686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,202300,1221385900,21900,21900,21900,21900,460
|
|
20250218,202200,1221385900,21900,21900,21900,21900,0
|
|
20250218,202100,1221385900,21900,21900,21900,21900,0
|
|
20250218,202000,1221385900,21900,21900,21900,21900,0
|
|
20250218,201900,1221385900,21900,21900,21900,21900,0
|
|
20250218,201800,1221385900,21900,21900,21900,21900,0
|
|
20250218,201700,1221385900,21900,21900,21900,21900,0
|
|
20250218,201600,1221385900,21900,21900,21900,21900,0
|
|
20250218,201500,1221385900,21900,21900,21900,21900,0
|
|
20250218,201400,1221385900,21900,21900,21900,21900,0
|
|
20250218,201300,1221385900,21900,21900,21900,21900,0
|
|
20250218,201200,1221385900,21900,21900,21900,21900,0
|
|
20250218,201100,1221385900,21900,21900,21900,21900,0
|
|
20250218,201000,1221385900,21900,21900,21900,21900,0
|
|
20250218,200900,1221385900,21900,21900,21900,21900,0
|
|
20250218,200800,1221385900,21900,21900,21900,21900,0
|
|
20250218,200700,1221385900,21900,21900,21900,21900,0
|
|
20250218,200600,1221385900,21900,21900,21900,21900,0
|
|
20250218,200500,1221385900,21900,21900,21900,21900,0
|
|
20250218,200400,1221385900,21900,21900,21900,21900,0
|
|
20250218,200300,1221385900,21900,21900,21900,21900,0
|
|
20250218,200200,1221385900,21900,21900,21900,21900,0
|
|
20250218,200100,1221385900,21900,21900,21900,21900,0
|
|
20250218,200000,1221385900,21900,21900,21900,21900,0
|
|
20250218,195900,1221385900,21900,21900,21900,21900,0
|
|
20250218,195800,1221385900,21900,21900,21900,21900,0
|
|
20250218,195700,1221385900,21900,21900,21900,21900,0
|
|
20250218,195600,1221385900,21900,21900,21900,21900,0
|
|
20250218,195500,1221385900,21900,21900,21900,21900,0
|
|
20250218,195400,1221385900,21900,21900,21900,21900,0
|
|
20250218,195300,1221385900,21900,21900,21900,21900,460
|
|
20250218,195200,1221385900,21900,21900,21900,21900,0
|
|
20250218,195100,1221385900,21900,21900,21900,21900,0
|
|
20250218,195000,1221385900,21900,21900,21900,21900,0
|
|
20250218,194900,1221385900,21900,21900,21900,21900,0
|
|
20250218,194800,1221385900,21900,21900,21900,21900,0
|
|
20250218,194700,1221385900,21900,21900,21900,21900,0
|
|
20250218,194600,1221385900,21900,21900,21900,21900,0
|
|
20250218,194500,1221385900,21900,21900,21900,21900,0
|
|
20250218,194400,1221385900,21900,21900,21900,21900,0
|
|
20250218,194300,1221385900,21900,21900,21900,21900,0
|
|
20250218,194200,1221385900,21900,21900,21900,21900,0
|
|
20250218,194100,1221385900,21900,21900,21900,21900,0
|
|
20250218,194000,1221385900,21900,21900,21900,21900,0
|
|
20250218,193900,1221385900,21900,21900,21900,21900,0
|
|
20250218,193800,1221385900,21900,21900,21900,21900,0
|
|
20250218,193700,1221385900,21900,21900,21900,21900,0
|
|
20250218,193600,1221385900,21900,21900,21900,21900,0
|
|
20250218,193500,1221385900,21900,21900,21900,21900,0
|
|
20250218,193400,1221385900,21900,21900,21900,21900,0
|
|
20250218,193300,1221385900,21900,21900,21900,21900,0
|
|
20250218,193200,1221385900,21900,21900,21900,21900,0
|
|
20250218,193100,1221385900,21900,21900,21900,21900,0
|
|
20250218,193000,1221385900,21900,21900,21900,21900,0
|
|
20250218,192900,1221385900,21900,21900,21900,21900,0
|
|
20250218,192800,1221385900,21900,21900,21900,21900,0
|
|
20250218,192700,1221385900,21900,21900,21900,21900,0
|
|
20250218,192600,1221385900,21900,21900,21900,21900,0
|
|
20250218,192500,1221385900,21900,21900,21900,21900,0
|
|
20250218,192400,1221385900,21900,21900,21900,21900,0
|
|
20250218,192300,1221385900,21900,21900,21900,21900,460
|
|
20250218,192200,1221385900,21900,21900,21900,21900,0
|
|
20250218,192100,1221385900,21900,21900,21900,21900,0
|
|
20250218,192000,1221385900,21900,21900,21900,21900,0
|
|
20250218,191900,1221385900,21900,21900,21900,21900,0
|
|
20250218,191800,1221385900,21900,21900,21900,21900,0
|
|
20250218,191700,1221385900,21900,21900,21900,21900,0
|
|
20250218,191600,1221385900,21900,21900,21900,21900,0
|
|
20250218,191500,1221385900,21900,21900,21900,21900,0
|
|
20250218,191400,1221385900,21900,21900,21900,21900,0
|
|
20250218,191300,1221385900,21900,21900,21900,21900,0
|
|
20250218,191200,1221385900,21900,21900,21900,21900,0
|
|
20250218,191100,1221385900,21900,21900,21900,21900,0
|
|
20250218,191000,1221385900,21900,21900,21900,21900,0
|
|
20250218,190900,1221385900,21900,21900,21900,21900,0
|
|
20250218,190800,1221385900,21900,21900,21900,21900,0
|
|
20250218,190700,1221385900,21900,21900,21900,21900,0
|
|
20250218,190600,1221385900,21900,21900,21900,21900,0
|
|
20250218,190500,1221385900,21900,21900,21900,21900,0
|
|
20250218,190400,1221385900,21900,21900,21900,21900,0
|
|
20250218,190300,1221385900,21900,21900,21900,21900,0
|
|
20250218,190200,1221385900,21900,21900,21900,21900,0
|
|
20250218,190100,1221385900,21900,21900,21900,21900,0
|
|
20250218,190000,1221385900,21900,21900,21900,21900,0
|
|
20250218,185900,1221385900,21900,21900,21900,21900,0
|
