588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184500,3950614850,20350,20350,20350,20350,5413
|
|
20250205,184400,3950614850,20350,20350,20350,20350,0
|
|
20250205,184300,3950614850,20350,20350,20350,20350,0
|
|
20250205,184200,3950614850,20350,20350,20350,20350,0
|
|
20250205,184100,3950614850,20350,20350,20350,20350,0
|
|
20250205,184000,3950614850,20350,20350,20350,20350,0
|
|
20250205,183900,3950614850,20350,20350,20350,20350,0
|
|
20250205,183800,3950614850,20350,20350,20350,20350,0
|
|
20250205,183700,3950614850,20350,20350,20350,20350,0
|
|
20250205,183600,3950614850,20350,20350,20350,20350,0
|
|
20250205,183500,3950614850,20350,20350,20350,20350,0
|
|
20250205,183400,3950614850,20350,20350,20350,20350,0
|
|
20250205,183300,3950614850,20350,20350,20350,20350,0
|
|
20250205,183200,3950614850,20350,20350,20350,20350,0
|
|
20250205,183100,3950614850,20350,20350,20350,20350,0
|
|
20250205,183000,3950614850,20350,20350,20350,20350,0
|
|
20250205,182900,3950614850,20350,20350,20350,20350,0
|
|
20250205,182800,3950614850,20350,20350,20350,20350,0
|
|
20250205,182700,3950614850,20350,20350,20350,20350,0
|
|
20250205,182600,3950614850,20350,20350,20350,20350,0
|
|
20250205,182500,3950614850,20350,20350,20350,20350,0
|
|
20250205,182400,3950614850,20350,20350,20350,20350,0
|
|
20250205,182300,3950614850,20350,20350,20350,20350,0
|
|
20250205,182200,3950614850,20350,20350,20350,20350,0
|
|
20250205,182100,3950614850,20350,20350,20350,20350,0
|
|
20250205,182000,3950614850,20350,20350,20350,20350,0
|
|
20250205,181900,3950614850,20350,20350,20350,20350,0
|
|
20250205,181800,3950614850,20350,20350,20350,20350,0
|
|
20250205,181700,3950614850,20350,20350,20350,20350,0
|
|
20250205,181600,3950614850,20350,20350,20350,20350,0
|
|
20250205,181500,3950614850,20350,20350,20350,20350,5413
|
|
20250205,181400,3950614850,20350,20350,20350,20350,0
|
|
20250205,181300,3950614850,20350,20350,20350,20350,0
|
|
20250205,181200,3950614850,20350,20350,20350,20350,0
|
|
20250205,181100,3950614850,20350,20350,20350,20350,0
|
|
20250205,181000,3950614850,20350,20350,20350,20350,0
|
|
20250205,180900,3950614850,20350,20350,20350,20350,0
|
|
20250205,180800,3950614850,20350,20350,20350,20350,0
|
|
20250205,180700,3950614850,20350,20350,20350,20350,0
|
|
20250205,180600,3950614850,20350,20350,20350,20350,0
|
|
20250205,180500,3950614850,20350,20350,20350,20350,0
|
|
20250205,180400,3950614850,20350,20350,20350,20350,0
|
|
20250205,180300,3950614850,20350,20350,20350,20350,0
|
|
20250205,180200,3950614850,20350,20350,20350,20350,0
|
|
20250205,180100,3950614850,20350,20350,20350,20350,0
|
|
20250205,180000,3950614850,20350,20350,20350,20350,0
|
|
20250205,175900,3950614850,20350,20350,20350,20350,0
|
|
20250205,175800,3950614850,20350,20350,20350,20350,0
|
|
20250205,175700,3950614850,20350,20350,20350,20350,0
|
|
20250205,175600,3950614850,20350,20350,20350,20350,0
|
|
20250205,175500,3950614850,20350,20350,20350,20350,0
|
|
20250205,175400,3950614850,20350,20350,20350,20350,0
|
|
20250205,175300,3950614850,20350,20350,20350,20350,0
|
|
20250205,175200,3950614850,20350,20350,20350,20350,0
|
|
20250205,175100,3950614850,20350,20350,20350,20350,0
|
|
20250205,175000,3950614850,20350,20350,20350,20350,0
|
|
20250205,174900,3950614850,20350,20350,20350,20350,0
|
|
20250205,174800,3950614850,20350,20350,20350,20350,0
|
|
20250205,174700,3950614850,20350,20350,20350,20350,0
|
|
20250205,174600,3950614850,20350,20350,20350,20350,0
|
|
20250205,174500,3950614850,20350,20350,20350,20350,5413
|
|
20250205,174400,3950614850,20350,20350,20350,20350,0
|
|
20250205,174300,3950614850,20350,20350,20350,20350,0
|
|
20250205,174200,3950614850,20350,20350,20350,20350,0
|
|
20250205,174100,3950614850,20350,20350,20350,20350,0
|
|
20250205,174000,3950614850,20350,20350,20350,20350,0
|
|
20250205,173900,3950614850,20350,20350,20350,20350,0
|
|
20250205,173800,3950614850,20350,20350,20350,20350,0
|
|
20250205,173700,3950614850,20350,20350,20350,20350,0
|
|
20250205,173600,3950614850,20350,20350,20350,20350,0
|
|
20250205,173500,3950614850,20350,20350,20350,20350,0
|
|
20250205,173400,3950614850,20350,20350,20350,20350,0
|
|
20250205,173300,3950614850,20350,20350,20350,20350,0
|
|
20250205,173200,3950614850,20350,20350,20350,20350,0
