,21800,21800,21800,21800,0
|
|
20250225,161000,5673186100,21800,21800,21800,21800,0
|
|
20250225,160900,5673186100,21800,21800,21800,21800,0
|
|
20250225,160800,5673186100,21800,21800,21800,21800,0
|
|
20250225,160700,5673186100,21800,21800,21800,21800,0
|
|
20250225,160600,5673186100,21800,21800,21800,21800,0
|
|
20250225,160500,5673186100,21800,21800,21800,21800,0
|
|
20250225,160400,5673186100,21800,21800,21800,21800,0
|
|
20250225,160300,5673186100,21800,21800,21800,21800,0
|
|
20250225,160200,5673186100,21800,21800,21800,21800,0
|
|
20250225,160100,5673186100,21800,21800,21800,21800,0
|
|
20250225,160000,5673186100,21800,21800,21800,21800,0
|
|
20250225,155900,5673186100,21800,21800,21800,21800,0
|
|
20250225,155800,5673186100,21800,21800,21800,21800,0
|
|
20250225,155700,5673186100,21800,21800,21800,21800,0
|
|
20250225,155600,5673186100,21800,21800,21800,21800,4954
|
|
20250225,155500,5673186100,21800,21800,21800,21800,0
|
|
20250225,155400,5673186100,21800,21800,21800,21800,0
|
|
20250225,155300,5673186100,21800,21800,21800,21800,0
|
|
20250225,155200,5673186100,21800,21800,21800,21800,0
|
|
20250225,155100,5673186100,21800,21800,21800,21800,0
|
|
20250225,155000,5673186100,21800,21800,21800,21800,0
|
|
20250225,154900,5673186100,21800,21800,21800,21800,0
|
|
20250225,154800,5673186100,21800,21800,21800,21800,0
|
|
20250225,154700,5673186100,21800,21800,21800,21800,0
|
|
20250225,154600,5673186100,21800,21800,21800,21800,0
|
|
20250225,154500,5673186100,21800,21800,21800,21800,0
|
|
20250225,154400,5673186100,21800,21800,21800,21800,0
|
|
20250225,154300,5673186100,21800,21800,21800,21800,0
|
|
20250225,154200,5673186100,21800,21800,21800,21800,0
|
|
20250225,154100,5673186100,21800,21800,21800,21800,0
|
|
20250225,154000,5673186100,21800,21800,21800,21800,0
|
|
20250225,153900,5673186100,21800,21800,21800,21800,0
|
|
20250225,153800,5673186100,21800,21800,21800,21800,0
|
|
20250225,153700,5673186100,21800,21800,21800,21800,0
|
|
20250225,153600,5673186100,21800,21800,21800,21800,0
|
|
20250225,153500,5673186100,21800,21800,21800,21800,0
|
|
20250225,153400,5673186100,21800,21800,21800,21800,0
|
|
20250225,153300,5673186100,21800,21800,21800,21800,0
|
|
20250225,153200,5673186100,21800,21800,21800,21800,0
|
|
20250225,153100,5673186100,21800,21800,21800,21800,0
|
|
20250225,153000,5673186100,21800,21800,21800,21800,4954
|
|
20250225,152900,5565188900,21900,21900,21900,21900,0
|
|
20250225,152800,5565188900,21900,21900,21900,21900,0
|
|
20250225,152700,5565188900,21900,21900,21900,21900,0
|
|
20250225,152600,5565188900,21900,21900,21900,21900,0
|
|
20250225,152500,5565188900,21900,21900,21900,21900,0
|
|
20250225,152400,5565188900,21900,21900,21900,21900,0
|
|
20250225,152300,5565188900,21900,21900,21900,21900,0
|
|
20250225,152200,5565188900,21900,21900,21900,21900,0
|
|
20250225,152100,5565188900,21900,21900,21900,21900,0
|
|
20250225,152000,5565188900,21900,21900,21900,21900,0
|
|
20250225,151900,5565188900,21900,21850,21900,21850,6
|
|
20250225,151800,5565057650,21850,21900,21900,21850,286
|
|
20250225,151700,5558805450,21900,21950,21950,21800,741
|
|
20250225,151600,5542590050,21950,21900,21950,21800,969