|
20250218,185800,1221385900,21900,21900,21900,21900,0
|
|
20250218,185700,1221385900,21900,21900,21900,21900,0
|
|
20250218,185600,1221385900,21900,21900,21900,21900,0
|
|
20250218,185500,1221385900,21900,21900,21900,21900,0
|
|
20250218,185400,1221385900,21900,21900,21900,21900,0
|
|
20250218,185300,1221385900,21900,21900,21900,21900,460
|
|
20250218,185200,1221385900,21900,21900,21900,21900,0
|
|
20250218,185100,1221385900,21900,21900,21900,21900,0
|
|
20250218,185000,1221385900,21900,21900,21900,21900,0
|
|
20250218,184900,1221385900,21900,21900,21900,21900,0
|
|
20250218,184800,1221385900,21900,21900,21900,21900,0
|
|
20250218,184700,1221385900,21900,21900,21900,21900,0
|
|
20250218,184600,1221385900,21900,21900,21900,21900,0
|
|
20250218,184500,1221385900,21900,21900,21900,21900,0
|
|
20250218,184400,1221385900,21900,21900,21900,21900,0
|
|
20250218,184300,1221385900,21900,21900,21900,21900,0
|
|
20250218,184200,1221385900,21900,21900,21900,21900,0
|
|
20250218,184100,1221385900,21900,21900,21900,21900,0
|
|
20250218,184000,1221385900,21900,21900,21900,21900,0
|
|
20250218,183900,1221385900,21900,21900,21900,21900,0
|
|
20250218,183800,1221385900,21900,21900,21900,21900,0
|
|
20250218,183700,1221385900,21900,21900,21900,21900,0
|
|
20250218,183600,1221385900,21900,21900,21900,21900,0
|
|
20250218,183500,1221385900,21900,21900,21900,21900,0
|
|
20250218,183400,1221385900,21900,21900,21900,21900,0
|
|
20250218,183300,1221385900,21900,21900,21900,21900,0
|
|
20250218,183200,1221385900,21900,21900,21900,21900,0
|
|
20250218,183100,1221385900,21900,21900,21900,21900,0
|
|
20250218,183000,1221385900,21900,21900,21900,21900,0
|
|
20250218,182900,1221385900,21900,21900,21900,21900,0
|
|
20250218,182800,1221385900,21900,21900,21900,21900,0
|
|
20250218,182700,1221385900,21900,21900,21900,21900,0
|
|
20250218,182600,1221385900,21900,21900,21900,21900,0
|
|
20250218,182500,1221385900,21900,21900,21900,21900,0
|
|
20250218,182400,1221385900,21900,21900,21900,21900,0
|
|
20250218,182300,1221385900,21900,21900,21900,21900,460
|
|
20250218,182200,1221385900,21900,21900,21900,21900,0
|
|
20250218,182100,1221385900,21900,21900,21900,21900,0
|
|
20250218,182000,1221385900,21900,21900,21900,21900,0
|
|
20250218,181900,1221385900,21900,21900,21900,21900,0
|
|
20250218,181800,1221385900,21900,21900,21900,21900,0
|
|
20250218,181700,1221385900,21900,21900,21900,21900,0
|
|
20250218,181600,1221385900,21900,21900,21900,21900,0
|
|
20250218,181500,1221385900,21900,21900,21900,21900,0
|
|
20250218,181400,1221385900,21900,21900,21900,21900,0
|
|
20250218,181300,1221385900,21900,21900,21900,21900,0
|
|
20250218,181200,1221385900,21900,21900,21900,21900,0
|
|
20250218,181100,1221385900,21900,21900,21900,21900,0
|
|
20250218,181000,1221385900,21900,21900,21900,21900,0
|
|
20250218,180900,1221385900,21900,21900,21900,21900,0
|
|
20250218,180800,1221385900,21900,21900,21900,21900,0
|
|
20250218,180700,1221385900,21900,21900,21900,21900,0
|
|
20250218,180600,1221385900,21900,21900,21900,21900,0
|
|
20250218,180500,1221385900,21900,21900,21900,21900,0
|
|
20250218,180400,1221385900,21900,21900,21900,21900,0
|
|
20250218,180300,1221385900,21900,21900,21900,21900,0
|
|
20250218,180200,1221385900,21900,21900,21900,21900,0
|
|
20250218,180100,1221385900,21900,21900,21900,21900,0
|
|
20250218,180000,1221385900,21900,21900,21900,21900,0
|
|
20250218,175900,1221385900,21900,21900,21900,21900,0
|
|
20250218,175800,1221385900,21900,21900,21900,21900,0
|
|
20250218,175700,1221385900,21900,21900,21900,21900,0
|
|
20250218,175600,1221385900,21900,21900,21900,21900,0
|
|
20250218,175500,1221385900,21900,21900,21900,21900,0
|
|
20250218,175400,1221385900,21900,21900,21900,21900,0
|
|
20250218,175300,1221385900,21900,21900,21900,21900,460
|
|
20250218,175200,1221385900,21900,21900,21900,21900,0
|
|
20250218,175100,1221385900,21900,21900,21900,21900,0
|
|
20250218,175000,1221385900,21900,21900,21900,21900,0
|
|
20250218,174900,1221385900,21900,21900,21900,21900,0
|
|
20250218,174800,1221385900,21900,21900,21900,21900,0
|
|
20250218,174700,1221385900,21900,21900,21900,21900,0
|
|
20250218,174600,1221385900,21900,21900,21900,21900,0
|
|
20250218,174500,1221385900,21900,21900,21900,21900,0
|
|
20250218,174400,1221385900,21900,21900,21900,21900,0
|
|
20250218,174300,1221385900,21900,21900,21900,21900,0
|
|
20250218,174200,1221385900,21900,21900,21900,21900,0
|
|
20250218,174100,1221385900,21900,21900,21900,21900,0
|
|
20250218,174000,1221385900,21900,21900,21900,21900,0
|
|
20250218,173900,1221385900,21900,21900,21900,21900,0
|
|
20250218,173800,1221385900,21900,21900,21900,21900,0
|
|
20250218,173700,1221385900,21900,21900,21900,21900,0
|
|
20250218,173600,1221385900,21900,21900,21900,21900,0
|
|
20250218,173500,1221385900,21900,21900,21900,21900,0
|
|
20250218,173400,1221385900,21900,21900,21900,21900,0
|
|
20250218,173300,1221385900,21900,21900,21900,21900,0
