583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,184000,2231414150,23900,23900,23900,23900,2623
|
|
20250204,183900,2231414150,23900,23900,23900,23900,0
|
|
20250204,183800,2231414150,23900,23900,23900,23900,0
|
|
20250204,183700,2231414150,23900,23900,23900,23900,0
|
|
20250204,183600,2231414150,23900,23900,23900,23900,0
|
|
20250204,183500,2231414150,23900,23900,23900,23900,0
|
|
20250204,183400,2231414150,23900,23900,23900,23900,0
|
|
20250204,183300,2231414150,23900,23900,23900,23900,0
|
|
20250204,183200,2231414150,23900,23900,23900,23900,0
|
|
20250204,183100,2231414150,23900,23900,23900,23900,0
|
|
20250204,183000,2231414150,23900,23900,23900,23900,0
|
|
20250204,182900,2231414150,23900,23900,23900,23900,0
|
|
20250204,182800,2231414150,23900,23900,23900,23900,0
|
|
20250204,182700,2231414150,23900,23900,23900,23900,0
|
|
20250204,182600,2231414150,23900,23900,23900,23900,0
|
|
20250204,182500,2231414150,23900,23900,23900,23900,0
|
|
20250204,182400,2231414150,23900,23900,23900,23900,0
|
|
20250204,182300,2231414150,23900,23900,23900,23900,0
|
|
20250204,182200,2231414150,23900,23900,23900,23900,0
|
|
20250204,182100,2231414150,23900,23900,23900,23900,0
|
|
20250204,182000,2231414150,23900,23900,23900,23900,0
|
|
20250204,181900,2231414150,23900,23900,23900,23900,0
|
|
20250204,181800,2231414150,23900,23900,23900,23900,0
|
|
20250204,181700,2231414150,23900,23900,23900,23900,0
|
|
20250204,181600,2231414150,23900,23900,23900,23900,0
|
|
20250204,181500,2231414150,23900,23900,23900,23900,0
|
|
20250204,181400,2231414150,23900,23900,23900,23900,0
|
|
20250204,181300,2231414150,23900,23900,23900,23900,0
|
|
20250204,181200,2231414150,23900,23900,23900,23900,0
|
|
20250204,181100,2231414150,23900,23900,23900,23900,0
|
|
20250204,181000,2231414150,23900,23900,23900,23900,2623
|
|
20250204,180900,2231414150,23900,23900,23900,23900,0
|
|
20250204,180800,2231414150,23900,23900,23900,23900,0
|
|
20250204,180700,2231414150,23900,23900,23900,23900,0
|
|
20250204,180600,2231414150,23900,23900,23900,23900,0
|
|
20250204,180500,2231414150,23900,23900,23900,23900,0
|
|
20250204,180400,2231414150,23900,23900,23900,23900,0
|
|
20250204,180300,2231414150,23900,23900,23900,23900,0
|
|
20250204,180200,2231414150,23900,23900,23900,23900,0
|
|
20250204,180100,2231414150,23900,23900,23900,23900,0
|
|
20250204,180000,2231414150,23900,23900,23900,23900,0
|
|
20250204,175900,2231414150,23900,23900,23900,23900,0
|
|
20250204,175800,2231414150,23900,23900,23900,23900,0
|
|
20250204,175700,2231414150,23900,23900,23900,23900,0
|
|
20250204,175600,2231414150,23900,23900,23900,23900,0
|
|
20250204,175500,2231414150,23900,23900,23900,23900,0
|
|
20250204,175400,2231414150,23900,23900,23900,23900,0
|
|
20250204,175300,2231414150,23900,23900,23900,23900,0
|
|
20250204,175200,2231414150,23900,23900,23900,23900,0
|
|
20250204,175100,2231414150,23900,23900,23900,23900,0
|
|
20250204,175000,2231414150,23900,23900,23900,23900,0
|
|
20250204,174900,2231414150,23900,23900,23900,23900,0
|
|
20250204,174800,2231414150,23900,23900,23900,23900,0
|
|
20250204,174700,2231414150,23900,23900,23900,23900,0
|
|
20250204,174600,2231414150,23900,23900,23900,23900,0
|
|
20250204,174500,2231414150,23900,23900,23900,23900,0
|
|
20250204,174400,2231414150,23900,23900,23900,23900,0
|
|
20250204,174300,2231414150,23900,23900,23900,23900,0
|
|
20250204,174200,2231414150,23900,23900,23900,23900,0
|
|
20250204,174100,2231414150,23900,23900,23900,23900,0
|
|
20250204,174000,2231414150,23900,23900,23900,23900,2623
|
|
20250204,173900,2231414150,23900,23900,23900,23900,0
|
|
20250204,173800,2231414150,23900,23900,23900,23900,0
|
|
20250204,173700,2231414150,23900,23900,23900,23900,0
|
|
20250204,173600,2231414150,23900,23900,23900,23900,0
|
|
20250204,173500,2231414150,23900,23900,23900,23900,0
|
|
20250204,173400,2231414150,23900,23900,23900,23900,0
|
|
