573 lines
34 KiB
CSV
573 lines
34 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250205,183000,454375052500,202000,202000,202000,202000,23448
|
||
|
|
20250205,182900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,182800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,182700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,182600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,182500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,182400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,182300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,182200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,182100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,182000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,181900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,181800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,181700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,181600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,181500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,181400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,181300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,181200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,181100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,181000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,180900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,180800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,180700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,180600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,180500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,180400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,180300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,180200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,180100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,180000,454375052500,202000,202000,202000,202000,23448
|
||
|
|
20250205,175900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,175800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,175700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,175600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,175500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,175400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,175300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,175200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,175100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,175000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,174900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,174800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,174700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,174600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,174500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,174400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,174300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,174200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,174100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,174000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,173900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,173800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,173700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,173600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,173500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,173400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,173300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,173200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,173100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,173000,454375052500,202000,202000,202000,202000,23448
|
||
|
|
20250205,172900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,172800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,172700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,172600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,172500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,172400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,172300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,172200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,172100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,172000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,171900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,171800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,171700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,171600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,171500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,171400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,171300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,171200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,171100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,171000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,170900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,170800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,170700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,170600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,170500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,170400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,170300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,170200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,170100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,170000,454375052500,202000,202000,202000,202000,23448
|
||
|
|
20250205,165900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,165800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,165700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,165600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,165500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,165400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,165300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,165200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,165100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,165000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,164900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,164800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,164700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,164600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,164500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,164400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,164300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,164200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,164100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,164000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,163900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,163800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,163700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,163600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,163500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,163400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,163300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,163200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,163100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,163000,454375052500,202000,202000,202000,202000,23448
|
||
|
|
20250205,162900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,162800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,162700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,162600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,162500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,162400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,162300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,162200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,162100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,162000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,161900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,161800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,161700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,161600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,161500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,161400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,161300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,161200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,161100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,161000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,160900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,160800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,160700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,160600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,160500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,160400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,160300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,160200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,160100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,160000,454375052500,202000,202000,202000,202000,23448
|
||
|
|