|
|
20250225,151500,5521396550,21900,21800,21900,21800,367
|
|
20250225,151400,5513379950,21850,21850,21900,21800,675
|
|
20250225,151300,5498635700,21850,21800,21900,21800,1061
|
|
20250225,151200,5475495050,21800,21850,21900,21800,1458
|
|
20250225,151100,5443640850,21800,21900,21900,21800,4964
|
|
20250225,151000,5335377450,21900,21850,21900,21800,427
|
|
20250225,150900,5326048700,21900,21900,21900,21850,809
|
|
20250225,150800,5308368350,21850,21850,21900,21850,546
|
|
20250225,150700,5296435900,21900,21900,21900,21850,533
|
|
20250225,150600,5284785550,21900,21850,21900,21850,311
|
|
20250225,150500,5277987950,21900,21900,21950,21850,408
|
|
20250225,150400,5269056250,21900,21900,21900,21850,721
|
|
20250225,150300,5253283650,21850,21850,21900,21850,511
|
|
20250225,150200,5242117850,21850,21900,21900,21850,731
|
|
20250225,150100,5226131250,21800,21850,21900,21800,1215
|
|
20250225,150000,5199562500,21900,21900,21900,21850,684
|
|
20250225,145900,5184615450,21900,21850,21900,21800,790
|
|
20250225,145800,5167371350,21900,21850,21900,21800,472
|
|
20250225,145700,5157062850,21900,21800,21900,21800,182
|
|
20250225,145600,5153082750,21850,21900,22000,21850,848
|
|
20250225,145500,5134524650,21900,21850,21950,21850,570
|
|
20250225,145400,5122055900,21900,21850,21900,21850,696
|
|
20250225,145300,5106843600,21900,21900,21950,21850,483
|
|
20250225,145200,5096274100,21950,21900,21950,21850,1059
|
|
20250225,145100,5073081050,21900,21900,21950,21850,853
|
|
20250225,145000,5054425700,21950,21900,21950,21900,560
|
|
20250225,144900,5042158650,21900,21950,21950,21900,623
|
|
20250225,144800,5028511100,21950,21950,21950,21900,245
|
|
20250225,144700,5023140550,21950,22000,22000,21950,410
|
|
20250225,144600,5014136950,22050,22000,22050,21950,378
|
|
20250225,144500,5005835900,22000,21950,22000,21950,608
|
|
20250225,144400,4992484650,21950,22000,22000,21950,493
|
|
20250225,144300,4981659500,22000,22000,22000,21950,600
|
|
20250225,144200,4968482300,22000,22000,22000,21950,537
|
|
20250225,144100,4956679650,22000,22000,22000,21900,1057
|
|
20250225,144000,4933479800,22000,22000,22050,22000,302
|
|
20250225,143900,4926835350,22000,22050,22050,22000,307
|
|
20250225,143800,4920078300,22000,22000,22050,21950,657
|
|
20250225,143700,4905628150,22050,22000,22050,22000,756
|
|
20250225,143600,4888978350,22000,22050,22050,22000,555
|
|
20250225,143500,4876752450,22050,22050,22050,21950,695
|
|
20250225,143400,4861450950,22050,22050,22050,21950,690
|
|
20250225,143300,4846287800,22050,22050,22050,22000,840
|
|
20250225,143200,4827787500,22050,22050,22050,22000,374
|
|
20250225,143100,4819554500,22050,22050,22050,22000,389
|
|
20250225,143000,4810992300,22050,22050,22050,22000,78
|
|
20250225,142900,4809273850,22000,22000,22050,22000,781
|
|
20250225,142800,4792082750,22050,22000,22050,22000,1096
|
|
20250225,142700,4767969300,22000,22000,22000,21950,316
|
|
20250225,142600,4761029800,22000,22000,22000,21950,657
|
|
20250225,142500,4746605550,22000,22050,22050,21950,1411
|
|
20250225,142400,4715577850,22050,22050,22100,22000,459
|
|
20250225,142300,4705466600,22050,22000,22050,22000,343
|
|