20250204,173300,2231414150,23900,23900,23900,23900,0
|
|
20250204,173200,2231414150,23900,23900,23900,23900,0
|
|
20250204,173100,2231414150,23900,23900,23900,23900,0
|
|
20250204,173000,2231414150,23900,23900,23900,23900,0
|
|
20250204,172900,2231414150,23900,23900,23900,23900,0
|
|
20250204,172800,2231414150,23900,23900,23900,23900,0
|
|
20250204,172700,2231414150,23900,23900,23900,23900,0
|
|
20250204,172600,2231414150,23900,23900,23900,23900,0
|
|
20250204,172500,2231414150,23900,23900,23900,23900,0
|
|
20250204,172400,2231414150,23900,23900,23900,23900,0
|
|
20250204,172300,2231414150,23900,23900,23900,23900,0
|
|
20250204,172200,2231414150,23900,23900,23900,23900,0
|
|
20250204,172100,2231414150,23900,23900,23900,23900,0
|
|
20250204,172000,2231414150,23900,23900,23900,23900,0
|
|
20250204,171900,2231414150,23900,23900,23900,23900,0
|
|
20250204,171800,2231414150,23900,23900,23900,23900,0
|
|
20250204,171700,2231414150,23900,23900,23900,23900,0
|
|
20250204,171600,2231414150,23900,23900,23900,23900,0
|
|
20250204,171500,2231414150,23900,23900,23900,23900,0
|
|
20250204,171400,2231414150,23900,23900,23900,23900,0
|
|
20250204,171300,2231414150,23900,23900,23900,23900,0
|
|
20250204,171200,2231414150,23900,23900,23900,23900,0
|
|
20250204,171100,2231414150,23900,23900,23900,23900,0
|
|
20250204,171000,2231414150,23900,23900,23900,23900,2623
|
|
20250204,170900,2231414150,23900,23900,23900,23900,0
|
|
20250204,170800,2231414150,23900,23900,23900,23900,0
|
|
20250204,170700,2231414150,23900,23900,23900,23900,0
|
|
20250204,170600,2231414150,23900,23900,23900,23900,0
|
|
20250204,170500,2231414150,23900,23900,23900,23900,0
|
|
20250204,170400,2231414150,23900,23900,23900,23900,0
|
|
20250204,170300,2231414150,23900,23900,23900,23900,0
|
|
20250204,170200,2231414150,23900,23900,23900,23900,0
|
|
20250204,170100,2231414150,23900,23900,23900,23900,0
|
|
20250204,170000,2231414150,23900,23900,23900,23900,0
|
|
20250204,165900,2231414150,23900,23900,23900,23900,0
|
|
20250204,165800,2231414150,23900,23900,23900,23900,0
|
|
20250204,165700,2231414150,23900,23900,23900,23900,0
|
|
20250204,165600,2231414150,23900,23900,23900,23900,0
|
|
20250204,165500,2231414150,23900,23900,23900,23900,0
|
|
20250204,165400,2231414150,23900,23900,23900,23900,0
|
|
20250204,165300,2231414150,23900,23900,23900,23900,0
|
|
20250204,165200,2231414150,23900,23900,23900,23900,0
|
|
20250204,165100,2231414150,23900,23900,23900,23900,0
|
|
20250204,165000,2231414150,23900,23900,23900,23900,0
|
|
20250204,164900,2231414150,23900,23900,23900,23900,0
|
|
20250204,164800,2231414150,23900,23900,23900,23900,0
|
|
20250204,164700,2231414150,23900,23900,23900,23900,0
|
|
20250204,164600,2231414150,23900,23900,23900,23900,0
|
|
20250204,164500,2231414150,23900,23900,23900,23900,0
|
|
20250204,164400,2231414150,23900,23900,23900,23900,0
|
|
20250204,164300,2231414150,23900,23900,23900,23900,0
|
|
20250204,164200,2231414150,23900,23900,23900,23900,0
|
|
20250204,164100,2231414150,23900,23900,23900,23900,0
|
|
20250204,164000,2231414150,23900,23900,23900,23900,2623
|
|
20250204,163900,2231414150,23900,23900,23900,23900,0
|
|
20250204,163800,2231414150,23900,23900,23900,23900,0
|
|
20250204,163700,2231414150,23900,23900,23900,23900,0
|
|
20250204,163600,2231414150,23900,23900,23900,23900,0
|
|
20250204,163500,2231414150,23900,23900,23900,23900,0
|
|
20250204,163400,2231414150,23900,23900,23900,23900,0
|
|
20250204,163300,2231414150,23900,23900,23900,23900,0
|
|
20250204,163200,2231414150,23900,23900,23900,23900,0
|
|
20250204,163100,2231414150,23900,23900,23900,23900,0
|
|
20250204,163000,2231414150,23900,23900,23900,23900,0
|
|
20250204,162900,2231414150,23900,23900,23900,23900,0
|
|
20250204,162800,2231414150,23900,23900,23900,23900,0
|
|
20250204,162700,2231414150,23900,23900,23900,23900,0
|
|
20250204,162600,2231414150,23900,23900,23900,23900,0
|
|
20250204,162500,2231414150,23900,23900,23900,23900,0