20250205,155900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,155800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,155700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,155600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,155500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,155400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,155300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,155200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,155100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,155000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,154900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,154800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,154700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,154600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,154500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,154400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,154300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,154200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,154100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,154000,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,153900,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,153800,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,153700,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,153600,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,153500,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,153400,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,153300,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,153200,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,153100,454375052500,202000,202000,202000,202000,0
|
||
|
|
20250205,153000,454375052500,202000,202000,202000,202000,46896
|
||
|
|
20250205,152900,449638556500,203000,203000,203000,203000,0
|
||
|
|
20250205,152800,449638556500,203000,203000,203000,203000,0
|
||
|
|
20250205,152700,449638556500,203000,203000,203000,203000,0
|
||
|
|
20250205,152600,449638556500,203000,203000,203000,203000,0
|
||
|
|
20250205,152500,449638556500,203000,203000,203000,203000,0
|
||
|
|
20250205,152400,449638556500,203000,203000,203000,203000,0
|
||
|
|
20250205,152300,449638556500,203000,203000,203000,203000,0
|
||
|
|
20250205,152200,449638556500,203000,203000,203000,203000,0
|
||
|
|
20250205,152100,449638556500,203000,203000,203000,203000,0
|
||
|
|
20250205,152000,449638556500,203000,203000,203000,203000,0
|
||
|
|
20250205,151900,449638556500,203000,202000,203000,202000,5341
|
||
|
|
20250205,151800,448557498000,202500,202500,203000,202000,1893
|
||
|
|
20250205,151700,448174269500,203000,202500,203000,202500,2477
|
||
|
|
20250205,151600,447672417500,203000,202500,203000,202000,3601
|
||
|
|
20250205,151500,446941633000,203000,201500,203000,201000,6920
|
||
|
|
20250205,151400,445542540500,201500,201500,202000,201000,3822
|
||
|
|
20250205,151300,444772936500,201000,201500,202000,201000,3542
|
||
|
|
20250205,151200,444059378500,202000,202000,202500,201500,2337
|
||
|
|
20250205,151100,443587766500,202000,201000,203000,201000,4402
|
||
|
|
20250205,151000,442698100500,201000,201500,202000,200000,14696
|
||
|
|
20250205,150900,439746724000,201500,202500,203000,201500,5285
|
||
|
|
20250205,150800,438679208000,202500,202500,203000,202000,2213
|
||
|
|
20250205,150700,438231143500,202500,202000,203000,202000,2501
|
||
|
|
20250205,150600,437724850500,202500,202000,203000,202000,5087
|
||
|
|
20250205,150500,436695807500,202000,203000,203000,202000,12038
|
||
|
|
20250205,150400,434258068000,203000,203500,204000,203000,2673
|
||
|
|
20250205,150300,433714338500,204000,204000,204000,203500,1333
|
||
|
|
20250205,150200,433442874500,203500,204000,204500,203500,2090
|
||
|
|
20250205,150100,433016509500,204000,204000,204500,204000,829
|
||
|
|
20250205,150000,432847212000,204000,204500,204500,204000,910
|
||
|
|
20250205,145900,432661371000,204500,205000,205000,203500,5650
|
||
|
|
20250205,145800,431507974500,205000,204000,205000,203500,6884
|
||
|
|
20250205,145700,430101770000,203500,203500,205000,203500,4274
|
||
|
|
20250205,145600,429229175000,204000,204000,204000,203500,1146
|
||
|
|
20250205,145500,428995635500,204000,204500,204500,203500,5604
|
||
|
|
20250205,145400,427852444000,205000,204500,205000,204500,1808
|
||
|
|
20250205,145300,427482490500,204500,205000,205500,204500,1094
|
||
|
|
20250205,145200,427258500500,205000,205500,205500,205000,986
|
||
|
|
20250205,145100,427056241000,205500,206000,206000,205000,1799
|
||
|
|
20250205,145000,426686325500,206000,206500,206500,205500,1112
|
||
|
|
20250205,144900,426457423000,206500,206000,206500,205500,2330
|
||
|
|
20250205,144800,425977300000,206000,206000,206000,205500,1786
|
||
|
|
20250205,144700,425609499500,206000,205000,206000,205000,1193
|
||
|
|
20250205,144600,425364333000,205500,205500,205500,205000,1136
|
||
|
|
20250205,144500,425131313500,205500,205000,206000,204500,4231
|
||
|
|
20250205,144400,424263028000,204500,204500,205000,204500,1573
|
||
|
|
20250205,144300,423941198500,204500,204500,205000,204500,674
|
||
|
|
20250205,144200,423803171000,204500,205000,205000,204500,977
|
||
|
|
20250205,144100,423603266500,205000,205000,205000,204500,735
|
||