20250225,142200,4697916400,22050,22050,22050,22000,222
|
|
20250225,142100,4693025100,22000,22050,22100,22000,801
|
|
20250225,142000,4675364300,22100,22150,22150,22050,336
|
|
20250225,141900,4667936700,22150,22150,22150,22100,440
|
|
20250225,141800,4658204600,22150,22150,22150,22100,357
|
|
20250225,141700,4650312350,22200,22150,22200,22100,1261
|
|
20250225,141600,4622369350,22150,22150,22200,22150,195
|
|
20250225,141500,4618048950,22200,22150,22200,22100,557
|
|
20250225,141400,4605720350,22150,22150,22200,22150,542
|
|
20250225,141300,4593714500,22150,22100,22150,22050,517
|
|
20250225,141200,4582294700,22100,22050,22100,22050,260
|
|
20250225,141100,4576558700,22100,22100,22100,22050,144
|
|
20250225,141000,4573380500,22100,22050,22100,22050,437
|
|
20250225,140900,4563740250,22050,22100,22100,22050,396
|
|
20250225,140800,4555006250,22100,22100,22100,22050,346
|
|
20250225,140700,4547372900,22050,22100,22100,22050,292
|
|
20250225,140600,4540931150,22100,22100,22100,22050,384
|
|
20250225,140500,4532460150,22100,22050,22100,22000,1593
|
|
20250225,140400,4497334400,22050,22100,22100,22050,437
|
|
20250225,140300,4487696150,22050,22050,22100,22050,621
|
|
20250225,140200,4473999750,22100,22100,22100,22050,157
|
|
20250225,140100,4470533700,22100,22100,22100,22050,265
|
|
20250225,140000,4464685400,22100,22100,22100,22050,300
|
|
20250225,135900,4458066850,22100,22100,22100,22050,478
|
|
20250225,135800,4447523150,22100,22050,22100,22050,506
|
|
20250225,135700,4436362700,22050,22050,22100,22000,175
|
|
20250225,135600,4432508900,22050,22050,22050,22000,578
|
|
20250225,135500,4419784500,22000,22050,22050,22000,510
|
|
20250225,135400,4408559600,22000,22000,22050,22000,395
|
|
20250225,135300,4399865650,22050,22050,22050,22000,261
|
|
20250225,135200,4394121900,22050,22100,22100,22050,244
|
|
20250225,135100,4388739150,22100,22100,22100,22100,65
|
|
20250225,135000,4387302650,22100,22150,22200,22100,278
|
|
20250225,134900,4381155900,22150,22100,22150,22050,644
|
|
20250225,134800,4366939700,22100,22050,22100,22000,496
|
|
20250225,134700,4355999900,22000,22050,22050,22000,883
|
|
20250225,134600,4336571100,22000,22050,22050,22000,239
|
|
20250225,134500,4331311000,22050,22050,22050,22000,354
|
|
20250225,134400,4323521650,22050,22050,22100,22000,490
|
|
20250225,134300,4312718700,22050,22100,22100,22050,293
|
|
20250225,134200,4306255100,22100,22150,22150,22050,751
|
|
20250225,134100,4289667850,22150,22150,22150,22100,525
|
|
20250225,134000,4278062600,22150,22150,22150,22100,381
|
|
20250225,133900,4269639300,22150,22150,22150,22100,254
|
|
20250225,133800,4264023150,22100,22200,22200,22100,57
|
|
20250225,133700,4262762000,22200,22200,22200,22150,740
|
|
20250225,133600,4246369550,22200,22150,22200,22150,484
|
|
20250225,133500,4235646400,22150,22200,22200,22150,353
|
|
20250225,133400,4227824850,22200,22150,22200,22150,36
|
|
20250225,133300,4227025800,22150,22200,22200,22150,298
|
|
20250225,133200,4220415950,22150,22250,22250,22150,647
|
|
20250225,133100,4206057700,22200,22250,22250,22200,464
|
|
20250225,133000,4195754650,22250,22200,22250,22150,652
|
|
20250225,132900,4181287000,22200,22200,22200,22150,518
|
|