|
|
20250204,162400,2231414150,23900,23900,23900,23900,0
|
|
20250204,162300,2231414150,23900,23900,23900,23900,0
|
|
20250204,162200,2231414150,23900,23900,23900,23900,0
|
|
20250204,162100,2231414150,23900,23900,23900,23900,0
|
|
20250204,162000,2231414150,23900,23900,23900,23900,0
|
|
20250204,161900,2231414150,23900,23900,23900,23900,0
|
|
20250204,161800,2231414150,23900,23900,23900,23900,0
|
|
20250204,161700,2231414150,23900,23900,23900,23900,0
|
|
20250204,161600,2231414150,23900,23900,23900,23900,0
|
|
20250204,161500,2231414150,23900,23900,23900,23900,0
|
|
20250204,161400,2231414150,23900,23900,23900,23900,0
|
|
20250204,161300,2231414150,23900,23900,23900,23900,0
|
|
20250204,161200,2231414150,23900,23900,23900,23900,0
|
|
20250204,161100,2231414150,23900,23900,23900,23900,0
|
|
20250204,161000,2231414150,23900,23900,23900,23900,2623
|
|
20250204,160900,2231414150,23900,23900,23900,23900,0
|
|
20250204,160800,2231414150,23900,23900,23900,23900,0
|
|
20250204,160700,2231414150,23900,23900,23900,23900,0
|
|
20250204,160600,2231414150,23900,23900,23900,23900,0
|
|
20250204,160500,2231414150,23900,23900,23900,23900,0
|
|
20250204,160400,2231414150,23900,23900,23900,23900,0
|
|
20250204,160300,2231414150,23900,23900,23900,23900,0
|
|
20250204,160200,2231414150,23900,23900,23900,23900,0
|
|
20250204,160100,2231414150,23900,23900,23900,23900,0
|
|
20250204,160000,2231414150,23900,23900,23900,23900,0
|
|
20250204,155900,2231414150,23900,23900,23900,23900,0
|
|
20250204,155800,2231414150,23900,23900,23900,23900,0
|
|
20250204,155700,2231414150,23900,23900,23900,23900,0
|
|
20250204,155600,2231414150,23900,23900,23900,23900,0
|
|
20250204,155500,2231414150,23900,23900,23900,23900,0
|
|
20250204,155400,2231414150,23900,23900,23900,23900,0
|
|
20250204,155300,2231414150,23900,23900,23900,23900,0
|
|
20250204,155200,2231414150,23900,23900,23900,23900,0
|
|
20250204,155100,2231414150,23900,23900,23900,23900,0
|
|
20250204,155000,2231414150,23900,23900,23900,23900,0
|
|
20250204,154900,2231414150,23900,23900,23900,23900,0
|
|
20250204,154800,2231414150,23900,23900,23900,23900,0
|
|
20250204,154700,2231414150,23900,23900,23900,23900,0
|
|
20250204,154600,2231414150,23900,23900,23900,23900,0
|
|
20250204,154500,2231414150,23900,23900,23900,23900,0
|
|
20250204,154400,2231414150,23900,23900,23900,23900,0
|
|
20250204,154300,2231414150,23900,23900,23900,23900,0
|
|
20250204,154200,2231414150,23900,23900,23900,23900,0
|
|
20250204,154100,2231414150,23900,23900,23900,23900,0
|
|
20250204,154000,2231414150,23900,23900,23900,23900,2623
|
|
20250204,153900,2231414150,23900,23900,23900,23900,0
|
|
20250204,153800,2231414150,23900,23900,23900,23900,0
|
|
20250204,153700,2231414150,23900,23900,23900,23900,0
|
|
20250204,153600,2231414150,23900,23900,23900,23900,0
|
|
20250204,153500,2231414150,23900,23900,23900,23900,0
|
|
20250204,153400,2231414150,23900,23900,23900,23900,0
|
|
20250204,153300,2231414150,23900,23900,23900,23900,0
|
|
20250204,153200,2231414150,23900,23900,23900,23900,0
|
|
20250204,153100,2231414150,23900,23900,23900,23900,0
|
|
20250204,153000,2231414150,23900,23900,23900,23900,2623
|
|
20250204,152900,2168724450,23750,23750,23750,23750,0
|
|
20250204,152800,2168724450,23750,23750,23750,23750,0
|
|
20250204,152700,2168724450,23750,23750,23750,23750,0
|
|
20250204,152600,2168724450,23750,23750,23750,23750,0
|
|
20250204,152500,2168724450,23750,23750,23750,23750,0
|
|
20250204,152400,2168724450,23750,23750,23750,23750,0
|
|
20250204,152300,2168724450,23750,23750,23750,23750,0
|
|
20250204,152200,2168724450,23750,23750,23750,23750,0
|
|
20250204,152100,2168724450,23750,23750,23750,23750,0
|
|
20250204,152000,2168724450,23750,23750,23750,23750,0
|
|
20250204,151900,2168724450,23750,23750,23750,23750,163
|
|
20250204,151800,2164853200,23700,23750,23750,23700,27
|
|
20250204,151700,2164213100,23750,23750,23750,23700,67