|
|
20250205,144000,423452756000,205000,204000,205000,204000,2459
|
||
|
|
20250205,143900,422950469500,204000,204500,204500,203500,6339
|
||
|
|
20250205,143800,421656899500,204000,205000,205500,204000,5168
|
||
|
|
20250205,143700,420599295500,205000,205500,205500,205000,1401
|
||
|
|
20250205,143600,420311990500,205500,205000,205500,205000,998
|
||
|
|
20250205,143500,420107028500,205500,206000,206500,205000,2328
|
||
|
|
20250205,143400,419628582500,206500,206000,206500,205500,2100
|
||
|
|
20250205,143300,419195351500,206000,206500,206500,205500,2290
|
||
|
|
20250205,143200,418723458000,206000,206500,206500,206000,1768
|
||
|
|
20250205,143100,418358923000,206500,206500,207000,206000,3637
|
||
|
|
20250205,143000,417607896000,206500,206500,206500,206000,439
|
||
|
|
20250205,142900,417517341500,206000,205500,206500,205500,6569
|
||
|
|
20250205,142800,416165027500,205500,206000,206000,205500,1471
|
||
|
|
20250205,142700,415862577500,206000,205500,206000,205500,833
|
||
|
|
20250205,142600,415691298500,205500,206000,206000,205500,635
|
||
|
|
20250205,142500,415560589000,206000,206000,206000,205500,467
|
||
|
|
20250205,142400,415464504500,205500,205500,206000,205500,487
|
||
|
|
20250205,142300,415364320500,205500,206000,206000,205500,1896
|
||
|
|
20250205,142200,414974062000,206000,206000,206000,205000,1286
|
||
|
|
20250205,142100,414709761000,206000,205500,206000,205000,1003
|
||
|
|
20250205,142000,414503493500,205500,205500,206000,205000,1751
|
||
|
|
20250205,141900,414143738000,206000,206000,206000,205500,1400
|
||
|
|
20250205,141800,413855447000,206000,206000,206500,205500,2741
|
||
|
|
20250205,141700,413289899000,206500,205500,206500,205500,5454
|
||
|
|
20250205,141600,412165989500,205500,206000,206000,205500,1453
|
||
|
|
20250205,141500,411867324500,205500,205000,206000,204500,3064
|
||
|
|
20250205,141400,411239275000,204500,205000,205000,204500,842
|
||
|
|
20250205,141300,411066819500,205000,205000,205000,204500,493
|
||
|
|
20250205,141200,410965961000,205000,204000,205000,204000,630
|
||
|
|
20250205,141100,410837016000,204000,204500,204500,204000,595
|
||
|
|
20250205,141000,410715447500,204500,204500,205000,204000,1601
|
||
|
|
20250205,140900,410388084500,204500,205000,205000,204500,837
|
||
|
|
20250205,140800,410216580500,205000,204500,205000,204500,2133
|
||
|
|
20250205,140700,409779638000,205000,206000,206000,204500,2258
|
||
|
|
20250205,140600,409316340500,205500,206500,207000,205500,2948
|
||
|
|
20250205,140500,408707996000,207000,204500,207000,204500,9746
|
||
|
|
20250205,140400,406701899500,204500,205000,205000,204500,542
|
||
|
|
20250205,140300,406590860500,205000,205000,205000,204500,626
|
||
|
|
20250205,140200,406462592000,205000,204000,205500,204000,4286
|
||
|
|
20250205,140100,405584205500,204000,204500,205000,204000,3377
|
||
|
|
20250205,140000,404894647000,204500,204000,204500,204000,1283
|
||
|
|
20250205,135900,404632479000,204000,204500,204500,203500,2240
|
||
|
|
20250205,135800,404175315000,204000,205000,205500,204000,4119
|
||
|
|
20250205,135700,403332047000,205000,205000,205500,204500,2896
|
||
|
|
20250205,135600,402738447000,205000,205000,205000,204500,3921
|
||
|
|
20250205,135500,401935275500,205000,203500,205000,203500,6541
|
||
|
|
20250205,135400,400596978000,203500,203500,204000,203500,1077
|
||
|
|
20250205,135300,400377510500,204000,204000,204000,203500,1182
|
||
|
|
20250205,135200,400136802000,203500,203500,204000,203500,2063
|
||
|
|
20250205,135100,399716291000,203500,203500,204000,203000,828
|
||
|
|
20250205,135000,399547744000,203500,202500,203500,202000,2365
|
||
|
|
20250205,134900,399068008500,203000,202500,203000,202500,3378
|
||
|
|
20250205,134800,398383325000,202500,204000,204000,202000,6414
|
||
|
|
20250205,134700,397081060000,204000,204500,205000,204000,2175
|
||
|
|
20250205,134600,396636586000,204500,205000,205000,204500,3647
|
||
|
|
20250205,134500,395889959500,205000,204500,205000,204000,4227
|
||
|
|
20250205,134400,395025951500,204500,204000,204500,204000,1333
|
||
|
|
20250205,134300,394753595000,204000,203000,204500,203000,3722
|
||
|
|
20250205,134200,393994708500,203500,203500,204000,203000,3699
|
||
|
|
20250205,134100,393242000000,203500,204500,204500,203500,1336
|
||
|
|
20250205,134000,392969678500,204500,205000,205500,203500,3006
|
||
|
|
20250205,133900,392354374000,205500,202500,205500,202500,6010
|
||
|
|
20250205,133800,391128566000,202500,204000,204000,202500,2824
|
||
|
|
20250205,133700,390555026500,204000,203000,204000,203000,2197
|
||
|
|
20250205,133600,390107766500,203500,203000,204000,202500,6431
|
||
|
|
20250205,133500,388798486500,203000,202500,203000,202000,2735
|
||
|
|
20250205,133400,388244759000,202500,203000,203500,202000,5196
|
||
|
|
20250205,133300,387191680000,203000,202000,203500,202000,4035
|
||
|
|