|
|
20250205,173100,3950614850,20350,20350,20350,20350,0
|
|
20250205,173000,3950614850,20350,20350,20350,20350,0
|
|
20250205,172900,3950614850,20350,20350,20350,20350,0
|
|
20250205,172800,3950614850,20350,20350,20350,20350,0
|
|
20250205,172700,3950614850,20350,20350,20350,20350,0
|
|
20250205,172600,3950614850,20350,20350,20350,20350,0
|
|
20250205,172500,3950614850,20350,20350,20350,20350,0
|
|
20250205,172400,3950614850,20350,20350,20350,20350,0
|
|
20250205,172300,3950614850,20350,20350,20350,20350,0
|
|
20250205,172200,3950614850,20350,20350,20350,20350,0
|
|
20250205,172100,3950614850,20350,20350,20350,20350,0
|
|
20250205,172000,3950614850,20350,20350,20350,20350,0
|
|
20250205,171900,3950614850,20350,20350,20350,20350,0
|
|
20250205,171800,3950614850,20350,20350,20350,20350,0
|
|
20250205,171700,3950614850,20350,20350,20350,20350,0
|
|
20250205,171600,3950614850,20350,20350,20350,20350,0
|
|
20250205,171500,3950614850,20350,20350,20350,20350,5413
|
|
20250205,171400,3950614850,20350,20350,20350,20350,0
|
|
20250205,171300,3950614850,20350,20350,20350,20350,0
|
|
20250205,171200,3950614850,20350,20350,20350,20350,0
|
|
20250205,171100,3950614850,20350,20350,20350,20350,0
|
|
20250205,171000,3950614850,20350,20350,20350,20350,0
|
|
20250205,170900,3950614850,20350,20350,20350,20350,0
|
|
20250205,170800,3950614850,20350,20350,20350,20350,0
|
|
20250205,170700,3950614850,20350,20350,20350,20350,0
|
|
20250205,170600,3950614850,20350,20350,20350,20350,0
|
|
20250205,170500,3950614850,20350,20350,20350,20350,0
|
|
20250205,170400,3950614850,20350,20350,20350,20350,0
|
|
20250205,170300,3950614850,20350,20350,20350,20350,0
|
|
20250205,170200,3950614850,20350,20350,20350,20350,0
|
|
20250205,170100,3950614850,20350,20350,20350,20350,0
|
|
20250205,170000,3950614850,20350,20350,20350,20350,0
|
|
20250205,165900,3950614850,20350,20350,20350,20350,0
|
|
20250205,165800,3950614850,20350,20350,20350,20350,0
|
|
20250205,165700,3950614850,20350,20350,20350,20350,0
|
|
20250205,165600,3950614850,20350,20350,20350,20350,0
|
|
20250205,165500,3950614850,20350,20350,20350,20350,0
|
|
20250205,165400,3950614850,20350,20350,20350,20350,0
|
|
20250205,165300,3950614850,20350,20350,20350,20350,0
|
|
20250205,165200,3950614850,20350,20350,20350,20350,0
|
|
20250205,165100,3950614850,20350,20350,20350,20350,0
|
|
20250205,165000,3950614850,20350,20350,20350,20350,0
|
|
20250205,164900,3950614850,20350,20350,20350,20350,0
|
|
20250205,164800,3950614850,20350,20350,20350,20350,0
|
|
20250205,164700,3950614850,20350,20350,20350,20350,0
|
|
20250205,164600,3950614850,20350,20350,20350,20350,0
|
|
20250205,164500,3950614850,20350,20350,20350,20350,5413
|
|
20250205,164400,3950614850,20350,20350,20350,20350,0
|
|
20250205,164300,3950614850,20350,20350,20350,20350,0
|
|
20250205,164200,3950614850,20350,20350,20350,20350,0
|
|
20250205,164100,3950614850,20350,20350,20350,20350,0
|
|
20250205,164000,3950614850,20350,20350,20350,20350,0
|
|
20250205,163900,3950614850,20350,20350,20350,20350,0
|
|
20250205,163800,3950614850,20350,20350,20350,20350,0
|
|
20250205,163700,3950614850,20350,20350,20350,20350,0
|
|
20250205,163600,3950614850,20350,20350,20350,20350,0
|
|
20250205,163500,3950614850,20350,20350,20350,20350,0
|
|
20250205,163400,3950614850,20350,20350,20350,20350,0
|
|
20250205,163300,3950614850,20350,20350,20350,20350,0
|
|
20250205,163200,3950614850,20350,20350,20350,20350,0
|
|
20250205,163100,3950614850,20350,20350,20350,20350,0
|
|
20250205,163000,3950614850,20350,20350,20350,20350,0
|
|
20250205,162900,3950614850,20350,20350,20350,20350,0
|
|
20250205,162800,3950614850,20350,20350,20350,20350,0
|
|
20250205,162700,3950614850,20350,20350,20350,20350,0
|
|
20250205,162600,3950614850,20350,20350,20350,20350,0
|
|
20250205,162500,3950614850,20350,20350,20350,20350,0
|
|
20250205,162400,3950614850,20350,20350,20350,20350,0
|
|
20250205,162300,3950614850,20350,20350,20350,20350,0
|
|
20250205,162200,3950614850,20350,20350,20350,20350,0
|
|
20250205,162100,3950614850,20350,20350,20350,20350,0
|
|
20250205,162000,3950614850,20350,20350,20350,20350,0
|
|
20250205,161900,3950614850,20350,20350,20350,20350,0
|
|
20250205,161800,3950614850,20350,20350,20350,20350,0
|
|