|
|
20250204,151600,2162624700,23700,23700,23750,23700,320
|
|
20250204,151500,2155037700,23750,23750,23750,23750,21
|
|
20250204,151400,2154538950,23750,23750,23750,23750,18
|
|
20250204,151300,2154111450,23750,23800,23800,23750,36
|
|
20250204,151200,2153256150,23750,23750,23750,23750,39
|
|
20250204,151100,2152329900,23750,23750,23750,23700,57
|
|
20250204,151000,2150976650,23700,23750,23800,23700,697
|
|
20250204,150900,2134408350,23750,23800,23800,23750,5
|
|
20250204,150800,2134289450,23750,23800,23800,23750,43
|
|
20250204,150700,2133267550,23750,23800,23800,23750,6
|
|
20250204,150600,2133124900,23800,23800,23800,23800,24
|
|
20250204,150500,2132553700,23800,23800,23800,23800,8
|
|
20250204,150400,2132363300,23800,23800,23800,23800,15
|
|
20250204,150300,2132006300,23750,23800,23800,23750,11
|
|
20250204,150200,2131745000,23750,23850,23850,23750,27
|
|
20250204,150100,2131103000,23900,23900,23900,23850,11
|
|
20250204,150000,2130840300,23900,23850,23900,23800,5
|
|
20250204,145900,2130721050,23850,23900,23900,23850,141
|
|
20250204,145800,2127351600,23900,23800,23900,23800,56
|
|
20250204,145700,2126018450,23800,23800,23850,23800,1208
|
|
20250204,145600,2097267600,23800,23800,23850,23800,12
|
|
20250204,145500,2096981950,23850,23800,23900,23800,333
|
|
20250204,145400,2089038350,23800,23850,23850,23800,514
|
|
20250204,145300,2076779850,23900,23900,23950,23850,1251
|
|
20250204,145200,2046880750,23900,23850,23900,23850,56
|
|
20250204,145100,2045544350,23850,23800,23900,23800,538
|
|
20250204,145000,2032706350,23850,23800,23850,23800,194
|
|
20250204,144900,2028080100,23800,23850,23850,23800,43
|
|
20250204,144800,2027054950,23850,23750,23850,23750,833
|
|
20250204,144700,2007229550,23800,23800,23800,23700,23
|
|
20250204,144600,2006682800,23800,23750,23800,23700,949
|
|
20250204,144500,1984143350,23700,23700,23750,23650,85
|
|
20250204,144400,1982128800,23750,23700,23750,23700,56
|
|
20250204,144300,1980799350,23700,23750,23750,23700,56
|
|
20250204,144200,1979469800,23700,23650,23750,23650,73
|
|
20250204,144100,1977739300,23650,23650,23700,23650,9
|
|
20250204,144000,1977526400,23650,23700,23700,23650,58
|
|
20250204,143900,1976152250,23650,23600,23700,23600,20
|
|
20250204,143800,1975678950,23700,23750,23750,23650,270
|
|
20250204,143700,1969285250,23750,23600,23750,23600,388
|
|
20250204,143600,1960088550,23650,23650,23650,23600,43
|
|
20250204,143500,1959071750,23650,23600,23700,23600,45
|
|
20250204,143400,1958006200,23600,23600,23650,23600,13
|
|
20250204,143300,1957699350,23650,23600,23700,23600,102
|
|
20250204,143200,1955289050,23600,23650,23700,23600,33
|
|
20250204,143100,1954508150,23600,23600,23700,23600,256
|
|
20250204,143000,1948455100,23600,23650,23700,23600,176
|
|
20250204,142900,1944292750,23650,23700,23700,23650,71
|
|
20250204,142800,1942610850,23650,23650,23700,23650,85
|
|
20250204,142700,1940600450,23700,23700,23700,23700,181
|
|
20250204,142600,1936310750,23700,23700,23700,23650,182
|
|
20250204,142500,1932004200,23700,23600,23700,23550,367
|
|
20250204,142400,1923337550,23650,23650,23650,23600,57
|
|
20250204,142300,1921990000,23650,23650,23650,23600,15
|
|
20250204,142200,1921635650,23650,23650,23650,23650,48
|
|
20250204,142100,1920500450,23650,23650,23650,23600,97
|
|
20250204,142000,1918210800,23650,23650,23650,23600,60
|
|
20250204,141900,1916792250,23650,23650,23650,23650,4
|
|
20250204,141800,1916697650,23600,23650,23700,23600,85
|
|
20250204,141700,1914691050,23600,23600,23700,23600,1339
|
|
20250204,141600,1883087050,23700,23650,23700,23650,5
|
|
20250204,141500,1882968700,23650,23650,23700,23650,83
|
|
20250204,141400,1881004300,23650,23650,23650,23600,14
|
|
20250204,141300,1880673700,23650,23750,23750,23600,4010
|
|
20250204,141200,1785985500,23750,23800,23800,23750,86
|
|
20250204,141100,1783942750,23800,23800,23800,23800,25
|
|
20250204,141000,1783347750,23800,23700,23800,23700,36