20250205,133200,386374104500,202000,202500,202500,202000,1288
|
||
|
|
20250205,133100,386113710000,202500,202500,203000,202000,4338
|
||
|
|
20250205,133000,385235029500,203000,203500,203500,202000,6827
|
||
|
|
20250205,132900,383852035000,203500,202000,203500,202000,6751
|
||
|
|
20250205,132800,382482759000,202500,205000,205000,202500,12560
|
||
|
|
20250205,132700,379927124000,205000,206000,206000,205000,3237
|
||
|
|
20250205,132600,379261819000,205500,206500,206500,205500,3994
|
||
|
|
20250205,132500,378438886000,206500,205000,206500,204500,7214
|
||
|
|
20250205,132400,376955343500,204500,204500,205500,204000,8557
|
||
|
|
20250205,132300,375203668500,204500,205500,206000,204500,10765
|
||
|
|
20250205,132200,372996683000,205500,206500,206500,205500,5277
|
||
|
|
20250205,132100,371909888000,206500,207000,207500,206000,6635
|
||
|
|
20250205,132000,370538229000,207500,208000,209000,207000,6575
|
||
|
|
20250205,131900,369171547000,208000,208500,209000,208000,3493
|
||
|
|
20250205,131800,368444281000,209000,209000,209000,208000,3614
|
||
|
|
20250205,131700,367689817500,209000,208000,209000,207500,4560
|
||
|
|
20250205,131600,366739794500,207500,209000,209500,207000,5299
|
||
|
|
20250205,131500,365637190500,209000,207000,209500,207000,6879
|
||
|
|
20250205,131400,364203293000,207000,209500,211000,207000,35840
|
||
|
|
20250205,131300,356700788500,209500,210000,210000,209500,5500
|
||
|
|
20250205,131200,355547752500,210000,208500,210000,208500,11520
|
||
|
|
20250205,131100,353136163000,209000,208000,209000,208000,8615
|
||
|
|
20250205,131000,351340107500,208000,209000,209500,208000,8490
|
||
|
|
20250205,130900,349568837500,209500,209500,210000,208500,20075
|
||
|
|
20250205,130800,345369321500,209500,208000,210000,208000,23903
|
||
|
|
20250205,130700,340369974500,208500,208500,209000,207500,15819
|
||
|
|
20250205,130600,337074922000,208500,207000,209000,206000,23428
|
||
|
|
20250205,130500,332217435500,207000,204000,208000,204000,30967
|
||
|
|
20250205,130400,325849094500,204500,202500,204500,202000,23342
|
||
|
|
20250205,130300,321111417000,202500,200500,202500,200500,12545
|
||
|
|
20250205,130200,318585345500,201000,200000,201000,200000,4946
|
||
|
|
20250205,130100,317594080000,200000,200500,201500,200000,8078
|
||
|
|
20250205,130000,315972843000,201000,199800,201500,199800,41187
|
||
|
|
20250205,125900,307722680700,199900,198800,199900,198700,18596
|
||
|
|
20250205,125800,304015778600,198900,198500,198900,198400,2104
|
||
|
|
20250205,125700,303597505500,198500,198900,199000,198300,2700
|
||
|
|
20250205,125600,303060784700,198900,199000,199000,198600,8473
|
||
|
|
20250205,125500,301375062900,199000,198900,199000,198700,12858
|
||
|
|
20250205,125400,298817263400,198800,198100,198900,198000,7102
|
||
|
|
20250205,125300,297407162000,198100,198100,198300,198000,2146
|
||
|
|
20250205,125200,296981892800,198100,197400,198100,197400,3444
|
||
|
|
20250205,125100,296300413200,197500,197300,197600,197000,2009
|
||
|
|
20250205,125000,295904175100,197400,197500,197600,197300,1147
|
||
|
|
20250205,124900,295677675000,197500,197400,197700,197400,877
|
||
|
|
20250205,124800,295504404100,197500,197400,197600,197300,1803
|
||
|
|
20250205,124700,295148378700,197500,197900,198200,197400,5214
|
||
|
|
20250205,124600,294116856000,197900,198800,198900,197800,5568
|
||
|
|
20250205,124500,293012460600,198800,198300,198900,198300,11374
|
||
|
|
20250205,124400,290753659300,198400,197600,198400,197600,5198
|
||
|
|
20250205,124300,289724056000,197600,198000,198100,197500,3535
|
||
|
|
20250205,124200,289024341900,197900,197500,197900,197400,2212
|
||
|
|
20250205,124100,288587146700,197400,197900,198200,197400,14217
|
||
|
|
20250205,124000,285772917200,197900,196700,198000,196700,12773
|
||
|
|
20250205,123900,283250577400,196700,196500,196700,196500,861
|
||
|
|
20250205,123800,283081317200,196300,196200,196600,196000,2072
|
||
|
|
20250205,123700,282674530200,196200,196400,196500,196200,741
|
||
|
|
20250205,123600,282529097700,196500,196600,196700,196400,899
|
||
|
|
20250205,123500,282352463100,196600,196700,196800,196600,731
|
||
|
|
20250205,123400,282208679700,196700,197100,197100,196700,763
|
||
|
|
20250205,123300,282058454300,197100,197200,197200,197000,956
|
||
|
|
20250205,123200,281869982300,197200,196900,197300,196900,4897
|
||
|
|
20250205,123100,280904620900,196900,196900,196900,196700,1569
|
||
|
|
20250205,123000,280595816800,196900,196800,197000,196800,1448
|
||
|
|
20250205,122900,280310728600,196800,197100,197200,196800,1593
|
||
|
|
20250205,122800,279996937000,197000,196600,197100,196400,4756
|
||
|
|
20250205,122700,279060968100,196500,196800,196900,196500,2794
|
||
|
|
20250205,122600,278511454900,196900,197200,197200,196700,2264
|
||
|
|
20250205,122500,278065586400,197200,195800,197300,195800,17433
|
||
|
|