20250205,161700,3950614850,20350,20350,20350,20350,0
|
|
20250205,161600,3950614850,20350,20350,20350,20350,0
|
|
20250205,161500,3950614850,20350,20350,20350,20350,5413
|
|
20250205,161400,3950614850,20350,20350,20350,20350,0
|
|
20250205,161300,3950614850,20350,20350,20350,20350,0
|
|
20250205,161200,3950614850,20350,20350,20350,20350,0
|
|
20250205,161100,3950614850,20350,20350,20350,20350,0
|
|
20250205,161000,3950614850,20350,20350,20350,20350,0
|
|
20250205,160900,3950614850,20350,20350,20350,20350,0
|
|
20250205,160800,3950614850,20350,20350,20350,20350,0
|
|
20250205,160700,3950614850,20350,20350,20350,20350,0
|
|
20250205,160600,3950614850,20350,20350,20350,20350,0
|
|
20250205,160500,3950614850,20350,20350,20350,20350,0
|
|
20250205,160400,3950614850,20350,20350,20350,20350,0
|
|
20250205,160300,3950614850,20350,20350,20350,20350,0
|
|
20250205,160200,3950614850,20350,20350,20350,20350,0
|
|
20250205,160100,3950614850,20350,20350,20350,20350,0
|
|
20250205,160000,3950614850,20350,20350,20350,20350,0
|
|
20250205,155900,3950614850,20350,20350,20350,20350,0
|
|
20250205,155800,3950614850,20350,20350,20350,20350,0
|
|
20250205,155700,3950614850,20350,20350,20350,20350,0
|
|
20250205,155600,3950614850,20350,20350,20350,20350,0
|
|
20250205,155500,3950614850,20350,20350,20350,20350,0
|
|
20250205,155400,3950614850,20350,20350,20350,20350,0
|
|
20250205,155300,3950614850,20350,20350,20350,20350,0
|
|
20250205,155200,3950614850,20350,20350,20350,20350,0
|
|
20250205,155100,3950614850,20350,20350,20350,20350,0
|
|
20250205,155000,3950614850,20350,20350,20350,20350,0
|
|
20250205,154900,3950614850,20350,20350,20350,20350,0
|
|
20250205,154800,3950614850,20350,20350,20350,20350,0
|
|
20250205,154700,3950614850,20350,20350,20350,20350,0
|
|
20250205,154600,3950614850,20350,20350,20350,20350,0
|
|
20250205,154500,3950614850,20350,20350,20350,20350,5413
|
|
20250205,154400,3950614850,20350,20350,20350,20350,0
|
|
20250205,154300,3950614850,20350,20350,20350,20350,0
|
|
20250205,154200,3950614850,20350,20350,20350,20350,0
|
|
20250205,154100,3950614850,20350,20350,20350,20350,0
|
|
20250205,154000,3950614850,20350,20350,20350,20350,0
|
|
20250205,153900,3950614850,20350,20350,20350,20350,0
|
|
20250205,153800,3950614850,20350,20350,20350,20350,0
|
|
20250205,153700,3950614850,20350,20350,20350,20350,0
|
|
20250205,153600,3950614850,20350,20350,20350,20350,0
|
|
20250205,153500,3950614850,20350,20350,20350,20350,0
|
|
20250205,153400,3950614850,20350,20350,20350,20350,0
|
|
20250205,153300,3950614850,20350,20350,20350,20350,0
|
|
20250205,153200,3950614850,20350,20350,20350,20350,0
|
|
20250205,153100,3950614850,20350,20350,20350,20350,0
|
|
20250205,153000,3950614850,20350,20350,20350,20350,5413
|
|
20250205,152900,3840460300,20400,20400,20400,20400,0
|
|
20250205,152800,3840460300,20400,20400,20400,20400,0
|
|
20250205,152700,3840460300,20400,20400,20400,20400,0
|
|
20250205,152600,3840460300,20400,20400,20400,20400,0
|
|
20250205,152500,3840460300,20400,20400,20400,20400,0
|
|
20250205,152400,3840460300,20400,20400,20400,20400,0
|
|
20250205,152300,3840460300,20400,20400,20400,20400,0
|
|
20250205,152200,3840460300,20400,20400,20400,20400,0
|
|
20250205,152100,3840460300,20400,20400,20400,20400,0
|
|
20250205,152000,3840460300,20400,20400,20400,20400,0
|
|
20250205,151900,3840460300,20400,20500,20500,20350,1713
|
|
20250205,151800,3805484200,20550,20550,20600,20450,1778
|
|
20250205,151700,3768970400,20550,20650,20650,20550,417
|
|
20250205,151600,3760392500,20600,20650,20650,20550,230
|
|
20250205,151500,3755646750,20650,20600,20650,20550,1810
|
|
20250205,151400,3718393400,20600,20500,20600,20500,714
|
|
20250205,151300,3703727950,20500,20500,20500,20400,395
|
|
20250205,151200,3695633950,20450,20450,20450,20400,1243
|
|
20250205,151100,3670225000,20400,20450,20450,20350,197
|
|
20250205,151000,3666202800,20400,20400,20450,20400,334
|
|
20250205,150900,3659387600,20450,20450,20450,20400,309
|
|
20250205,150800,3653079500,20400,20400,20400,20350,130
|
|
20250205,150700,3650429850,20400,20400,20400,20350,498
|
|
20250205,150600,3640286650,20400,20350,20400,20300,329
|
|
20250205,150500,3633597450,20300,20350,20350,20300,249
|
|
20250205,150400,3628535950,20350,20350,20350,20300,516
|
|