20250225,132800,4169794200,22250,22200,22250,22200,446
|
|
20250225,132700,4159890700,22200,22200,22250,22200,1804
|
|
20250225,132600,4119834200,22200,22200,22250,22200,312
|
|
20250225,132500,4112906850,22250,22250,22250,22200,593
|
|
20250225,132400,4099740200,22250,22250,22250,22200,360
|
|
20250225,132300,4091741500,22250,22200,22250,22200,267
|
|
20250225,132200,4085804500,22250,22300,22300,22250,403
|
|
20250225,132100,4076836500,22300,22250,22300,22250,46
|
|
20250225,132000,4075812100,22300,22300,22300,22250,253
|
|
20250225,131900,4070180300,22250,22300,22300,22250,198
|
|
20250225,131800,4065773700,22300,22300,22300,22250,43
|
|
20250225,131700,4064816250,22300,22300,22300,22250,221
|
|
20250225,131600,4059897500,22300,22250,22300,22250,217
|
|
20250225,131500,4055066450,22250,22250,22250,22200,584
|
|
20250225,131400,4042084450,22250,22200,22250,22200,31
|
|
20250225,131300,4041394950,22200,22250,22250,22200,231
|
|
20250225,131200,4036258500,22250,22200,22250,22150,938
|
|
20250225,131100,4015408400,22200,22250,22250,22150,421
|
|
20250225,131000,4006067300,22250,22250,22250,22200,294
|
|
20250225,130900,3999540150,22250,22250,22250,22200,62
|
|
20250225,130800,3998162050,22250,22250,22250,22200,247
|
|
20250225,130700,3992676400,22250,22250,22250,22200,140
|
|
20250225,130600,3989566750,22200,22250,22250,22200,44
|
|
20250225,130500,3988589200,22250,22200,22250,22150,652
|
|
20250225,130400,3974140200,22150,22250,22250,22150,249
|
|
20250225,130300,3968613500,22250,22200,22250,22200,157
|
|
20250225,130200,3965127950,22250,22200,22250,22200,209
|
|
20250225,130100,3960484850,22150,22200,22200,22150,231
|
|
20250225,130000,3955360400,22200,22200,22200,22150,434
|
|
20250225,125900,3945734050,22200,22250,22250,22200,206
|
|
20250225,125800,3941160800,22250,22200,22250,22200,72
|
|
20250225,125700,3939560250,22250,22200,22250,22150,461
|
|
20250225,125600,3929331100,22200,22200,22200,22200,8
|
|
20250225,125500,3929153500,22200,22150,22200,22150,376
|
|
20250225,125400,3920822600,22200,22250,22250,22200,45
|
|
20250225,125300,3919823150,22250,22250,22250,22250,45
|
|
20250225,125200,3918821900,22250,22250,22250,22200,204
|
|
20250225,125100,3914291350,22250,22200,22250,22150,430
|
|
20250225,125000,3904748800,22250,22200,22250,22200,166
|
|
20250225,124900,3901063250,22200,22200,22200,22150,815
|
|
20250225,124800,3882977000,22200,22200,22250,22200,749
|
|
20250225,124700,3866347100,22250,22200,22250,22200,522
|
|
20250225,124600,3854757450,22150,22150,22250,22150,470
|
|
20250225,124500,3844330550,22250,22200,22250,22150,314
|
|
20250225,124400,3837358400,22250,22250,22250,22200,656
|
|
20250225,124300,3822767900,22250,22250,22250,22200,224
|
|
20250225,124200,3817794800,22250,22200,22250,22200,1006
|
|
20250225,124100,3795460700,22200,22200,22250,22150,475
|
|
20250225,124000,3784917600,22200,22200,22250,22200,561
|
|
20250225,123900,3772463300,22200,22200,22200,22150,1049
|
|
20250225,123800,3749189700,22200,22200,22200,22200,884
|
|
20250225,123700,3729564900,22200,22200,22250,22150,1218
|
|
20250225,123600,3702531350,22150,22200,22200,22150,1737
|
|
20250225,123500,3664055700,22200,22150,22200,22100,580
|
|