|
|
20250218,173200,1221385900,21900,21900,21900,21900,0
|
|
20250218,173100,1221385900,21900,21900,21900,21900,0
|
|
20250218,173000,1221385900,21900,21900,21900,21900,0
|
|
20250218,172900,1221385900,21900,21900,21900,21900,0
|
|
20250218,172800,1221385900,21900,21900,21900,21900,0
|
|
20250218,172700,1221385900,21900,21900,21900,21900,0
|
|
20250218,172600,1221385900,21900,21900,21900,21900,0
|
|
20250218,172500,1221385900,21900,21900,21900,21900,0
|
|
20250218,172400,1221385900,21900,21900,21900,21900,0
|
|
20250218,172300,1221385900,21900,21900,21900,21900,460
|
|
20250218,172200,1221385900,21900,21900,21900,21900,0
|
|
20250218,172100,1221385900,21900,21900,21900,21900,0
|
|
20250218,172000,1221385900,21900,21900,21900,21900,0
|
|
20250218,171900,1221385900,21900,21900,21900,21900,0
|
|
20250218,171800,1221385900,21900,21900,21900,21900,0
|
|
20250218,171700,1221385900,21900,21900,21900,21900,0
|
|
20250218,171600,1221385900,21900,21900,21900,21900,0
|
|
20250218,171500,1221385900,21900,21900,21900,21900,0
|
|
20250218,171400,1221385900,21900,21900,21900,21900,0
|
|
20250218,171300,1221385900,21900,21900,21900,21900,0
|
|
20250218,171200,1221385900,21900,21900,21900,21900,0
|
|
20250218,171100,1221385900,21900,21900,21900,21900,0
|
|
20250218,171000,1221385900,21900,21900,21900,21900,0
|
|
20250218,170900,1221385900,21900,21900,21900,21900,0
|
|
20250218,170800,1221385900,21900,21900,21900,21900,0
|
|
20250218,170700,1221385900,21900,21900,21900,21900,0
|
|
20250218,170600,1221385900,21900,21900,21900,21900,0
|
|
20250218,170500,1221385900,21900,21900,21900,21900,0
|
|
20250218,170400,1221385900,21900,21900,21900,21900,0
|
|
20250218,170300,1221385900,21900,21900,21900,21900,0
|
|
20250218,170200,1221385900,21900,21900,21900,21900,0
|
|
20250218,170100,1221385900,21900,21900,21900,21900,0
|
|
20250218,170000,1221385900,21900,21900,21900,21900,0
|
|
20250218,165900,1221385900,21900,21900,21900,21900,0
|
|
20250218,165800,1221385900,21900,21900,21900,21900,0
|
|
20250218,165700,1221385900,21900,21900,21900,21900,0
|
|
20250218,165600,1221385900,21900,21900,21900,21900,0
|
|
20250218,165500,1221385900,21900,21900,21900,21900,0
|
|
20250218,165400,1221385900,21900,21900,21900,21900,0
|
|
20250218,165300,1221385900,21900,21900,21900,21900,460
|
|
20250218,165200,1221385900,21900,21900,21900,21900,0
|
|
20250218,165100,1221385900,21900,21900,21900,21900,0
|
|
20250218,165000,1221385900,21900,21900,21900,21900,0
|
|
20250218,164900,1221385900,21900,21900,21900,21900,0
|
|
20250218,164800,1221385900,21900,21900,21900,21900,0
|
|
20250218,164700,1221385900,21900,21900,21900,21900,0
|
|
20250218,164600,1221385900,21900,21900,21900,21900,0
|
|
20250218,164500,1221385900,21900,21900,21900,21900,0
|
|
20250218,164400,1221385900,21900,21900,21900,21900,0
|
|
20250218,164300,1221385900,21900,21900,21900,21900,0
|
|
20250218,164200,1221385900,21900,21900,21900,21900,0
|
|
20250218,164100,1221385900,21900,21900,21900,21900,0
|
|
20250218,164000,1221385900,21900,21900,21900,21900,0
|
|
20250218,163900,1221385900,21900,21900,21900,21900,0
|
|
20250218,163800,1221385900,21900,21900,21900,21900,0
|
|
20250218,163700,1221385900,21900,21900,21900,21900,0
|
|
20250218,163600,1221385900,21900,21900,21900,21900,0
|
|
20250218,163500,1221385900,21900,21900,21900,21900,0
|
|
20250218,163400,1221385900,21900,21900,21900,21900,0
|
|
20250218,163300,1221385900,21900,21900,21900,21900,0
|
|
20250218,163200,1221385900,21900,21900,21900,21900,0
|
|
20250218,163100,1221385900,21900,21900,21900,21900,0
|
|
20250218,163000,1221385900,21900,21900,21900,21900,0
|
|
20250218,162900,1221385900,21900,21900,21900,21900,0
|
|
20250218,162800,1221385900,21900,21900,21900,21900,0
|
|
20250218,162700,1221385900,21900,21900,21900,21900,0
|
|
20250218,162600,1221385900,21900,21900,21900,21900,0
|
|
20250218,162500,1221385900,21900,21900,21900,21900,0
|
|
20250218,162400,1221385900,21900,21900,21900,21900,0
|
|
20250218,162300,1221385900,21900,21900,21900,21900,460
|
|
20250218,162200,1221385900,21900,21900,21900,21900,0
|
|
20250218,162100,1221385900,21900,21900,21900,21900,0
|
|
20250218,162000,1221385900,21900,21900,21900,21900,0
|
|
20250218,161900,1221385900,21900,21900,21900,21900,0
|
|
20250218,161800,1221385900,21900,21900,21900,21900,0
|
|
20250218,161700,1221385900,21900,21900,21900,21900,0
|
|
20250218,161600,1221385900,21900,21900,21900,21900,0
|
|
20250218,161500,1221385900,21900,21900,21900,21900,0
|
|
20250218,161400,1221385900,21900,21900,21900,21900,0
|
|
20250218,161300,1221385900,21900,21900,21900,21900,0
|
|
20250218,161200,1221385900,21900,21900,21900,21900,0
|
|
20250218,161100,1221385900,21900,21900,21900,21900,0
|
|
20250218,161000,1221385900,21900,21900,21900,21900,0
|
|
20250218,160900,1221385900,21900,21900,21900,21900,0
|
|
20250218,160800,1221385900,21900,21900,21900,21900,0
|
|
20250218,160700,1221385900,21900,21900,21900,21900,0