20250205,122400,274639881700,195900,195100,195900,194600,3886
|
||
|
|
20250205,122300,273879818300,194600,195100,195300,194600,1652
|
||
|
|
20250205,122200,273557780700,195200,195400,195500,194700,1475
|
||
|
|
20250205,122100,273270097400,195500,195700,195700,195500,468
|
||
|
|
20250205,122000,273178561200,195600,195800,195900,195600,767
|
||
|
|
20250205,121900,273028487400,195800,195700,195900,195700,1059
|
||
|
|
20250205,121800,272821116000,195700,195300,195900,195300,3724
|
||
|
|
20250205,121700,272092426600,195200,195400,195500,195200,805
|
||
|
|
20250205,121600,271935166500,195400,195400,195500,195300,897
|
||
|
|
20250205,121500,271759917800,195500,195800,195900,195500,687
|
||
|
|
20250205,121400,271625493000,195900,195300,195900,195100,1722
|
||
|
|
20250205,121300,271288733600,195000,195300,195500,195000,1184
|
||
|
|
20250205,121200,271057494700,195300,194800,195400,194700,2467
|
||
|
|
20250205,121100,270576392000,194800,195400,195400,194700,1046
|
||
|
|
20250205,121000,270372345900,195300,195600,195700,194700,2625
|
||
|
|
20250205,120900,269859878600,195600,195700,195800,195600,1229
|
||
|
|
20250205,120800,269619368100,195700,196000,196100,195600,1933
|
||
|
|
20250205,120700,269240804700,196000,195700,196200,195200,8029
|
||
|
|
20250205,120600,267668899200,195600,194700,195800,194400,12540
|
||
|
|
20250205,120500,265221637600,194500,194500,194900,194400,929
|
||
|
|
20250205,120400,265040798400,194600,194500,195000,193900,5274
|
||
|
|
20250205,120300,264014434800,194700,194700,194900,194200,1712
|
||
|
|
20250205,120200,263681160900,194800,194000,194900,194000,6151
|
||
|
|
20250205,120100,262484288400,194300,194000,194300,193700,3752
|
||
|
|
20250205,120000,261756333100,194000,193400,194200,193400,6474
|
||
|
|
20250205,115900,260501032700,193500,193500,193500,193300,478
|
||
|
|
20250205,115800,260408579700,193500,193100,193600,193100,1536
|
||
|
|
20250205,115700,260111524900,193100,193300,193400,192600,2197
|
||
|
|
20250205,115600,259687337500,193300,193400,193500,193000,1100
|
||
|
|
20250205,115500,259474773100,193400,193600,193700,193200,1527
|
||
|
|
20250205,115400,259179255800,193700,193700,193700,193300,932
|
||
|
|
20250205,115300,258998810200,193700,193100,194000,193000,5620
|
||
|
|
20250205,115200,257911531300,193200,192900,193200,192600,5569
|
||
|
|
20250205,115100,256836823600,192900,192500,193000,192500,1953
|
||
|
|
20250205,115000,256460446200,192400,191700,192600,191700,8516
|
||
|
|
20250205,114900,254825063400,191800,191200,191800,191100,1888
|
||
|
|
20250205,114800,254463540900,191200,191200,191200,191100,203
|
||
|
|
20250205,114700,254424736600,191100,190600,191100,190600,1299
|
||
|
|
20250205,114600,254176644000,190500,190500,190500,190400,597
|
||
|
|
20250205,114500,254062932400,190400,190300,190500,190100,311
|
||
|
|
20250205,114400,254003720200,190100,190400,190400,190100,422
|
||
|
|
20250205,114300,253923445100,190300,190500,190500,190300,221
|
||
|
|
20250205,114200,253881372100,190500,190500,190500,190400,121
|
||
|
|
20250205,114100,253858323200,190400,190400,190500,190300,139
|
||
|
|
20250205,114000,253831853900,190400,190200,190400,190100,862
|
||
|
|
20250205,113900,253667799400,190200,190400,190400,190200,396
|
||
|
|
20250205,113800,253592431300,190400,190400,190500,190300,419
|
||
|
|
20250205,113700,253512666000,190500,190700,190700,190400,186
|
||
|
|
20250205,113600,253477233200,190600,190300,190600,190200,784
|
||
|
|
20250205,113500,253327999600,190300,190300,190300,190100,371
|
||
|
|
20250205,113400,253257416100,190300,190200,190400,190200,366
|
||
|
|
20250205,113300,253187757400,190300,190100,190300,190100,248
|
||
|
|
20250205,113200,253140579900,190000,189900,190300,189800,560
|
||
|
|
20250205,113100,253034191800,189800,190300,190400,189800,1911
|
||
|
|
20250205,113000,252670952500,190400,190400,190500,190200,378
|
||
|
|
20250205,112900,252598986500,190200,190900,190900,190200,2319
|
||
|
|
20250205,112800,252157262600,190900,191100,191100,190800,293
|
||
|
|
20250205,112700,252101305900,191100,191000,191100,190900,394
|
||
|
|
20250205,112600,252026036900,190900,191200,191200,190800,229
|
||
|
|
20250205,112500,251982313500,191200,191000,191200,191000,305
|
||
|
|
20250205,112400,251924032000,191000,190500,191000,190500,592
|
||
|
|
20250205,112300,251811113300,190500,190600,190700,190500,330
|
||
|
|
20250205,112200,251748224800,190600,190600,190700,190600,170
|
||
|
|
20250205,112100,251715817700,190600,190700,190900,190600,194
|
||
|
|
20250205,112000,251678819100,190600,191000,191000,190600,479
|
||
|
|
20250205,111900,251587428900,191000,191100,191200,191000,489
|
||
|
|
20250205,111800,251494011800,191200,191400,191400,191000,352
|
||
|
|
20250205,111700,251426694900,191300,191300,191400,191200,561
|
||
|
|
20250205,111600,251319364200,191400,191000,191400,190900,1859