20250225,123400,3651208550,22150,22150,22200,22100,230
|
|
20250225,123300,3646115050,22150,22100,22150,22050,1383
|
|
20250225,123200,3615540750,22050,22100,22100,22050,82
|
|
20250225,123100,3613730750,22050,22100,22150,22050,313
|
|
20250225,123000,3606820950,22100,22100,22100,22100,256
|
|
20250225,122900,3601163350,22100,22100,22100,22100,236
|
|
20250225,122800,3595947750,22100,22150,22150,22050,208
|
|
20250225,122700,3591354050,22100,22100,22150,22100,875
|
|
20250225,122600,3572015550,22150,22100,22150,22100,287
|
|
20250225,122500,3565670950,22100,22100,22150,22100,364
|
|
20250225,122400,3557625850,22100,22150,22150,22100,75
|
|
20250225,122300,3555968300,22050,22050,22100,22000,1689
|
|
20250225,122200,3518705350,22000,22050,22100,22000,228
|
|
20250225,122100,3513687200,22100,22050,22100,22050,25
|
|
20250225,122000,3513135850,22050,22050,22100,22050,801
|
|
20250225,121900,3495473550,22050,22050,22100,22050,100
|
|
20250225,121800,3493268000,22050,22100,22100,22050,173
|
|
20250225,121700,3489451100,22050,22100,22100,22050,77
|
|
20250225,121600,3487752650,22050,22100,22100,22050,81
|
|
20250225,121500,3485965900,22100,22100,22100,22050,31
|
|
20250225,121400,3485281700,22100,22000,22100,22000,796
|
|
20250225,121300,3467742300,22050,22050,22050,22000,93
|
|
20250225,121200,3465695150,22050,22000,22050,22000,381
|
|
20250225,121100,3457309500,22050,22050,22050,22000,63
|
|
20250225,121000,3455921800,22000,22050,22050,22000,318
|
|
20250225,120900,3448924850,22050,22050,22050,22050,32
|
|
20250225,120800,3448219250,22050,22050,22050,22000,55
|
|
20250225,120700,3447008000,22050,22050,22050,22000,90
|
|
20250225,120600,3445026750,22050,22050,22050,22000,209
|
|
20250225,120500,3440424500,22050,22050,22050,22000,177
|
|
20250225,120400,3436523050,22000,22000,22050,22000,218
|
|
20250225,120300,3431725300,22050,22050,22050,22050,48
|
|
20250225,120200,3430666900,22000,22000,22050,22000,163
|
|
20250225,120100,3427079650,22000,22050,22050,22000,201
|
|
20250225,120000,3422656150,22050,22000,22050,22000,35
|
|
20250225,115900,3421885850,22050,21950,22050,21950,944
|
|
20250225,115800,3401124850,22000,22000,22000,21950,127
|
|
20250225,115700,3398335250,21950,22000,22000,21950,290
|
|
20250225,115600,3391967800,22000,22000,22000,21950,50
|
|
20250225,115500,3390868300,21950,22000,22000,21950,219
|
|
20250225,115400,3386059200,22000,22000,22000,21950,168
|
|
20250225,115300,3382370850,22000,22000,22000,22000,1045
|
|
20250225,115200,3359380850,22000,22000,22000,21950,842
|
|
20250225,115100,3340897250,22000,22000,22000,21950,198
|
|
20250225,115000,3336548050,22000,22000,22000,21950,115
|
|
20250225,114900,3334018450,21950,21950,22000,21950,436
|
|
20250225,114800,3324445600,22000,22000,22000,21950,67
|
|
20250225,114700,3322973000,21950,21950,22000,21950,171
|
|
20250225,114600,3319217350,21950,22000,22000,21950,253
|
|
20250225,114500,3313663050,22000,22000,22000,21950,192
|
|
20250225,114400,3309445850,22000,22000,22000,22000,29
|
|
20250225,114300,3308807850,22000,22000,22000,21950,198
|
|
20250225,114200,3304460500,22000,21950,22000,21950,195
|
|
20250225,114100,3300178250,22000,22000,22000,22000,24
|