|
|
20250218,160600,1221385900,21900,21900,21900,21900,0
|
|
20250218,160500,1221385900,21900,21900,21900,21900,0
|
|
20250218,160400,1221385900,21900,21900,21900,21900,0
|
|
20250218,160300,1221385900,21900,21900,21900,21900,0
|
|
20250218,160200,1221385900,21900,21900,21900,21900,0
|
|
20250218,160100,1221385900,21900,21900,21900,21900,0
|
|
20250218,160000,1221385900,21900,21900,21900,21900,0
|
|
20250218,155900,1221385900,21900,21900,21900,21900,0
|
|
20250218,155800,1221385900,21900,21900,21900,21900,0
|
|
20250218,155700,1221385900,21900,21900,21900,21900,0
|
|
20250218,155600,1221385900,21900,21900,21900,21900,0
|
|
20250218,155500,1221385900,21900,21900,21900,21900,0
|
|
20250218,155400,1221385900,21900,21900,21900,21900,0
|
|
20250218,155300,1221385900,21900,21900,21900,21900,460
|
|
20250218,155200,1221385900,21900,21900,21900,21900,0
|
|
20250218,155100,1221385900,21900,21900,21900,21900,0
|
|
20250218,155000,1221385900,21900,21900,21900,21900,0
|
|
20250218,154900,1221385900,21900,21900,21900,21900,0
|
|
20250218,154800,1221385900,21900,21900,21900,21900,0
|
|
20250218,154700,1221385900,21900,21900,21900,21900,0
|
|
20250218,154600,1221385900,21900,21900,21900,21900,0
|
|
20250218,154500,1221385900,21900,21900,21900,21900,0
|
|
20250218,154400,1221385900,21900,21900,21900,21900,0
|
|
20250218,154300,1221385900,21900,21900,21900,21900,0
|
|
20250218,154200,1221385900,21900,21900,21900,21900,0
|
|
20250218,154100,1221385900,21900,21900,21900,21900,0
|
|
20250218,154000,1221385900,21900,21900,21900,21900,0
|
|
20250218,153900,1221385900,21900,21900,21900,21900,0
|
|
20250218,153800,1221385900,21900,21900,21900,21900,0
|
|
20250218,153700,1221385900,21900,21900,21900,21900,0
|
|
20250218,153600,1221385900,21900,21900,21900,21900,0
|
|
20250218,153500,1221385900,21900,21900,21900,21900,0
|
|
20250218,153400,1221385900,21900,21900,21900,21900,0
|
|
20250218,153300,1221385900,21900,21900,21900,21900,0
|
|
20250218,153200,1221385900,21900,21900,21900,21900,0
|
|
20250218,153100,1221385900,21900,21900,21900,21900,0
|
|
20250218,153000,1221385900,21900,21900,21900,21900,460
|
|
20250218,152900,1211311900,21950,21950,21950,21950,0
|
|
20250218,152800,1211311900,21950,21950,21950,21950,0
|
|
20250218,152700,1211311900,21950,21950,21950,21950,0
|
|
20250218,152600,1211311900,21950,21950,21950,21950,0
|
|
20250218,152500,1211311900,21950,21950,21950,21950,0
|
|
20250218,152400,1211311900,21950,21950,21950,21950,0
|
|
20250218,152300,1211311900,21950,21950,21950,21950,0
|
|
20250218,152200,1211311900,21950,21950,21950,21950,0
|
|
20250218,152100,1211311900,21950,21950,21950,21950,0
|
|
20250218,152000,1211311900,21950,21950,21950,21950,0
|
|
20250218,151900,1211311900,21950,21950,21950,21850,58
|
|
20250218,151800,1210039800,21950,21850,21950,21850,107
|
|
20250218,151700,1207701150,21950,21950,21950,21950,21
|
|
20250218,151600,1207240200,21800,21950,21950,21800,335
|
|
20250218,151500,1199920950,21950,21950,21950,21950,24
|
|
20250218,151400,1199394150,21950,21900,21950,21850,124
|
|
20250218,151300,1196677700,21900,21900,21900,21900,100
|
|
20250218,151200,1194487700,21950,21950,21950,21950,21
|
|
20250218,151100,1194026750,21950,21950,21950,21950,6
|
|
20250218,151000,1193895050,22000,22000,22000,22000,4
|
|
20250218,150900,1193807050,22000,21900,22000,21900,22
|
|
20250218,150800,1193324050,22000,22000,22000,21950,105
|
|
20250218,150700,1191018200,22000,22050,22050,22000,20
|
|
20250218,150600,1190577300,22050,22050,22050,22000,5
|
|
20250218,150500,1190467100,22050,22050,22050,22050,5
|
|
20250218,150400,1190356850,22100,22100,22100,22100,2
|
|
20250218,150300,1190312650,22100,22100,22100,22100,0
|
|
20250218,150200,1190312650,22100,22100,22100,22100,37
|
|
20250218,150100,1189494950,22000,22000,22000,22000,0
|
|
20250218,150000,1189494950,22000,22100,22100,22000,169
|
|
20250218,145900,1185768550,22100,22100,22100,22100,0
|
|
20250218,145800,1185768550,22100,22100,22100,22100,20
|
|
20250218,145700,1185326550,22100,22100,22100,22100,79
|
|
20250218,145600,1183580650,22100,22100,22100,22100,15
|
|
20250218,145500,1183249150,22100,22100,22100,22100,79
|
|
20250218,145400,1181503250,22100,22100,22100,22100,3
|
|
20250218,145300,1181436950,22100,22100,22100,22100,97
|
|
20250218,145200,1179293250,21950,22100,22100,21950,3
|
|
20250218,145100,1179227100,22050,22050,22050,22050,0
|
|
20250218,145000,1179227100,22050,22000,22050,22000,82
|
|
20250218,144900,1177419100,22100,21950,22100,21950,113
|
|
20250218,144800,1174936500,22100,22100,22100,22100,96
|
|
20250218,144700,1172814900,22100,22100,22100,21950,28
|
|
20250218,144600,1172196850,22100,22050,22100,22050,120
|
|
20250218,144500,1169546900,22050,21950,22050,21950,4
|
|
20250218,144400,1169458800,22100,22100,22100,22100,0
|
|
20250218,144300,1169458800,22100,22100,22100,22100,113
|
|
20250218,144200,1166961500,21850,22100,22100,21850,2