|
|
20250204,140900,1782492450,23750,23750,23750,23750,48
|
|
20250204,140800,1781352450,23700,23800,23800,23700,27
|
|
20250204,140700,1780711350,23750,23750,23750,23750,3
|
|
20250204,140600,1780640100,23750,23850,23850,23750,55
|
|
20250204,140500,1779331300,23750,23750,23750,23750,193
|
|
20250204,140400,1774747550,23800,23800,23850,23750,76
|
|
20250204,140300,1772940050,23800,23750,23800,23750,11
|
|
20250204,140200,1772678300,23800,23800,23800,23800,43
|
|
20250204,140100,1771654900,23800,23800,23800,23800,6
|
|
20250204,140000,1771512100,23800,23800,23800,23750,49
|
|
20250204,135900,1770346000,23800,23800,23800,23800,14
|
|
20250204,135800,1770012800,23800,23800,23800,23750,19
|
|
20250204,135700,1769560650,23800,23800,23800,23800,33
|
|
20250204,135600,1768775250,23800,23850,23850,23800,141
|
|
20250204,135500,1765418850,23850,23850,23850,23800,64
|
|
20250204,135400,1763893300,23850,23850,23850,23850,37
|
|
20250204,135300,1763010850,23850,23850,23850,23850,45
|
|
20250204,135200,1761937600,23850,23900,23900,23850,65
|
|
20250204,135100,1760386750,23900,23900,23900,23900,96
|
|
20250204,135000,1758092350,23850,23900,23900,23850,55
|
|
20250204,134900,1756777950,23900,23900,23900,23900,18
|
|
20250204,134800,1756347750,23900,23900,23900,23900,65
|
|
20250204,134700,1754794250,23900,23900,23900,23850,76
|
|
20250204,134600,1752977950,23900,23800,23900,23800,2
|
|
20250204,134500,1752930250,23850,23850,23850,23850,13
|
|
20250204,134400,1752620200,23850,23850,23850,23850,44
|
|
20250204,134300,1751570800,23850,23850,23850,23850,20
|
|
20250204,134200,1751093800,23850,23850,23850,23800,57
|
|
20250204,134100,1749734400,23850,23850,23850,23850,10
|
|
20250204,134000,1749495900,23850,23800,23850,23800,37
|
|
20250204,133900,1748614350,23800,23850,23850,23800,8
|
|
20250204,133800,1748423650,23850,23800,23850,23800,14
|
|
20250204,133700,1748089900,23850,23850,23850,23850,37
|
|
20250204,133600,1747207450,23850,23850,23850,23850,14
|
|
20250204,133500,1746873550,23850,23750,23850,23750,273
|
|
20250204,133400,1740385900,23750,23800,23850,23750,356
|
|
20250204,133300,1731925600,23850,23800,23850,23800,463
|
|
20250204,133200,1720905550,23850,23800,23850,23800,96
|
|
20250204,133100,1718620650,23850,23850,23900,23800,58
|
|
20250204,133000,1717237150,23800,23900,23900,23800,204
|
|
20250204,132900,1712381400,23900,23900,23900,23900,16
|
|
20250204,132800,1711999000,23900,23900,23900,23900,36
|
|
20250204,132700,1711138600,23900,23900,23900,23900,20
|
|
20250204,132600,1710660600,23900,23900,23900,23900,43
|
|
20250204,132500,1709632900,23900,23900,23900,23850,13
|
|
20250204,132400,1709322250,23900,23900,23900,23900,45
|
|
20250204,132300,1708246750,23850,23850,23850,23850,80
|
|
20250204,132200,1706338750,23900,23900,23900,23900,80
|
|
20250204,132100,1704426750,23900,23900,23900,23900,7
|
|
20250204,132000,1704259450,23900,23850,23900,23850,424
|
|
20250204,131900,1694146700,23850,23900,23900,23800,1084
|
|
20250204,131800,1668343250,23850,23850,23850,23850,218
|
|
20250204,131700,1663143950,23850,23850,23850,23850,50
|
|
20250204,131600,1661951450,23850,23850,23850,23850,23
|
|
20250204,131500,1661402900,23850,23850,23850,23850,38
|
|
20250204,131400,1660496600,23850,23850,23850,23850,18
|
|
20250204,131300,1660067300,23850,23850,23850,23850,35
|
|
20250204,131200,1659232550,23850,23850,23850,23850,44
|
|
20250204,131100,1658183150,23850,23850,23850,23850,43
|
|
20250204,131000,1657157600,23850,23800,23850,23800,41
|
|
20250204,130900,1656181200,23850,23850,23850,23850,10
|
|
20250204,130800,1655942700,23850,23900,23900,23850,79
|
|
20250204,130700,1654058400,23900,23900,23900,23900,31
|
|
20250204,130600,1653317500,23900,23900,23900,23900,38
|
|
20250204,130500,1652409300,23900,23800,23900,23800,39
|
|
20250204,130400,1651480200,23900,23900,23900,23800,45
|
|
20250204,130300,1650405050,23900,23900,23900,23900,12