20250205,150300,3618041750,20350,20300,20350,20300,165
|
|
20250205,150200,3614690950,20300,20300,20300,20250,982
|
|
20250205,150100,3594757200,20250,20300,20300,20250,797
|
|
20250205,150000,3578583800,20300,20350,20350,20250,1102
|
|
20250205,145900,3556210750,20300,20300,20350,20250,1716
|
|
20250205,145800,3521379400,20300,20350,20350,20250,1797
|
|
20250205,145700,3484902700,20350,20400,20450,20300,1156
|
|
20250205,145600,3461364900,20400,20400,20400,20350,141
|
|
20250205,145500,3458491000,20400,20400,20400,20400,22
|
|
20250205,145400,3458042200,20400,20350,20400,20350,79
|
|
20250205,145300,3456433850,20350,20500,20500,20300,5126
|
|
20250205,145200,3351842650,20500,20500,20500,20500,12
|
|
20250205,145100,3351596650,20500,20500,20500,20450,109
|
|
20250205,145000,3349366900,20500,20500,20500,20500,12
|
|
20250205,144900,3349120900,20500,20500,20500,20450,34
|
|
20250205,144800,3348423950,20500,20500,20550,20450,588
|
|
20250205,144700,3336370750,20500,20500,20500,20500,83
|
|
20250205,144600,3334669250,20500,20550,20550,20450,250
|
|
20250205,144500,3329545350,20500,20500,20500,20500,54
|
|
20250205,144400,3328438350,20500,20550,20550,20500,31
|
|
20250205,144300,3327802800,20550,20500,20550,20500,358
|
|
20250205,144200,3320463750,20500,20450,20500,20450,395
|
|
20250205,144100,3312369500,20500,20450,20500,20450,169
|
|
20250205,144000,3308911050,20450,20450,20450,20450,11
|
|
20250205,143900,3308686100,20450,20450,20500,20450,131
|
|
20250205,143800,3306006950,20450,20500,20500,20450,699
|
|
20250205,143700,3291679550,20500,20550,20550,20500,26
|
|
20250205,143600,3291145950,20500,20500,20550,20500,524
|
|
20250205,143500,3280402550,20500,20500,20550,20500,74
|
|
20250205,143400,3278885050,20500,20500,20500,20500,142
|
|
20250205,143300,3275974050,20500,20500,20500,20500,221
|
|
20250205,143200,3271443550,20500,20550,20550,20500,518
|
|
20250205,143100,3260804850,20550,20550,20550,20550,622
|
|
20250205,143000,3248022750,20550,20500,20550,20500,644
|
|
20250205,142900,3234796550,20500,20500,20500,20500,51
|
|
20250205,142800,3233751050,20550,20500,20550,20500,100
|
|
20250205,142700,3231698500,20550,20500,20550,20500,151
|
|
20250205,142600,3228602450,20500,20550,20550,20500,1344
|
|
20250205,142500,3201046650,20550,20600,20600,20550,159
|
|
20250205,142400,3197779100,20600,20550,20600,20550,76
|
|
20250205,142300,3196216750,20600,20600,20600,20600,4
|
|
20250205,142200,3196134350,20550,20550,20550,20550,140
|
|
20250205,142100,3193257350,20550,20550,20550,20550,84
|
|
20250205,142000,3191531150,20550,20550,20550,20550,998
|
|
20250205,141900,3171022250,20550,20600,20600,20550,52
|
|
20250205,141800,3169953550,20600,20550,20600,20500,81
|
|
20250205,141700,3168289800,20550,20600,20600,20500,1248
|
|
20250205,141600,3142619650,20600,20600,20600,20550,1448
|
|
20250205,141500,3112804700,20600,20500,20600,20500,126
|
|
20250205,141400,3110216500,20500,20550,20550,20500,183
|
|
20250205,141300,3106464900,20500,20500,20550,20500,102
|
|
20250205,141200,3104371350,20500,20550,20550,20500,589
|
|
20250205,141100,3092269000,20550,20550,20600,20550,654
|
|
20250205,141000,3078823800,20550,20500,20550,20500,243
|
|
20250205,140900,3073835150,20500,20500,20550,20500,72
|
|
20250205,140800,3072358650,20550,20550,20550,20550,105
|
|
20250205,140700,3070200900,20550,20450,20550,20450,540
|
|
20250205,140600,3059131650,20500,20500,20550,20500,476
|
|
20250205,140500,3049364350,20500,20450,20500,20450,441
|
|
20250205,140400,3040336700,20450,20500,20500,20450,105
|
|
20250205,140300,3038188950,20450,20500,20500,20450,50
|
|
20250205,140200,3037166200,20500,20500,20500,20500,574
|
|
20250205,140100,3025399200,20500,20550,20550,20500,21
|
|
20250205,140000,3024968450,20550,20550,20550,20500,62
|
|
20250205,135900,3023696350,20550,20500,20550,20500,107
|
|
20250205,135800,3021502700,20450,20500,20500,20450,528
|
|
20250205,135700,3010679400,20550,20500,20550,20450,117
|
|
20250205,135600,3008282800,20500,20500,20500,20500,199
|
|
20250205,135500,3004203300,20500,20500,20500,20500,88
|
|
20250205,135400,3002399300,20500,20450,20550,20450,408
|
|
20250205,135300,2994054200,20500,20550,20550,20500,5
|
|
20250205,135200,2993951600,20450,20500,20500,20450,916
|
|
20250205,135100,2975206900,20550,20500,20550,20450,2063