|
|
20250218,144100,1166917550,22100,22050,22100,22050,84
|
|
20250218,144000,1165065200,22050,22050,22050,22050,2
|
|
20250218,143900,1165021100,22050,22050,22050,22050,98
|
|
20250218,143800,1162860200,21900,21900,21900,21900,21
|
|
20250218,143700,1162400300,22050,22050,22050,22050,3
|
|
20250218,143600,1162334150,22100,21900,22100,21900,118
|
|
20250218,143500,1159731550,22100,22100,22100,22100,3
|
|
20250218,143400,1159665250,22100,22100,22100,22100,96
|
|
20250218,143300,1157543650,22100,22100,22100,22100,3
|
|
20250218,143200,1157477350,22100,22100,22100,22100,79
|
|
20250218,143100,1155731450,22100,22100,22100,22100,3
|
|
20250218,143000,1155665150,22100,22100,22100,22100,0
|
|
20250218,142900,1155665150,22100,22050,22100,21950,114
|
|
20250218,142800,1153150950,22050,22050,22050,22050,0
|
|
20250218,142700,1153150950,22050,21900,22050,21900,105
|
|
20250218,142600,1150839600,22100,22050,22100,22050,27
|
|
20250218,142500,1150244100,22050,22050,22050,22050,80
|
|
20250218,142400,1148480100,22050,22050,22050,22050,20
|
|
20250218,142300,1148039100,22050,22050,22050,22050,12
|
|
20250218,142200,1147774500,22050,21900,22050,21900,84
|
|
20250218,142100,1145922450,21900,22050,22050,21900,72
|
|
20250218,142000,1144341000,22050,22050,22050,22050,20
|
|
20250218,141900,1143900000,22050,22050,22050,22050,0
|
|
20250218,141800,1143900000,22050,22000,22050,22000,4
|
|
20250218,141700,1143811850,21950,21950,21950,21950,66
|
|
20250218,141600,1142363150,21950,21950,21950,21950,100
|
|
20250218,141500,1140168150,21950,21900,21950,21900,147
|
|
20250218,141400,1136941550,21950,21950,21950,21950,3
|
|
20250218,141300,1136875700,21950,21850,21950,21850,95
|
|
20250218,141200,1134792050,21950,21950,21950,21950,18
|
|
20250218,141100,1134396950,21950,21950,21950,21950,0
|
|
20250218,141000,1134396950,21950,21950,21950,21850,270
|
|
20250218,140900,1128481350,21900,21900,21900,21900,100
|
|
20250218,140800,1126291350,21950,21950,21950,21950,3
|
|
20250218,140700,1126225500,21950,21950,21950,21950,17
|
|
20250218,140600,1125852350,22000,22000,22000,22000,83
|
|
20250218,140500,1124026350,22000,22000,22000,22000,18
|
|
20250218,140400,1123630350,22000,22000,22000,22000,192
|
|
20250218,140300,1119406350,22000,21950,22000,21950,122
|
|
20250218,140200,1116727850,22000,22000,22000,22000,0
|
|
20250218,140100,1116727850,22000,21950,22000,21950,120
|
|
20250218,140000,1114092800,21900,21900,21900,21900,201
|
|
20250218,135900,1109690900,21950,21950,22000,21950,210
|
|
20250218,135800,1105077450,21950,22000,22000,21950,51
|
|
20250218,135700,1103957900,22000,22050,22050,22000,23
|
|
20250218,135600,1103451750,22100,22050,22100,22050,109
|
|
20250218,135500,1101046850,22050,22050,22050,22050,3
|
|
20250218,135400,1100980700,22050,22050,22050,22050,0
|
|
20250218,135300,1100980700,22050,22050,22050,22050,2
|
|
20250218,135200,1100936600,21950,22000,22100,21950,206
|
|
20250218,135100,1096396750,22100,22100,22100,22100,21
|
|
20250218,135000,1095932650,22100,22100,22100,22100,12
|
|
20250218,134900,1095667450,22100,22100,22100,22100,83
|
|
20250218,134800,1093833150,22100,22000,22100,22000,2
|
|
20250218,134700,1093789050,22100,22100,22100,22100,3
|
|
20250218,134600,1093722750,22100,22100,22100,22100,17
|
|
20250218,134500,1093347050,22100,22100,22100,22100,82
|
|
20250218,134400,1091534850,22100,22100,22100,22100,0
|
|
20250218,134300,1091534850,22100,22100,22100,22100,15
|
|
20250218,134200,1091203350,22100,22100,22100,22100,96
|
|
20250218,134100,1089081750,22000,22100,22100,22000,3
|
|
20250218,134000,1089015550,22100,22100,22100,22100,400
|
|
20250218,133900,1080175550,22100,22100,22100,22100,0
|
|
20250218,133800,1080175550,22100,22100,22100,22100,83
|
|
20250218,133700,1078341250,22100,22100,22100,22100,30
|
|
20250218,133600,1077678250,22100,22100,22100,22100,3
|
|
20250218,133500,1077611950,22000,22100,22100,22000,129
|
|
20250218,133400,1074766050,22100,22000,22100,22000,206
|
|
20250218,133300,1070233750,22000,22000,22000,22000,1
|
|
20250218,133200,1070211750,22050,22050,22050,22050,20
|
|
20250218,133100,1069770750,22050,22100,22100,22050,110
|
|
20250218,133000,1067341150,22100,22050,22100,22050,41
|
|
20250218,132900,1066436350,22100,22100,22100,22100,1
|
|
20250218,132800,1066414250,22100,22100,22100,22100,8
|
|
20250218,132700,1066237450,22100,22100,22100,22100,99
|
|
20250218,132600,1064049550,22100,22100,22100,22100,6
|
|
20250218,132500,1063916950,22100,22100,22100,22100,4
|
|
20250218,132400,1063828550,22100,22100,22100,22100,82
|
|
20250218,132300,1062016350,22100,22100,22100,22100,34
|
|
20250218,132200,1061264950,22050,22100,22100,22050,15
|
|
20250218,132100,1060934050,22100,22100,22100,22100,13
|
|
20250218,132000,1060646750,22100,22100,22100,22100,82
|
|
20250218,131900,1058834550,22100,22100,22100,22050,55
|
|
20250218,131800,1057620350,22200,22200,22200,22200,20
|
|