|
20250225,114000,3299650250,22000,22000,22000,21950,109
|
|
20250225,113900,3297256650,22000,22000,22000,21950,125
|
|
20250225,113800,3294510900,22000,22000,22000,22000,608
|
|
20250225,113700,3281134900,22000,21950,22000,21950,470
|
|
20250225,113600,3270816850,21950,22000,22000,21950,201
|
|
20250225,113500,3266396350,22000,22000,22000,22000,55
|
|
20250225,113400,3265186350,22000,22000,22000,21950,1220
|
|
20250225,113300,3238401950,21950,22000,22000,21950,119
|
|
20250225,113200,3235787500,22000,22000,22000,22000,80
|
|
20250225,113100,3234027500,22000,21950,22000,21950,228
|
|
20250225,113000,3229018600,22000,22000,22000,21950,656
|
|
20250225,112900,3214591600,22000,21950,22000,21950,1966
|
|
20250225,112800,3171436800,22000,21950,22000,21950,292
|
|
20250225,112700,3165026050,22000,22000,22000,22000,37
|
|
20250225,112600,3164212050,22000,22000,22000,21950,163
|
|
20250225,112500,3160633550,22000,22000,22000,21950,161
|
|
20250225,112400,3157096950,22000,21950,22000,21950,1068
|
|
20250225,112300,3133653350,22000,22000,22000,21950,45
|
|
20250225,112200,3132663400,22000,22000,22000,21950,136
|
|
20250225,112100,3129675950,21950,22000,22000,21950,160
|
|
20250225,112000,3126162750,22000,21900,22000,21900,731
|
|
20250225,111900,3110115250,21900,21900,21950,21900,113
|
|
20250225,111800,3107640250,21950,21900,21950,21900,231
|
|
20250225,111700,3102578200,21850,21950,21950,21850,603
|
|
20250225,111600,3089369850,21950,21950,22000,21900,1967
|
|
20250225,111500,3046243900,22000,21950,22000,21950,244
|
|
20250225,111400,3040886700,21950,22050,22050,21950,917
|
|
20250225,111300,3020719950,22050,22000,22050,22000,615
|
|
20250225,111200,3007188000,22000,22050,22050,22000,122
|
|
20250225,111100,3004503550,22050,22000,22050,22000,59
|
|
20250225,111000,3003203000,22000,22000,22050,22000,242
|
|
20250225,110900,2997871700,22050,22100,22100,22000,275
|
|
20250225,110800,2991814050,22100,22100,22100,22100,57
|
|
20250225,110700,2990554350,22050,22050,22100,22050,260
|
|
20250225,110600,2984818900,22100,22100,22100,22050,148
|
|
20250225,110500,2981553100,22100,22050,22100,22050,227
|
|
20250225,110400,2976544050,22100,22100,22100,22050,16
|
|
20250225,110300,2976190700,22100,22100,22150,22100,466
|
|
20250225,110200,2965892050,22100,22100,22100,22050,300
|
|
20250225,110100,2959275750,22000,22100,22100,22000,1770
|
|
20250225,110000,2920304550,22100,22100,22100,22050,157
|
|
20250225,105900,2916840850,22100,22100,22100,22050,84
|
|
20250225,105800,2914985900,22100,22050,22150,22050,294
|
|
20250225,105700,2908488150,22100,22100,22150,22050,228
|
|
20250225,105600,2903458200,22150,22100,22150,22100,58
|
|
20250225,105500,2902175850,22100,22150,22150,22100,132
|
|
20250225,105400,2899258550,22050,22100,22150,22000,273
|
|
20250225,105300,2893238500,22100,22150,22150,22050,75
|
|
20250225,105200,2891582000,22150,22100,22150,22050,429
|
|
20250225,105100,2882116950,22150,22100,22150,22100,41
|
|
20250225,105000,2881210650,22100,22150,22150,22050,223
|
|
20250225,104900,2876282200,22150,22150,22150,22100,202
|
|
20250225,104800,2871813350,22200,22200,22200,22100,428
|
|
20250225,104700,2862325550,22200,22200,22200,22150,94