|
|
20250205,135000,2932920700,20500,20550,20550,20500,1185
|
|
20250205,134900,2908619750,20550,20550,20600,20550,79
|
|
20250205,134800,2906996250,20550,20550,20600,20500,663
|
|
20250205,134700,2893372450,20600,20650,20650,20600,68
|
|
20250205,134600,2891969650,20650,20650,20650,20650,67
|
|
20250205,134500,2890586100,20650,20600,20650,20600,109
|
|
20250205,134400,2888340150,20650,20650,20650,20600,315
|
|
20250205,134300,2881835950,20650,20600,20650,20600,61
|
|
20250205,134200,2880579300,20600,20650,20650,20550,242
|
|
20250205,134100,2875594500,20650,20600,20650,20600,16
|
|
20250205,134000,2875264400,20600,20600,20600,20600,0
|
|
20250205,133900,2875264400,20600,20600,20600,20550,290
|
|
20250205,133800,2869291900,20650,20650,20650,20650,31
|
|
20250205,133700,2868651750,20650,20650,20650,20650,39
|
|
20250205,133600,2867846400,20650,20600,20650,20550,483
|
|
20250205,133500,2857897600,20650,20650,20650,20650,293
|
|
20250205,133400,2851847150,20650,20650,20650,20650,4
|
|
20250205,133300,2851764550,20600,20550,20600,20550,247
|
|
20250205,133200,2846678400,20550,20600,20600,20550,1046
|
|
20250205,133100,2825180650,20600,20600,20600,20600,42
|
|
20250205,133000,2824315450,20600,20550,20600,20550,137
|
|
20250205,132900,2821495800,20550,20650,20650,20550,826
|
|
20250205,132800,2804500350,20650,20650,20650,20650,10
|
|
20250205,132700,2804293850,20600,20550,20600,20550,355
|
|
20250205,132600,2796997800,20600,20650,20650,20550,25
|
|
20250205,132500,2796483000,20650,20650,20650,20550,531
|
|
20250205,132400,2785545000,20650,20600,20650,20600,52
|
|
20250205,132300,2784473250,20600,20600,20600,20600,15
|
|
20250205,132200,2784164250,20600,20650,20650,20600,570
|
|
20250205,132100,2772422200,20650,20600,20650,20600,525
|
|
20250205,132000,2761606350,20700,20650,20700,20600,180
|
|
20250205,131900,2757892950,20650,20650,20650,20600,118
|
|
20250205,131800,2755456600,20650,20600,20650,20600,52
|
|
20250205,131700,2754384850,20650,20650,20700,20600,213
|
|
20250205,131600,2749987350,20700,20700,20700,20700,13
|
|
20250205,131500,2749718250,20650,20700,20700,20650,52
|
|
20250205,131400,2748644400,20700,20650,20700,20650,51
|
|
20250205,131300,2747591100,20650,20650,20650,20600,257
|
|
20250205,131200,2742293750,20650,20650,20650,20600,210
|
|
20250205,131100,2737962200,20650,20650,20650,20650,26
|
|
20250205,131000,2737425300,20650,20700,20700,20650,219
|
|
20250205,130900,2732901650,20700,20700,20700,20600,58
|
|
20250205,130800,2731703350,20700,20650,20700,20650,52
|
|
20250205,130700,2730629450,20650,20650,20650,20650,0
|
|
20250205,130600,2730629450,20650,20650,20750,20650,300
|
|
20250205,130500,2724433400,20650,20650,20650,20650,68
|
|
20250205,130400,2723029200,20600,20700,20700,20600,6
|
|
20250205,130300,2722905100,20650,20600,20650,20600,281
|
|
20250205,130200,2717104550,20600,20600,20600,20600,134
|
|
20250205,130100,2714344150,20600,20700,20700,20600,1550
|
|
20250205,130000,2682305250,20750,20700,20750,20700,214
|
|
20250205,125900,2677874900,20700,20700,20700,20700,0
|
|
20250205,125800,2677874900,20700,20750,20750,20700,53
|
|
20250205,125700,2676775300,20750,20750,20800,20750,148
|
|
20250205,125600,2673704100,20750,20750,20750,20750,0
|
|
20250205,125500,2673704100,20750,20800,20800,20700,14
|
|
20250205,125400,2673414050,20800,20750,20800,20700,345
|
|
20250205,125300,2666248650,20800,20800,20800,20800,33
|
|
20250205,125200,2665562250,20800,20800,20800,20700,35
|
|
20250205,125100,2664836750,20800,20700,20800,20700,880
|
|
20250205,125000,2646544850,20800,20800,20800,20800,782
|
|
20250205,124900,2630279250,20800,20700,20800,20700,18
|
|
20250205,124800,2629905350,20700,20750,20750,20700,43
|
|
20250205,124700,2629015000,20750,20750,20750,20750,98
|
|
20250205,124600,2626981500,20700,20750,20750,20700,647
|
|
20250205,124500,2613557400,20750,20750,20750,20700,253
|
|
20250205,124400,2608310800,20750,20750,20750,20750,100
|
|
20250205,124300,2606235800,20750,20750,20750,20750,2
|
|
20250205,124200,2606194300,20750,20700,20750,20700,115
|
|
20250205,124100,2603810750,20700,20700,20800,20700,152
|
|
20250205,124000,2600650850,20700,20750,20750,20700,756
|
|
20250205,123900,2584965550,20750,20700,20750,20700,57
|
|
20250205,123800,2583785000,20750,20750,20750,20750,130