|
|
20250204,130200,1650118250,23900,23900,23900,23900,57
|
|
20250204,130100,1648755950,23900,23900,23900,23900,13
|
|
20250204,130000,1648445250,23900,23900,23900,23850,15
|
|
20250204,125900,1648086800,23850,23850,23850,23800,37
|
|
20250204,125800,1647205450,23900,23900,23900,23900,26
|
|
20250204,125700,1646584050,23850,23800,23850,23800,47
|
|
20250204,125600,1645463600,23850,23800,23850,23800,39
|
|
20250204,125500,1644534600,23850,23850,23850,23800,76
|
|
20250204,125400,1642722700,23900,23900,23900,23900,18
|
|
20250204,125300,1642292500,23850,23900,23900,23850,68
|
|
20250204,125200,1640668950,23850,23900,23900,23850,38
|
|
20250204,125100,1639762300,23900,23900,23900,23900,48
|
|
20250204,125000,1638615100,23900,23900,23900,23850,95
|
|
20250204,124900,1636348200,23950,23900,23950,23900,36
|
|
20250204,124800,1635486800,23900,23900,23900,23850,32
|
|
20250204,124700,1634723100,23950,23950,23950,23900,25
|
|
20250204,124600,1634124400,23950,23950,23950,23950,33
|
|
20250204,124500,1633334050,23900,23900,23950,23900,155
|
|
20250204,124400,1629629000,23900,23900,23900,23850,58
|
|
20250204,124300,1628243900,23900,23950,23950,23850,105
|
|
20250204,124200,1625734250,23950,23950,23950,23950,45
|
|
20250204,124100,1624656500,23950,23950,23950,23900,25
|
|
20250204,124000,1624058400,23950,23950,23950,23900,29
|
|
20250204,123900,1623364950,23950,23900,23950,23900,59
|
|
20250204,123800,1621952500,23950,23950,23950,23950,10
|
|
20250204,123700,1621713000,23900,23900,23950,23900,21
|
|
20250204,123600,1621210800,23900,23950,23950,23900,30
|
|
20250204,123500,1620493400,23950,23900,23950,23900,45
|
|
20250204,123400,1619415950,23900,23950,23950,23900,15
|
|
20250204,123300,1619056900,23900,23900,23900,23900,61
|
|
20250204,123200,1617599000,23850,23950,23950,23850,33
|
|
20250204,123100,1616811050,23950,23950,23950,23950,37
|
|
20250204,123000,1615924900,23950,23900,23950,23900,15
|
|
20250204,122900,1615565950,23900,23900,23900,23850,23
|
|
20250204,122800,1615016700,23900,23900,23950,23900,47
|
|
20250204,122700,1613891450,23900,23950,23950,23900,12
|
|
20250204,122600,1613604500,23950,23950,23950,23950,41
|
|
20250204,122500,1612622550,23950,23950,23950,23850,43
|
|
20250204,122400,1611595450,23950,23950,23950,23950,42
|
|
20250204,122300,1610589550,23900,23950,23950,23900,17
|
|
20250204,122200,1610183100,23950,23950,23950,23950,41
|
|
20250204,122100,1609201150,23950,23900,23950,23850,34
|
|
20250204,122000,1608389350,23900,23950,23950,23900,9
|
|
20250204,121900,1608173950,23900,23900,23950,23850,67
|
|
20250204,121800,1606574000,23900,23950,23950,23900,14
|
|
20250204,121700,1606239200,23900,23850,23900,23850,53
|
|
20250204,121600,1604973550,23900,23950,23950,23850,29
|
|
20250204,121500,1604280550,23900,23950,23950,23900,35
|
|
20250204,121400,1603442400,23900,23900,23900,23900,15
|
|
20250204,121300,1603083900,23850,23950,23950,23850,55
|
|
20250204,121200,1601768400,23950,23900,23950,23900,17
|
|
20250204,121100,1601361500,23900,23950,23950,23900,34
|
|
20250204,121000,1600548650,23900,23850,23900,23850,37
|
|
20250204,120900,1599665500,23900,23950,23950,23900,31
|
|
20250204,120800,1598924450,23950,23950,23950,23950,42
|
|
20250204,120700,1597918550,23900,23850,23900,23850,37
|
|
20250204,120600,1597035850,23900,23900,23900,23850,155
|
|
20250204,120500,1593335450,23900,24000,24000,23900,35
|
|
20250204,120400,1592497850,23900,23950,23950,23900,55
|
|
20250204,120300,1591181500,23800,24000,24000,23800,167
|
|
20250204,120200,1587196550,24000,23950,24000,23950,635
|
|
20250204,120100,1571957300,23900,23950,24000,23900,36
|
|
20250204,120000,1571096150,23950,23950,23950,23900,16
|
|
20250204,115900,1570713000,24000,24000,24000,24000,42
|
|
20250204,115800,1569705000,24000,23900,24000,23900,30
|
|
20250204,115700,1568987350,23900,23900,23950,23900,74
|
|
20250204,115600,1567216950,23950,23950,23950,23950,18
|