|
||
|
|
20250205,111500,250964125500,191000,190600,191000,190500,2467
|
||
|
|
20250205,111400,250493488200,190600,190100,190600,190000,2443
|
||
|
|
20250205,111300,250028522200,190100,189800,190100,189700,481
|
||
|
|
20250205,111200,249937147500,189800,189800,189900,189700,329
|
||
|
|
20250205,111100,249874709400,189800,189700,190200,189600,1140
|
||
|
|
20250205,111000,249658194400,189800,189800,189800,189600,764
|
||
|
|
20250205,110900,249513245400,189700,189700,189900,189600,801
|
||
|
|
20250205,110800,249361245500,189600,189800,189900,189600,1532
|
||
|
|
20250205,110700,249070575100,189800,190000,190000,189800,318
|
||
|
|
20250205,110600,249010182700,190000,190100,190200,189900,1414
|
||
|
|
20250205,110500,248741398600,190000,190100,190200,189900,577
|
||
|
|
20250205,110400,248631744400,190100,190600,190700,190000,1138
|
||
|
|
20250205,110300,248415300900,190600,190400,190900,190400,1892
|
||
|
|
20250205,110200,248054567500,190400,190500,190600,190400,725
|
||
|
|
20250205,110100,247916471400,190400,190600,190600,190400,725
|
||
|
|
20250205,110000,247778353900,190500,190600,190600,190300,212
|
||
|
|
20250205,105900,247737983500,190200,190400,190700,190200,705
|
||
|
|
20250205,105800,247603775500,190300,190300,190400,189500,2978
|
||
|
|
20250205,105700,247038281300,190300,191100,191200,189500,6654
|
||
|
|
20250205,105600,245774284700,191100,191300,191400,190700,1638
|
||
|
|
20250205,105500,245461566300,191200,190800,191600,190800,1884
|
||
|
|
20250205,105400,245101519500,190800,191500,191600,190600,2205
|
||
|
|
20250205,105300,244680319800,191500,191700,191800,191400,1590
|
||
|
|
20250205,105200,244375692600,191700,192100,192100,191700,810
|
||
|
|
20250205,105100,244220293500,192100,192000,192300,191900,1224
|
||
|
|
20250205,105000,243985263600,192000,192500,192500,192000,422
|
||
|
|
20250205,104900,243904174900,192400,192500,192600,192300,1174
|
||
|
|
20250205,104800,243678194000,192500,192800,192900,192500,806
|
||
|
|
20250205,104700,243522817000,192900,192600,192900,192500,927
|
||
|
|
20250205,104600,243344220300,192600,192400,192800,192400,499
|
||
|
|
20250205,104500,243248078500,192400,192300,192500,192000,1263
|
||
|
|
20250205,104400,243005270700,192400,192800,192900,192400,891
|
||
|
|
20250205,104300,242833738700,192800,193200,193200,192700,849
|
||
|
|
20250205,104200,242669924500,193100,193100,193300,192900,1052
|
||
|
|
20250205,104100,242466898700,193100,193900,193900,192900,1020
|
||
|
|
20250205,104000,242269827600,193600,193300,194000,193100,7236
|
||
|
|
20250205,103900,240869104700,193300,193300,193400,192900,1678
|
||
|
|
20250205,103800,240544804000,193400,192700,193500,192700,5728
|
||
|
|
20250205,103700,239438401700,192700,192200,192800,192100,1372
|
||
|
|
20250205,103600,239174221700,192500,192400,192900,192100,1783
|
||
|
|
20250205,103500,238831114200,192500,192800,193000,192500,653
|
||
|
|
20250205,103400,238705278900,193000,193300,193300,192600,1331
|
||
|
|
20250205,103300,238448546300,193200,193100,193400,193000,1562
|
||
|
|
20250205,103200,238146576000,193100,191700,193400,191600,6822
|
||
|
|
20250205,103100,236830744500,191700,192500,192500,191500,2451
|
||
|
|
20250205,103000,236359995200,192400,192600,192700,192400,1844
|
||
|
|
20250205,102900,236004986700,192700,192600,192800,192400,2425
|
||
|
|
20250205,102800,235537994900,192600,192600,192700,192400,1276
|
||
|
|
20250205,102700,235292354300,192600,191900,192900,191500,4424
|
||
|
|
20250205,102600,234440982600,191500,191000,192300,190500,4102
|
||
|
|
20250205,102500,233654991600,191000,191000,191000,190600,1140
|
||
|
|
20250205,102400,233437429600,191000,191400,191500,190900,3066
|
||
|
|
20250205,102300,232850804000,191400,191300,191500,191000,3439
|
||
|
|
20250205,102200,232193295600,191100,190000,191200,190000,3991
|
||
|
|
20250205,102100,231432079700,190100,190000,190100,189900,1051
|
||
|
|
20250205,102000,231232363500,190000,189900,190100,189800,1012
|
||
|
|
20250205,101900,231040139000,189900,190300,190400,189800,1578
|
||
|
|
20250205,101800,230740050300,190300,189600,190300,189500,3318
|
||
|
|
20250205,101700,230109891300,189500,189400,189600,189300,2600
|
||
|
|
20250205,101600,229617457800,189400,189400,189500,189300,531
|
||
|
|
20250205,101500,229516877700,189400,189000,189600,189000,1435
|
||
|
|
20250205,101400,229245274800,189000,188800,189100,188700,967
|
||
|
|
20250205,101300,229062626900,188700,188400,188800,188300,1282
|
||
|
|
20250205,101200,228820969100,188300,189400,189500,188300,8472
|
||
|
|
20250205,101100,227221403500,189400,189600,189800,189300,1449
|
||
|
|
20250205,101000,226946738700,189300,189200,189600,189100,1638
|
||
|
|
20250205,100900,226636641800,189300,189400,189600,188900,2446
|
||
|
|
20250205,100800,226173764600,189600,189000,189600,189000,800