|
|
20250205,123700,2581087500,20750,20750,20750,20750,1
|
|
20250205,123600,2581066750,20750,20700,20750,20700,363
|
|
20250205,123500,2573536650,20650,20650,20650,20650,0
|
|
20250205,123400,2573536650,20650,20750,20750,20650,989
|
|
20250205,123300,2553017100,20750,20700,20750,20650,240
|
|
20250205,123200,2548049400,20700,20700,20700,20700,105
|
|
20250205,123100,2545875900,20700,20700,20700,20700,51
|
|
20250205,123000,2544820200,20700,20700,20750,20700,587
|
|
20250205,122900,2532668800,20750,20750,20750,20750,12
|
|
20250205,122800,2532419800,20750,20750,20750,20750,33
|
|
20250205,122700,2531735050,20750,20700,20750,20700,61
|
|
20250205,122600,2530471850,20750,20700,20750,20700,47
|
|
20250205,122500,2529498900,20700,20700,20700,20700,92
|
|
20250205,122400,2527594500,20700,20700,20750,20700,459
|
|
20250205,122300,2518089400,20700,20750,20750,20700,215
|
|
20250205,122200,2513631400,20750,20750,20750,20700,23
|
|
20250205,122100,2513154200,20750,20700,20750,20650,78
|
|
20250205,122000,2511540200,20700,20700,20700,20700,465
|
|
20250205,121900,2501914700,20700,20700,20700,20700,87
|
|
20250205,121800,2500113800,20700,20650,20700,20650,54
|
|
20250205,121700,2498998200,20700,20650,20700,20650,32
|
|
20250205,121600,2498337050,20650,20800,20800,20650,1642
|
|
20250205,121500,2464300200,20800,20750,20800,20750,71
|
|
20250205,121400,2462826400,20750,20800,20800,20750,265
|
|
20250205,121300,2457325200,20800,20800,20800,20750,60
|
|
20250205,121200,2456078000,20800,20800,20800,20750,235
|
|
20250205,121100,2451192300,20750,20750,20800,20700,359
|
|
20250205,121000,2443743600,20700,20700,20700,20700,11
|
|
20250205,120900,2443515900,20700,20700,20700,20700,81
|
|
20250205,120800,2441839200,20700,20700,20750,20700,178
|
|
20250205,120700,2438154000,20700,20750,20750,20650,203
|
|
20250205,120600,2433949650,20750,20650,20750,20650,221
|
|
20250205,120500,2429385900,20650,20750,20750,20650,163
|
|
20250205,120400,2426009950,20750,20750,20750,20650,72
|
|
20250205,120300,2424522650,20700,20700,20700,20650,483
|
|
20250205,120200,2414527200,20700,20650,20700,20650,211
|
|
20250205,120100,2410170000,20600,20600,20600,20600,0
|
|
20250205,120000,2410170000,20600,20550,20600,20550,61
|
|
20250205,115900,2408915550,20600,20600,20600,20600,186
|
|
20250205,115800,2405083950,20600,20600,20600,20600,3
|
|
20250205,115700,2405022150,20550,20550,20600,20550,565
|
|
20250205,115600,2393390900,20600,20600,20600,20600,64
|
|
20250205,115500,2392072500,20600,20550,20600,20550,5
|
|
20250205,115400,2391969650,20550,20500,20550,20500,636
|
|
20250205,115300,2378917450,20500,20550,20550,20500,28
|
|
20250205,115200,2378343400,20500,20500,20500,20500,99
|
|
20250205,115100,2376313900,20500,20500,20500,20500,56
|
|
20250205,115000,2375165900,20550,20500,20550,20500,95
|
|
20250205,114900,2373218150,20550,20600,20600,20500,133
|
|
20250205,114800,2370489950,20600,20550,20600,20450,106
|
|
20250205,114700,2368314900,20550,20550,20550,20450,1338
|
|
20250205,114600,2340903700,20500,20550,20550,20500,59
|
|
20250205,114500,2339691350,20550,20500,20550,20500,715
|
|
20250205,114400,2325033350,20500,20600,20600,20500,31
|
|
20250205,114300,2324397450,20550,20550,20550,20550,24
|
|
20250205,114200,2323904250,20550,20550,20600,20550,87
|
|
20250205,114100,2322116350,20600,20550,20600,20550,13
|
|
20250205,114000,2321848900,20550,20600,20600,20550,225
|
|
20250205,113900,2317225000,20550,20550,20550,20550,44
|
|
20250205,113800,2316320800,20550,20600,20600,20550,112
|
|
20250205,113700,2314013750,20600,20550,20600,20550,13
|
|
20250205,113600,2313746450,20550,20500,20550,20500,374
|
|
20250205,113500,2306073900,20550,20550,20550,20550,114
|
|
20250205,113400,2303731200,20550,20550,20550,20500,35
|
|
20250205,113300,2303012850,20600,20500,20600,20500,69
|
|
20250205,113200,2301597850,20500,20550,20550,20500,90
|
|
20250205,113100,2299748950,20550,20550,20550,20550,124
|
|
20250205,113000,2297200750,20550,20550,20600,20550,74
|
|
20250205,112900,2295680000,20550,20600,20600,20550,23
|
|
20250205,112800,2295207250,20550,20550,20550,20550,399
|
|
20250205,112700,2287007800,20600,20600,20600,20550,68
|
|
20250205,112600,2285609200,20600,20550,20600,20550,24
|
|
20250205,112500,2285114850,20600,20600,20600,20600,1