20250218,131700,1057176350,22100,22100,22200,22100,1520
|
|
20250218,131600,1023582650,22200,22200,22200,22200,2
|
|
20250218,131500,1023538250,22200,22150,22200,22100,1207
|
|
20250218,131400,996862600,22200,22200,22200,22200,5
|
|
20250218,131300,996751600,22200,22150,22200,22150,15
|
|
20250218,131200,996419050,22150,22150,22150,22150,0
|
|
20250218,131100,996419050,22150,22100,22150,22100,53
|
|
20250218,131000,995247350,22150,22100,22150,22100,1086
|
|
20250218,130900,971245850,22150,22150,22150,22150,8
|
|
20250218,130800,971068650,22150,22150,22150,22150,47
|
|
20250218,130700,970027600,22150,22150,22150,22150,6
|
|
20250218,130600,969894700,22150,22150,22150,22150,2
|
|
20250218,130500,969850400,22150,22150,22150,22150,12
|
|
20250218,130400,969584600,22150,22200,22200,22150,45
|
|
20250218,130300,968586400,22200,22200,22200,22200,3
|
|
20250218,130200,968519800,22150,22150,22150,22150,5
|
|
20250218,130100,968409050,22200,22200,22250,22200,383
|
|
20250218,130000,959906300,22200,22200,22200,22200,6
|
|
20250218,125900,959773100,22250,22200,22250,22200,37
|
|
20250218,125800,958950650,22250,22250,22250,22250,16
|
|
20250218,125700,958594650,22250,22250,22250,22200,20
|
|
20250218,125600,958149900,22200,22200,22200,22200,17
|
|
20250218,125500,957772500,22200,22250,22250,22200,7
|
|
20250218,125400,957616950,22200,22250,22250,22200,42
|
|
20250218,125300,956683700,22250,22250,22250,22200,37
|
|
20250218,125200,955861450,22200,22200,22200,22200,1
|
|
20250218,125100,955839250,22200,22200,22200,22200,28
|
|
20250218,125000,955217650,22200,22200,22200,22200,1
|
|
20250218,124900,955195450,22200,22150,22200,22150,221
|
|
20250218,124800,950289700,22150,22150,22150,22150,165
|
|
20250218,124700,946634950,22100,22150,22150,22100,164
|
|
20250218,124600,943004100,22150,22150,22200,22150,54
|
|
20250218,124500,941807850,22200,22150,22200,22150,27
|
|
20250218,124400,941208950,22200,22200,22200,22200,15
|
|
20250218,124300,940875950,22250,22200,22250,22200,200
|
|
20250218,124200,936428250,22200,22200,22200,22200,303
|
|
20250218,124100,929701650,22200,22200,22200,22200,0
|
|
20250218,124000,929701650,22200,22150,22200,22150,19
|
|
20250218,123900,929280700,22150,22150,22150,22150,0
|
|
20250218,123800,929280700,22150,22150,22150,22150,3
|
|
20250218,123700,929214250,22150,22150,22150,22150,12
|
|
20250218,123600,928948450,22150,22150,22150,22150,103
|
|
20250218,123500,926667000,22150,22100,22150,22100,97
|
|
20250218,123400,924522400,22100,22100,22100,22100,17
|
|
20250218,123300,924146700,22100,22100,22100,22100,0
|
|
20250218,123200,924146700,22100,22100,22100,22100,3
|
|
20250218,123100,924080400,22100,22100,22100,22050,159
|
|
20250218,123000,920569000,22050,22100,22100,22050,24
|
|
20250218,122900,920039600,22100,22100,22100,22100,0
|
|
20250218,122800,920039600,22100,22100,22100,22100,82
|
|
20250218,122700,918227400,22100,22100,22100,22100,32
|
|
20250218,122600,917520200,22100,22150,22150,22100,118
|
|
20250218,122500,914911500,22150,22150,22150,22150,3
|
|
20250218,122400,914845050,22150,22150,22150,22150,12
|
|
20250218,122300,914579250,22100,22100,22100,22100,223
|
|
20250218,122200,909650950,22100,22100,22100,22100,53
|
|
20250218,122100,908479650,22150,22150,22150,22100,63
|
|
20250218,122000,907086300,22150,22150,22150,22150,0
|
|
20250218,121900,907086300,22150,22150,22150,22150,3
|
|
20250218,121800,907019850,22150,22150,22150,22150,12
|
|
20250218,121700,906754050,22150,22150,22150,22150,2
|
|
20250218,121600,906709750,22150,22150,22150,22150,17
|
|
20250218,121500,906333200,22100,22100,22150,22100,11
|
|
20250218,121400,906089700,22100,22100,22100,22100,1
|
|
20250218,121300,906067600,22150,22200,22200,22150,5
|
|
20250218,121200,905956650,22200,22200,22200,22200,18
|
|
20250218,121100,905557050,22200,22200,22200,22200,15
|
|
20250218,121000,905224050,22100,22100,22100,22100,54
|
|
20250218,120900,904030650,22100,22200,22200,22100,9
|
|
20250218,120800,903831450,22200,22200,22200,22200,0
|
|
20250218,120700,903831450,22200,22100,22200,22100,287
|
|
20250218,120600,897476900,22050,22050,22050,22050,1
|
|
20250218,120500,897454850,22100,22100,22100,22100,2
|
|
20250218,120400,897410650,22100,22050,22100,22050,18
|
|
20250218,120300,897013100,22050,22100,22100,22050,81
|
|
20250218,120200,895223050,22100,22100,22100,22050,31
|
|
20250218,120100,894538500,22050,22050,22050,22050,20
|
|
20250218,120000,894097500,22100,22100,22100,22100,541
|
|
20250218,115900,882141400,22150,22150,22150,22150,0
|
|
20250218,115800,882141400,22150,22100,22150,22100,40
|
|
20250218,115700,881256650,22150,22150,22150,22150,18
|
|
20250218,115600,880857950,22150,22150,22150,22150,3
|
|
20250218,115500,880791500,22150,22150,22150,22150,0
|
|
20250218,115400,880791500,22150,22150,22150,22150,3
|
|
20250218,115300,880725050,22100,22150,22150,22100,18
|
|
20250218,115200,880326400,22150,22100,22150,22100,3
|
|
20250218,115100,880260000,22150,22150,22150,22150,12