|
|
20250225,104600,2860240250,22200,22150,22200,22150,265
|
|
20250225,104500,2854359050,22150,22200,22200,22100,101
|
|
20250225,104400,2852120500,22200,22150,22200,22100,1746
|
|
20250225,104300,2813429050,22150,22100,22150,22100,168
|
|
20250225,104200,2809713750,22100,22150,22150,22100,551
|
|
20250225,104100,2797534500,22150,22050,22150,22050,561
|
|
20250225,104000,2785136250,22050,22100,22100,22000,183
|
|
20250225,103900,2781105300,22050,22050,22100,22050,490
|
|
20250225,103800,2770299700,22100,22100,22100,22050,84
|
|
20250225,103700,2768445100,22050,22050,22050,22000,160
|
|
20250225,103600,2764918600,22000,22000,22050,22000,121
|
|
20250225,103500,2762256350,22000,22050,22050,22000,359
|
|
20250225,103400,2754352000,22050,22100,22100,22000,815
|
|
20250225,103300,2736383700,22100,22100,22100,22050,405
|
|
20250225,103200,2727447550,22050,22150,22150,22050,521
|
|
20250225,103100,2715944150,22150,22100,22150,22100,827
|
|
20250225,103000,2697667400,22100,22050,22100,22050,249
|
|
20250225,102900,2692176400,22050,22100,22100,22000,1150
|
|
20250225,102800,2666800750,22100,22050,22100,22000,367
|
|
20250225,102700,2658710600,22050,22050,22100,22050,367
|
|
20250225,102600,2650612050,22100,22100,22100,22050,64
|
|
20250225,102500,2649198550,22100,22050,22100,22050,100
|
|
20250225,102400,2646993000,22050,22100,22100,22050,730
|
|
20250225,102300,2630869100,22100,22050,22100,22000,597
|
|
20250225,102200,2617710450,22050,22000,22050,22000,442
|
|
20250225,102100,2607984600,22050,22000,22050,21950,175
|
|
20250225,102000,2604135950,22000,21950,22050,21950,781
|
|
20250225,101900,2586960350,22000,22000,22050,22000,277
|
|
20250225,101800,2580866250,22000,22000,22050,22000,684
|
|
20250225,101700,2565816800,22000,21950,22000,21950,28
|
|
20250225,101600,2565200850,22000,22000,22000,21950,474
|
|
20250225,101500,2554796350,22000,22000,22000,21950,190
|
|
20250225,101400,2550624000,22000,22000,22000,22000,104
|
|
20250225,101300,2548336000,22000,22000,22000,22000,77
|
|
20250225,101200,2546642000,21950,21950,22000,21950,532
|
|
20250225,101100,2534962750,21900,21950,21950,21850,271
|
|
20250225,101000,2529030050,21900,21900,21900,21900,1075
|
|
20250225,100900,2505487550,21900,21900,21950,21900,441
|
|
20250225,100800,2495828800,21900,21900,21900,21850,535
|
|
20250225,100700,2484132350,21850,21900,21900,21850,225
|
|
20250225,100600,2479215650,21850,21950,22000,21850,2293
|
|
20250225,100500,2429002500,21950,22000,22000,21950,154
|
|
20250225,100400,2425621850,21950,21950,22000,21950,487
|
|
20250225,100300,2414932100,21950,21950,22000,21900,650
|
|
20250225,100200,2400681750,21950,21950,22000,21950,455
|
|
20250225,100100,2390694400,21950,21950,22000,21900,886
|
|
20250225,100000,2371249050,21950,21950,21950,21900,146
|
|
20250225,095900,2368051000,21950,21950,22000,21900,2251
|
|
20250225,095800,2318643800,22000,22000,22000,21950,1127
|
|
20250225,095700,2293868000,21950,22000,22000,21950,148
|
|
20250225,095600,2290612500,22000,22000,22000,22000,235
|
|
20250225,095500,2285442500,22000,22050,22050,21950,2514
|
|
20250225,095400,2230175650,22000,22050,22050,22000,720
|
|
20250225,095300,2214309450,22050,22000,22050,22000,938