|
|
20250205,112400,2285094250,20600,20600,20600,20550,154
|
|
20250205,112300,2281928300,20650,20650,20650,20600,269
|
|
20250205,112200,2276385350,20650,20650,20650,20600,7
|
|
20250205,112100,2276240850,20650,20650,20650,20600,156
|
|
20250205,112000,2273021650,20650,20600,20650,20600,177
|
|
20250205,111900,2269370200,20600,20600,20600,20600,161
|
|
20250205,111800,2266053600,20600,20550,20600,20550,88
|
|
20250205,111700,2264243000,20550,20600,20600,20550,208
|
|
20250205,111600,2259968550,20550,20550,20550,20550,67
|
|
20250205,111500,2258591700,20600,20500,20600,20500,50
|
|
20250205,111400,2257566100,20500,20550,20550,20500,1561
|
|
20250205,111300,2225489100,20550,20550,20550,20500,1242
|
|
20250205,111200,2199968450,20550,20550,20550,20500,269
|
|
20250205,111100,2194453350,20500,20550,20550,20500,363
|
|
20250205,111000,2187001800,20500,20450,20500,20400,1989
|
|
20250205,110900,2146305550,20450,20500,20500,20450,875
|
|
20250205,110800,2128375150,20500,20550,20550,20500,160
|
|
20250205,110700,2125090500,20500,20550,20550,20500,53
|
|
20250205,110600,2124003200,20500,20500,20500,20500,44
|
|
20250205,110500,2123101200,20500,20500,20500,20500,236
|
|
20250205,110400,2118263200,20550,20500,20550,20450,150
|
|
20250205,110300,2115192750,20500,20450,20550,20450,73
|
|
20250205,110200,2113698250,20450,20500,20500,20450,568
|
|
20250205,110100,2102078650,20500,20500,20500,20450,1833
|
|
20250205,110000,2064508400,20500,20500,20550,20500,1315
|
|
20250205,105900,2037549800,20500,20550,20550,20500,951
|
|
20250205,105800,2018039800,20550,20550,20550,20500,3528
|
|
20250205,105700,1945553650,20550,20600,20700,20550,939
|
|
20250205,105600,1926210000,20650,20650,20650,20650,403
|
|
20250205,105500,1917888050,20650,20700,20700,20650,730
|
|
20250205,105400,1902809350,20650,20700,20700,20650,201
|
|
20250205,105300,1898651150,20700,20650,20700,20650,82
|
|
20250205,105200,1896956650,20700,20700,20700,20700,98
|
|
20250205,105100,1894928050,20650,20650,20700,20600,1127
|
|
20250205,105000,1871637400,20600,20600,20650,20600,41
|
|
20250205,104900,1870791700,20600,20600,20600,20600,104
|
|
20250205,104800,1868649300,20600,20650,20700,20600,104
|
|
20250205,104700,1866502650,20650,20700,20700,20650,4
|
|
20250205,104600,1866420000,20650,20650,20650,20650,257
|
|
20250205,104500,1861112950,20650,20700,20700,20650,889
|
|
20250205,104400,1842722700,20700,20700,20700,20700,33
|
|
20250205,104300,1842039600,20650,20650,20650,20650,164
|
|
20250205,104200,1838653000,20600,20550,20600,20550,202
|
|
20250205,104100,1834492300,20550,20550,20600,20550,821
|
|
20250205,104000,1817580750,20550,20550,20550,20550,61
|
|
20250205,103900,1816327200,20550,20550,20600,20550,94
|
|
20250205,103800,1814393950,20550,20550,20550,20500,3495
|
|
20250205,103700,1742587950,20550,20550,20550,20550,24
|
|
20250205,103600,1742094750,20550,20550,20600,20550,636
|
|
20250205,103500,1729022250,20550,20550,20550,20550,119
|
|
20250205,103400,1726576800,20600,20600,20600,20600,47
|
|
20250205,103300,1725608600,20600,20550,20600,20550,849
|
|
20250205,103200,1708153950,20600,20650,20650,20550,272
|
|
20250205,103100,1702543400,20550,20650,20650,20550,1802
|
|
20250205,103000,1665438050,20650,20650,20650,20600,490
|
|
20250205,102900,1655343650,20650,20650,20700,20600,674
|
|
20250205,102800,1641432450,20650,20650,20700,20650,676
|
|
20250205,102700,1627472550,20650,20700,20700,20650,29
|
|
20250205,102600,1626873050,20700,20800,20800,20700,1878
|
|
20250205,102500,1587919900,20750,20850,20850,20750,359
|
|
20250205,102400,1580465550,20850,20800,20850,20750,406
|
|
20250205,102300,1572021350,20800,20750,20800,20750,1126
|
|
20250205,102200,1548605550,20800,20800,20800,20750,13
|
|
20250205,102100,1548335200,20800,20800,20800,20750,243
|
|
20250205,102000,1543281150,20750,20850,20850,20750,807
|
|
20250205,101900,1526497500,20850,20850,20850,20800,82
|
|
20250205,101800,1524788850,20850,20800,20850,20750,14
|
|
20250205,101700,1524498100,20750,20800,20800,20750,1891
|
|
20250205,101600,1485169000,20850,20850,20900,20800,636
|
|
20250205,101500,1471905150,20850,20800,20850,20800,665
|
|
20250205,101400,1458072050,20750,20700,20750,20650,1625
|
|
20250205,101300,1424427800,20650,20650,20650,20650,158
|
|