|
||
|
|
20250205,100700,226022367100,189000,188900,189600,188700,3361
|
||
|
|
20250205,100600,225387031000,189000,188200,189000,188200,2734
|
||
|
|
20250205,100500,224871482000,188200,189100,189100,188100,10978
|
||
|
|
20250205,100400,222801140300,189000,189700,190000,189000,4888
|
||
|
|
20250205,100300,221875436600,189900,189900,190200,189600,2485
|
||
|
|
20250205,100200,221403509300,190200,190800,190900,189900,4716
|
||
|
|
20250205,100100,220504950000,190700,189500,190800,189500,4233
|
||
|
|
20250205,100000,219699695100,189500,189400,189700,189100,2462
|
||
|
|
20250205,095900,219233310900,189700,189000,189900,188900,2315
|
||
|
|
20250205,095800,218795316800,189100,190000,190200,188900,7975
|
||
|
|
20250205,095700,217283626100,190000,189300,190000,188900,4688
|
||
|
|
20250205,095600,216395446900,189300,188800,189400,188700,8212
|
||
|
|
20250205,095500,214842730200,188800,189900,189900,188800,8469
|
||
|
|
20250205,095400,213239418300,190000,190000,190500,189800,7191
|
||
|
|
20250205,095300,211873053500,190000,191300,191300,189600,13992
|
||
|
|
20250205,095200,209209758500,191200,192300,192400,191100,5539
|
||
|
|
20250205,095100,208147629500,192200,191600,192900,191600,4680
|
||
|
|
20250205,095000,207247938600,191700,193200,193200,191000,18328
|
||
|
|
20250205,094900,203725204500,193200,193700,193800,193200,3693
|
||
|
|
20250205,094800,203010749800,193700,194200,194300,193600,3448
|
||
|
|
20250205,094700,202342354300,194200,193800,194200,193500,3944
|
||
|
|
20250205,094600,201578210100,193800,194300,194800,193200,9234
|
||
|
|
20250205,094500,199787287200,194300,194100,194300,194000,3443
|
||
|
|
20250205,094400,199118916600,194100,194600,194600,194100,2898
|
||
|
|
20250205,094300,198555929400,194600,195200,195200,194400,2571
|
||
|
|
20250205,094200,198055323700,195200,195500,195700,194700,2234
|
||
|
|
20250205,094100,197619404400,195500,196000,196000,195300,2776
|
||
|
|
20250205,094000,197076021400,196000,195400,196400,195400,6473
|
||
|
|
20250205,093900,195807559300,195500,194500,195800,194500,7446
|
||
|
|
20250205,093800,194355409500,194900,194600,195000,193900,7265
|
||
|
|
20250205,093700,192943143200,194500,196000,196200,194000,13769
|
||
|
|
20250205,093600,190260709500,196300,196200,197300,196000,11814
|
||
|
|
20250205,093500,187937488300,196200,196400,197000,195900,5384
|
||
|
|
20250205,093400,186879441400,195800,195900,196600,195700,8130
|
||
|
|
20250205,093300,185286040900,195900,196600,197300,195500,13039
|
||
|
|
20250205,093200,182722937500,196500,197900,198100,196500,12234
|
||
|
|
20250205,093100,180310496600,198000,197700,199000,197100,30001
|
||
|
|
20250205,093000,174362036500,197700,195800,198300,195800,67428
|
||
|
|
20250205,092900,161066647900,195800,193800,195900,193600,25757
|
||
|
|
20250205,092800,156045335400,194000,194300,194500,193600,3255
|
||
|
|
20250205,092700,155414254000,194300,194500,195200,193900,16249
|
||
|
|
20250205,092600,152247820400,194500,192900,194500,192100,13123
|
||
|
|
20250205,092500,149707326500,192900,194500,194800,192800,7116
|
||
|
|
20250205,092400,148326636000,194600,195300,195400,193300,15857
|
||
|
|
20250205,092300,145249205500,195300,192800,195400,192700,32267
|
||
|
|
20250205,092200,138975951400,192800,192100,193800,191900,19052
|
||
|
|
20250205,092100,135297175600,192000,190700,192200,190200,14707
|
||
|
|
20250205,092000,132478154500,190700,188500,190700,188300,11540
|
||
|
|
20250205,091900,130289897100,188500,188700,189300,187700,12897
|
||
|
|
20250205,091800,127858595600,188600,186800,188700,186300,14544
|
||
|
|
20250205,091700,125131020700,186800,187000,187000,186000,20545
|
||
|
|
20250205,091600,121299625500,186900,187800,188200,186900,14442
|
||
|
|
20250205,091500,118595596600,188000,188000,188700,187600,14897
|
||
|
|
20250205,091400,115793195200,187900,189400,189500,186800,31738
|
||
|
|
20250205,091300,109826681600,189400,192000,192300,189100,22209
|
||
|
|
20250205,091200,105602673000,192000,192200,192800,191100,22145
|
||
|
|
20250205,091100,101353893400,192300,192300,194400,192000,19234
|
||
|
|
20250205,091000,97649079200,192500,194500,195000,192300,20424
|
||
|
|
20250205,090900,93685614400,194500,196700,197100,193800,44912
|
||
|
|
20250205,090800,84888554800,196800,194700,196800,194000,42178
|
||
|
|
20250205,090700,76637556900,194700,194800,195800,193300,34430
|
||
|
|
20250205,090600,69922312500,194800,194600,197000,192300,52382
|
||
|
|
20250205,090500,59698931000,194300,191500,196800,191500,87537
|
||
|
|
20250205,090400,42695136200,191600,188900,191600,188700,52505
|
||
|
|
20250205,090300,32693781000,188900,191700,193200,188700,49426
|
||
|
|
20250205,090200,23277379900,192600,192900,193900,190000,120675
|
||
|
|
20250205,090100,0,166000,166000,166000,166000,0
|
||
|
|
20250205,090000,0,166000,166000,166000,166000,0
|