|
|
20250225,095200,2193672850,22000,22000,22000,21950,1189
|
|
20250225,095100,2167516300,22000,22000,22050,21950,921
|
|
20250225,095000,2147257550,22000,22000,22050,21950,979
|
|
20250225,094900,2125707050,22000,22150,22150,21950,2117
|
|
20250225,094800,2079123300,22000,21900,22150,21900,3385
|
|
20250225,094700,2004592850,21900,21900,21900,21850,522
|
|
20250225,094600,1993171050,21900,21800,21900,21800,2149
|
|
20250225,094500,1946198450,21850,21750,21850,21750,775
|
|
20250225,094400,1929303550,21750,21750,21800,21700,470
|
|
20250225,094300,1919086200,21800,21650,21800,21600,1817
|
|
20250225,094200,1879688250,21650,21600,21650,21600,1009
|
|
20250225,094100,1857893600,21550,21500,21550,21500,442
|
|
20250225,094000,1848369550,21500,21450,21500,21400,380
|
|
20250225,093900,1840216050,21450,21400,21450,21400,672
|
|
20250225,093800,1825821200,21400,21450,21450,21400,447
|
|
20250225,093700,1816252700,21450,21500,21550,21450,396
|
|
20250225,093600,1807752000,21500,21300,21500,21300,680
|
|
20250225,093500,1793215750,21300,21350,21350,21300,1465
|
|
20250225,093400,1761998900,21350,21350,21350,21300,2349
|
|
20250225,093300,1711859100,21350,21400,21400,21350,708
|
|
20250225,093200,1696735100,21350,21300,21350,21300,1006
|
|
20250225,093100,1675266400,21300,21300,21350,21300,1002
|
|
20250225,093000,1653919350,21300,21300,21350,21300,583
|
|
20250225,092900,1641500200,21300,21400,21400,21300,1261
|
|
20250225,092800,1614579550,21400,21450,21450,21400,425
|
|
20250225,092700,1605483550,21450,21350,21450,21350,1390
|
|
20250225,092600,1575759300,21350,21350,21400,21300,559
|
|
20250225,092500,1563826750,21350,21350,21400,21350,253
|
|
20250225,092400,1558424950,21400,21300,21400,21300,529
|
|
20250225,092300,1547135500,21300,21400,21400,21300,303
|
|
20250225,092200,1540678500,21400,21300,21400,21300,947
|
|
20250225,092100,1520478800,21300,21300,21350,21300,342
|
|
20250225,092000,1513193850,21300,21300,21300,21250,357
|
|
20250225,091900,1505602400,21300,21350,21350,21250,652
|
|
20250225,091800,1491699800,21350,21350,21350,21250,557
|
|
20250225,091700,1479835850,21300,21450,21450,21250,868
|
|
20250225,091600,1461353650,21350,21350,21350,21250,680
|
|
20250225,091500,1446860750,21350,21350,21350,21300,410
|
|
20250225,091400,1438109250,21350,21350,21450,21300,488
|
|
20250225,091300,1427691800,21400,21450,21450,21350,78
|
|
20250225,091200,1426023600,21400,21350,21450,21300,2370
|
|
20250225,091100,1375466950,21450,21450,21450,21300,5540
|
|
20250225,091000,1256961400,21450,21450,21450,21400,970
|
|
20250225,090900,1236156350,21450,21400,21600,21350,1197
|
|
20250225,090800,1210472350,21350,21350,21400,21200,16434
|
|
20250225,090700,861809350,21150,21350,21350,21150,25229
|
|
20250225,090600,326002850,21350,21400,21450,21150,3781
|
|
20250225,090500,245424800,21450,21550,21550,21450,1802
|
|
20250225,090400,206686350,21600,21550,21600,21500,627
|
|
20250225,090300,193167750,21500,21550,21550,21500,562
|
|
20250225,090200,181056900,21550,21500,21600,21500,1322
|
|
20250225,090100,152577500,21500,21500,21500,21450,1586
|
|
20250225,090000,118527550,21450,21500,21600,21400,5523
|