|
20250204,115500,1566785850,23900,23950,23950,23900,55
|
|
20250204,115400,1565469350,23950,23950,23950,23950,32
|
|
20250204,115300,1564702950,23950,24000,24000,23950,49
|
|
20250204,115200,1563527650,24000,24000,24000,24000,4
|
|
20250204,115100,1563431650,23950,23950,23950,23950,15
|
|
20250204,115000,1563072400,23950,23900,23950,23900,57
|
|
20250204,114900,1561708250,23900,23900,23900,23900,29
|
|
20250204,114800,1561015150,23850,23900,23900,23850,143
|
|
20250204,114700,1557597950,23850,23900,23900,23850,17
|
|
20250204,114600,1557191750,23850,23850,23850,23850,37
|
|
20250204,114500,1556309300,23900,23900,23900,23900,8
|
|
20250204,114400,1556118100,23900,23850,23900,23850,43
|
|
20250204,114300,1555090850,23850,23900,23900,23850,84
|
|
20250204,114200,1553084700,23850,23850,23850,23850,21
|
|
20250204,114100,1552583850,23900,23900,23900,23850,53
|
|
20250204,114000,1551317800,23900,23900,23900,23900,0
|
|
20250204,113900,1551317800,23900,23900,23900,23850,54
|
|
20250204,113800,1550027800,23850,23850,23850,23850,69
|
|
20250204,113700,1548382150,23900,23800,23900,23800,277
|
|
20250204,113600,1541778750,23800,23800,23800,23800,5
|
|
20250204,113500,1541659750,23850,23800,23850,23800,42
|
|
20250204,113400,1540658650,23850,23800,23850,23800,27
|
|
20250204,113300,1540015700,23850,23850,23850,23850,33
|
|
20250204,113200,1539228650,23800,23850,23850,23800,20
|
|
20250204,113100,1538752300,23850,23850,23850,23850,74
|
|
20250204,113000,1536987400,23850,23850,23900,23850,70
|
|
20250204,112900,1535316050,23900,23900,23900,23900,1
|
|
20250204,112800,1535292150,23900,23950,23950,23900,245
|
|
20250204,112700,1529426250,23900,23900,23900,23900,24
|
|
20250204,112600,1528852650,23900,23900,23900,23900,11
|
|
20250204,112500,1528589750,23900,23900,23900,23900,0
|
|
20250204,112400,1528589750,23900,23900,23900,23900,33
|
|
20250204,112300,1527801050,23900,23900,23900,23850,46
|
|
20250204,112200,1526703200,23900,23900,23900,23900,52
|
|
20250204,112100,1525460400,24000,23950,24000,23950,93
|
|
20250204,112000,1523231000,23950,23950,23950,23950,654
|
|
20250204,111900,1507567700,24000,23950,24000,23950,77
|
|
20250204,111800,1505721450,24000,24000,24000,24000,0
|
|
20250204,111700,1505721450,24000,23950,24000,23950,1003
|
|
20250204,111600,1481697650,23900,23900,23900,23900,0
|
|
20250204,111500,1481697650,23900,23950,23950,23900,65
|
|
20250204,111400,1480142000,23950,23950,23950,23950,28
|
|
20250204,111300,1479471400,24000,23950,24000,23950,10
|
|
20250204,111200,1479231650,23950,23950,23950,23950,9
|
|
20250204,111100,1479016100,23900,24000,24000,23900,34
|
|
20250204,111000,1478202300,23900,23950,23950,23900,107
|
|
20250204,110900,1475642150,23950,23950,23950,23950,15
|
|
20250204,110800,1475282900,24000,23950,24000,23950,8
|
|
20250204,110700,1475091250,23900,23950,23950,23900,28
|
|
20250204,110600,1474421700,24000,23950,24000,23900,80
|
|
20250204,110500,1472506400,24000,24000,24000,24000,0
|
|
20250204,110400,1472506400,24000,24000,24000,24000,44
|
|
20250204,110300,1471450400,24000,24000,24000,24000,0
|
|
20250204,110200,1471450400,24000,24000,24000,24000,0
|
|
20250204,110100,1471450400,24000,23950,24000,23900,41
|
|
20250204,110000,1470467050,23900,24000,24000,23900,5
|
|
20250204,105900,1470347400,23950,24000,24000,23950,48
|
|
20250204,105800,1469195750,24000,24000,24000,24000,1
|
|
20250204,105700,1469171750,24000,24000,24000,24000,86
|
|
20250204,105600,1467107750,24000,24000,24000,24000,50
|
|
20250204,105500,1465907750,24000,24000,24000,24000,117
|
|
20250204,105400,1463099750,24000,23950,24000,23950,110
|
|
20250204,105300,1460461250,23950,23950,23950,23950,245
|
|
20250204,105200,1454593500,23950,23950,23950,23950,30
|
|
20250204,105100,1453875000,23900,23900,23900,23900,90
|
|
20250204,105000,1451724000,23900,23900,23900,23900,72
|
|
20250204,104900,1450003200,23900,23900,23900,23900,0
|
|