|
|
20250218,115000,879994200,22150,22150,22150,22150,3
|
|
20250218,114900,879927750,22100,22100,22100,22100,200
|
|
20250218,114800,875507750,22150,22150,22150,22150,21
|
|
20250218,114700,875042600,22150,22150,22150,22150,0
|
|
20250218,114600,875042600,22150,22150,22150,22150,3
|
|
20250218,114500,874976150,22150,22150,22150,22150,12
|
|
20250218,114400,874710350,22150,22150,22150,22150,3
|
|
20250218,114300,874643900,22150,22200,22200,22150,18
|
|
20250218,114200,874244350,22200,22200,22200,22200,2
|
|
20250218,114100,874199950,22150,22150,22150,22150,1
|
|
20250218,114000,874177800,22200,22150,22200,22150,97
|
|
20250218,113900,872027350,22150,22150,22150,22150,0
|
|
20250218,113800,872027350,22150,22150,22150,22150,29
|
|
20250218,113700,871385000,22150,22150,22150,22150,8
|
|
20250218,113600,871207800,22100,22100,22100,22100,1
|
|
20250218,113500,871185700,22150,22100,22150,22100,7
|
|
20250218,113400,871030850,22150,22150,22150,22150,18
|
|
20250218,113300,870632150,22150,22150,22150,22150,3
|
|
20250218,113200,870565700,22150,22150,22150,22150,0
|
|
20250218,113100,870565700,22150,22100,22150,22100,155
|
|
20250218,113000,867139450,22100,22150,22150,22100,152
|
|
20250218,112900,863776750,22200,22200,22200,22200,24
|
|
20250218,112800,863243950,22250,22250,22250,22250,0
|
|
20250218,112700,863243950,22250,22250,22250,22250,3
|
|
20250218,112600,863177200,22200,22150,22200,22150,741
|
|
20250218,112500,846729100,22150,22150,22150,22150,15
|
|
20250218,112400,846396850,22150,22150,22150,22150,517
|
|
20250218,112300,834945300,22150,22100,22150,22100,425
|
|
20250218,112200,825552650,22100,22100,22100,22100,45
|
|
20250218,112100,824558150,22150,22200,22200,22150,118
|
|
20250218,112000,821944250,22150,22150,22150,22150,21
|
|
20250218,111900,821479100,22200,22200,22200,22200,21
|
|
20250218,111800,821012900,22150,22150,22150,22150,2
|
|
20250218,111700,820968600,22150,22200,22200,22150,239
|
|
20250218,111600,815668150,22200,22200,22200,22200,41
|
|
20250218,111500,814757950,22100,22250,22250,22100,239
|
|
20250218,111400,809452100,22100,22300,22350,22100,227
|
|
20250218,111300,804395700,22300,22150,22300,22150,2748
|
|
20250218,111200,743310550,22150,22150,22150,22100,19
|
|
20250218,111100,742889750,22150,22150,22150,22150,451
|
|
20250218,111000,732900100,22150,22100,22150,22100,91
|
|
20250218,110900,730885550,22150,22150,22150,22150,40
|
|
20250218,110800,729999550,22100,22100,22100,22100,764
|
|
20250218,110700,713115150,22150,22150,22150,22150,0
|
|
20250218,110600,713115150,22150,22150,22150,22150,2
|
|
20250218,110500,713070850,22150,22100,22150,22100,29
|
|
20250218,110400,712429100,22100,22000,22150,21950,2313
|
|
20250218,110300,661424050,22000,22000,22000,22000,219
|
|
20250218,110200,656606050,22000,22000,22000,22000,0
|
|
20250218,110100,656606050,22000,22000,22000,22000,0
|
|
20250218,110000,656606050,22000,22000,22000,22000,117
|
|
20250218,105900,654032050,21950,21950,21950,21950,238
|
|
20250218,105800,648807950,21950,21950,21950,21950,805
|
|
20250218,105700,631138200,21950,21950,21950,21950,1
|
|
20250218,105600,631116250,22000,22000,22000,21950,153
|
|
20250218,105500,627752000,21950,21950,21950,21950,50
|
|
20250218,105400,626654500,21950,21950,21950,21950,122
|
|
20250218,105300,623976600,21950,21950,21950,21950,100
|
|
20250218,105200,621781600,21950,21950,21950,21950,12
|
|
20250218,105100,621518200,21950,21950,21950,21950,21
|
|
20250218,105000,621057250,21950,21950,21950,21950,174
|
|
20250218,104900,617237950,21950,21950,21950,21950,6
|
|
20250218,104800,617106250,21950,21900,21950,21900,1405
|
|
20250218,104700,586305700,21900,21900,21900,21900,0
|
|
20250218,104600,586305700,21900,21900,21900,21900,117
|
|
20250218,104500,583743400,21900,21900,21900,21900,62
|
|
20250218,104400,582385600,21900,21900,21900,21900,0
|
|
20250218,104300,582385600,21900,21900,21900,21900,0
|
|
20250218,104200,582385600,21900,21850,21900,21850,600
|
|
20250218,104100,569270600,21900,21800,21900,21800,25
|
|
20250218,104000,568723800,21950,21950,21950,21950,0
|
|
20250218,103900,568723800,21950,21900,21950,21900,112
|
|
20250218,103800,566270400,21800,21800,21800,21800,0
|
|
20250218,103700,566270400,21800,21900,21900,21800,31
|
|
20250218,103600,565592400,21900,21900,21900,21900,0
|
|
20250218,103500,565592400,21900,21850,21900,21850,151
|
|
20250218,103400,562288050,21850,21850,21850,21850,0
|
|
20250218,103300,562288050,21850,21900,21900,21850,21
|
|
20250218,103200,561828700,21900,21900,21900,21850,139
|
|
20250218,103100,558784950,21900,21900,21900,21900,5
|
|
20250218,103000,558675450,21900,21900,21900,21900,10
|
|
20250218,102900,558456450,21900,21950,21950,21900,7
|
|
20250218,102800,558302900,22000,21900,22000,21900,857
|
|
20250218,102700,539454300,21950,21950,21950,21950,74
|
|
20250218,102600,537830000,21950,21950,21950,21950,12
|
|