20250205,101200,1421165100,20650,20650,20650,20650,331
|
|
20250205,101100,1414329950,20550,20650,20650,20550,1900
|
|
20250205,101000,1375196350,20650,20700,20700,20650,275
|
|
20250205,100900,1369505650,20700,20650,20700,20650,426
|
|
20250205,100800,1360688650,20700,20700,20700,20700,278
|
|
20250205,100700,1354934050,20650,20700,20700,20650,59
|
|
20250205,100600,1353713150,20650,20650,20650,20600,255
|
|
20250205,100500,1348449650,20600,20650,20650,20600,154
|
|
20250205,100400,1345269600,20650,20550,20700,20550,59
|
|
20250205,100300,1344055600,20600,20600,20600,20600,163
|
|
20250205,100200,1340697800,20550,20650,20650,20550,268
|
|
20250205,100100,1335179500,20600,20600,20600,20600,1846
|
|
20250205,100000,1297151900,20600,20600,20650,20500,1236
|
|
20250205,095900,1271695850,20600,20650,20650,20550,589
|
|
20250205,095800,1259585550,20600,20600,20650,20600,537
|
|
20250205,095700,1248509150,20600,20600,20700,20550,6446
|
|
20250205,095600,1115696100,20600,20700,20700,20600,2162
|
|
20250205,095500,1071054650,20700,20750,20750,20700,259
|
|
20250205,095400,1065693000,20750,20750,20750,20750,285
|
|
20250205,095300,1059779250,20750,20750,20750,20750,41
|
|
20250205,095200,1058928500,20700,20750,20750,20700,377
|
|
20250205,095100,1051124300,20700,20700,20750,20700,483
|
|
20250205,095000,1041108750,20750,20750,20750,20700,723
|
|
20250205,094900,1026132650,20750,20800,20800,20750,62
|
|
20250205,094800,1024843300,20750,20750,20750,20700,111
|
|
20250205,094700,1022540100,20750,20750,20750,20750,35
|
|
20250205,094600,1021813850,20750,20800,20800,20700,62
|
|
20250205,094500,1020528150,20750,20650,20750,20650,671
|
|
20250205,094400,1006616250,20650,20750,20750,20650,199
|
|
20250205,094300,1002494000,20750,20750,20800,20750,265
|
|
20250205,094200,996995200,20750,20750,20800,20750,107
|
|
20250205,094100,994771900,20700,20750,20750,20700,592
|
|
20250205,094000,982499850,20700,20700,20750,20700,98
|
|
20250205,093900,980470650,20700,20700,20750,20650,608
|
|
20250205,093800,967895850,20700,20650,20700,20650,895
|
|
20250205,093700,949370050,20650,20650,20700,20650,397
|
|
20250205,093600,941171900,20700,20650,20700,20600,383
|
|
20250205,093500,933267000,20650,20650,20650,20600,3372
|
|
20250205,093400,863665900,20700,20700,20700,20650,3272
|
|
20250205,093300,795969150,20750,20750,20800,20700,2534
|
|
20250205,093200,743466350,20750,20700,20750,20700,315
|
|
20250205,093100,736942500,20700,20800,20800,20700,1177
|
|
20250205,093000,712495600,20800,20850,20850,20800,793
|
|
20250205,092900,695997450,20850,20900,20950,20850,534
|
|
20250205,092800,684853800,20950,20950,20950,20900,1113
|
|
20250205,092700,661586700,20950,21000,21050,20950,321
|
|
20250205,092600,654835350,20900,21000,21000,20900,519
|
|
20250205,092500,643961250,21000,21000,21050,20950,141
|
|
20250205,092400,641001900,21000,20950,21100,20950,544
|
|
20250205,092300,629577550,20950,21000,21000,20950,458
|
|
20250205,092200,619967450,20950,21000,21000,20900,766
|
|
20250205,092100,603927850,21000,21000,21100,21000,1156
|
|
20250205,092000,579628450,20950,20900,21000,20900,2355
|
|
20250205,091900,530393700,20900,20950,21000,20900,685
|
|
20250205,091800,516076050,20950,21050,21050,20950,2382
|
|
20250205,091700,466106650,21050,21000,21050,21000,950
|
|
20250205,091600,446146350,21000,21000,21000,21000,277
|
|
20250205,091500,440329350,21000,21000,21050,20950,619
|
|
20250205,091400,427316400,21000,21000,21100,20950,448
|
|
20250205,091300,417907450,21000,21100,21100,21000,706
|
|
20250205,091200,403077250,21000,21100,21100,20950,44
|
|
20250205,091100,402154500,20950,20900,21100,20900,435
|
|
20250205,091000,393058900,20900,20900,21050,20900,1174
|
|
20250205,090900,368436150,20850,20950,20950,20850,370
|
|
20250205,090800,360698600,20950,20950,21000,20800,1701
|
|
20250205,090700,325097450,20950,21000,21000,20850,662
|
|
20250205,090600,311271700,21000,20950,21000,20900,709
|
|
20250205,090500,296439400,21000,20950,21100,20900,2324
|
|
20250205,090400,247772150,21000,20900,21000,20850,703
|
|
20250205,090300,233082650,20900,21200,21200,20900,2935
|
|
20250205,090200,171503850,21000,21200,21200,21000,2106
|
|
20250205,090100,127098100,21150,21150,21300,20950,2809
|
|
20250205,090000,67679000,21150,20700,21250,20700,2878
|