20250218,102500,537566600,21950,22000,22000,21950,192
|
|
20250218,102400,533342650,21900,21900,21900,21900,1
|
|
20250218,102300,533320750,21900,21950,22000,21900,62
|
|
20250218,102200,531959250,21950,21950,21950,21950,17
|
|
20250218,102100,531586100,21900,21900,21900,21900,262
|
|
20250218,102000,525848300,21850,21850,21850,21850,1
|
|
20250218,101900,525826450,21900,21900,21900,21900,12
|
|
20250218,101800,525563650,21900,21900,21900,21850,159
|
|
20250218,101700,522083100,21850,21850,21850,21850,149
|
|
20250218,101600,518827450,21800,21800,21800,21800,0
|
|
20250218,101500,518827450,21800,21800,21800,21800,0
|
|
20250218,101400,518827450,21800,21800,21800,21800,4
|
|
20250218,101300,518740250,21800,21800,21800,21800,17
|
|
20250218,101200,518369650,21800,21750,21800,21750,40
|
|
20250218,101100,517499000,21800,21800,21800,21800,877
|
|
20250218,101000,498380400,21850,21850,21850,21850,3
|
|
20250218,100900,498314850,21800,21800,21800,21800,50
|
|
20250218,100800,497224850,21850,21850,21850,21850,47
|
|
20250218,100700,496197900,21850,21850,21850,21850,100
|
|
20250218,100600,494012900,21800,21800,21800,21800,445
|
|
20250218,100500,484311900,21800,21800,21800,21800,1
|
|
20250218,100400,484290100,21800,21800,21800,21800,101
|
|
20250218,100300,482088300,21800,21700,21800,21700,415
|
|
20250218,100200,473070350,21750,21750,21750,21750,50
|
|
20250218,100100,471982850,21700,21700,21700,21700,0
|
|
20250218,100000,471982850,21700,21700,21750,21700,210
|
|
20250218,095900,467420850,21750,21750,21750,21750,31
|
|
20250218,095800,466746600,21800,21800,21800,21800,0
|
|
20250218,095700,466746600,21800,21800,21800,21800,115
|
|
20250218,095600,464239600,21800,21800,21800,21800,46
|
|
20250218,095500,463236800,21750,21750,21750,21750,2
|
|
20250218,095400,463193300,21750,21750,21750,21750,12
|
|
20250218,095300,462932300,21750,21750,21750,21750,100
|
|
20250218,095200,460757300,21750,21650,21750,21650,2
|
|
20250218,095100,460713900,21750,21750,21750,21750,0
|
|
20250218,095000,460713900,21750,21750,21750,21750,102
|
|
20250218,094900,458495400,21700,21700,21700,21700,16
|
|
20250218,094800,458148200,21650,21650,21650,21650,1561
|
|
20250218,094700,424352550,21650,21650,21650,21650,340
|
|
20250218,094600,416991550,21700,21700,21700,21700,222
|
|
20250218,094500,412174150,21600,21650,21650,21600,748
|
|
20250218,094400,395981950,21750,21750,21750,21750,1
|
|
20250218,094300,395960200,21750,21700,21750,21700,101
|
|
20250218,094200,393768450,21650,21650,21650,21650,0
|
|
20250218,094100,393768450,21650,21650,21650,21650,199
|
|
20250218,094000,389460100,21750,21750,21750,21750,0
|
|
20250218,093900,389460100,21750,21650,21750,21650,330
|
|
20250218,093800,382305600,21700,21700,21700,21700,1
|
|
20250218,093700,382283900,21700,21700,21700,21700,69
|
|
20250218,093600,380786600,21750,21750,21750,21750,100
|
|
20250218,093500,378611600,21700,21700,21750,21700,81
|
|
20250218,093400,376853850,21700,21700,21700,21700,0
|
|
20250218,093300,376853850,21700,21700,21700,21700,8
|
|
20250218,093200,376680250,21850,21800,21850,21800,101
|
|
20250218,093100,374478400,21800,21750,21800,21750,292
|
|
20250218,093000,368127000,21650,21700,21700,21650,231
|
|
20250218,092900,363117900,21750,21800,21800,21750,168
|
|
20250218,092800,359458900,21750,21750,21750,21750,1
|
|
20250218,092700,359437150,21850,21850,21850,21850,0
|
|
20250218,092600,359437150,21850,21850,21850,21800,131
|
|
20250218,092500,356580750,21850,21850,21850,21850,10
|
|
20250218,092400,356362250,21850,21850,21850,21850,50
|
|
20250218,092300,355269750,21850,21850,21850,21850,0
|
|
20250218,092200,355269750,21850,21800,21900,21800,1111
|
|
20250218,092100,331003700,21700,21700,21700,21700,113
|
|
20250218,092000,328551600,21650,21650,21650,21650,1
|
|
20250218,091900,328529950,21700,21650,21750,21650,1118
|
|
20250218,091800,304220100,21750,21650,21750,21650,4
|
|
20250218,091700,304133400,21650,21800,21800,21650,346
|
|
20250218,091600,296622600,21850,21750,21850,21750,853
|
|
20250218,091500,278027500,21750,21800,21800,21700,86
|
|
20250218,091400,276155600,21700,21700,21700,21700,106
|
|
20250218,091300,273855400,21700,21800,21800,21700,140
|
|
20250218,091200,270812400,21800,21750,21800,21700,251
|
|
20250218,091100,265350100,21700,21700,21700,21700,2
|
|
20250218,091000,265306700,21700,21700,21700,21700,28
|
|
20250218,090900,264699100,21700,21700,21700,21600,665
|
|
20250218,090800,250269100,21700,21950,22000,21700,1044
|
|
20250218,090700,227397350,21950,22000,22000,21800,2079
|
|
20250218,090600,181807500,21900,21700,22000,21700,3316
|
|
20250218,090500,109144400,21700,21700,21800,21700,729
|
|
20250218,090400,93299600,21800,21650,21800,21550,1042
|
|
20250218,090300,70649600,21550,21550,21550,21550,0
|
|
20250218,090200,70649600,21550,21600,21600,21550,494
|
|
20250218,090100,59981600,21600,21550,21800,21550,16
|
|
20250218,090000,59636100,21600,21800,21800,21600,2733
|