20250204,104800,1450003200,23900,23850,23900,23800,345
|
|
20250204,104700,1441789250,23850,23850,23850,23850,0
|
|
20250204,104600,1441789250,23850,23900,23900,23850,28
|
|
20250204,104500,1441120100,23800,23850,23900,23800,296
|
|
20250204,104400,1434048550,23900,23850,23900,23850,8
|
|
20250204,104300,1433857400,23800,23850,23850,23800,88
|
|
20250204,104200,1431762600,23900,23900,23900,23900,7
|
|
20250204,104100,1431595300,23850,23800,23850,23800,184
|
|
20250204,104000,1427214900,23850,23850,23850,23850,22
|
|
20250204,103900,1426690200,23900,23900,23900,23900,152
|
|
20250204,103800,1423057400,23900,23900,23900,23900,0
|
|
20250204,103700,1423057400,23900,23900,23900,23900,7
|
|
20250204,103600,1422890100,23850,23900,23900,23850,86
|
|
20250204,103500,1420838900,23900,23900,23900,23900,31
|
|
20250204,103400,1420098000,23850,23850,23850,23850,1
|
|
20250204,103300,1420074150,23850,23850,23850,23850,37
|
|
20250204,103200,1419191700,23900,23950,23950,23900,786
|
|
20250204,103100,1400386300,23900,23900,23900,23900,4
|
|
20250204,103000,1400290700,23900,23950,23950,23900,35
|
|
20250204,102900,1399452500,23950,23950,23950,23950,0
|
|
20250204,102800,1399452500,23950,23950,23950,23950,61
|
|
20250204,102700,1397991550,23900,23900,23900,23900,187
|
|
20250204,102600,1393522250,23900,23900,23900,23850,42
|
|
20250204,102500,1392518650,23800,23800,23800,23800,1
|
|
20250204,102400,1392494850,23800,23800,23800,23800,0
|
|
20250204,102300,1392494850,23800,23850,23850,23800,670
|
|
20250204,102200,1376538800,24000,24000,24000,24000,0
|
|
20250204,102100,1376538800,24000,23900,24000,23900,74
|
|
20250204,102000,1374764450,23900,23900,23900,23900,0
|
|
20250204,101900,1374764450,23900,23900,23900,23900,0
|
|
20250204,101800,1374764450,23900,23900,23900,23900,180
|
|
20250204,101700,1370462450,23900,24000,24000,23900,38
|
|
20250204,101600,1369552500,24000,24000,24000,24000,428
|
|
20250204,101500,1359280500,24000,23950,24000,23950,37
|
|
20250204,101400,1358394250,24050,24050,24050,24050,5
|
|
20250204,101300,1358274000,23900,23950,23950,23900,293
|
|
20250204,101200,1351258750,24000,24050,24050,24000,32
|
|
20250204,101100,1350490700,24050,24050,24050,24050,0
|
|
20250204,101000,1350490700,24050,24000,24100,23900,632
|
|
20250204,100900,1335330000,23900,23900,23900,23900,166
|
|
20250204,100800,1331362600,23900,23950,23950,23900,40
|
|
20250204,100700,1330405050,24000,23900,24000,23900,176
|
|
20250204,100600,1326190200,23850,23800,23850,23800,52
|
|
20250204,100500,1324950600,23800,23800,23800,23800,6
|
|
20250204,100400,1324807800,23800,23850,23850,23800,80
|
|
20250204,100300,1322902050,23850,23800,23850,23800,96
|
|
20250204,100200,1320617200,23850,23900,24000,23850,264
|
|
20250204,100100,1314310450,23900,24050,24050,23900,713
|
|
20250204,100000,1297232050,24050,24150,24150,24050,240
|
|
20250204,095900,1291436200,24100,24100,24150,24100,197
|
|
20250204,095800,1286683100,24100,24100,24150,24100,178
|
|
20250204,095700,1282392750,24100,24100,24150,24100,333
|
|
20250204,095600,1274361150,24100,24100,24150,24100,243
|
|
20250204,095500,1268498600,24100,24100,24150,24100,142
|
|
20250204,095400,1265076350,24100,24100,24100,24050,597
|
|
20250204,095300,1250693650,24100,24050,24150,24050,339
|
|
20250204,095200,1242517500,24050,24100,24200,24050,5277
|
|
20250204,095100,1115088800,24100,24100,24100,24050,335
|
|
20250204,095000,1107015350,24000,24100,24100,24000,178
|
|
20250204,094900,1102727150,24100,23950,24100,23950,301
|
|
20250204,094800,1095479700,23950,23950,24000,23950,282
|
|
20250204,094700,1088717450,24000,24000,24000,24000,283
|
|
20250204,094600,1081925450,24000,24000,24000,23950,154
|
|
20250204,094500,1078229600,24050,24000,24050,24000,527
|
|
20250204,094400,1065567500,24000,24000,24100,24000,626
|
|
20250204,094300,1050531000,24050,24100,24100,24000,291
|
|
20250204,094200,1043525550,24100,24100,24100,24050,246
|
|
20250204,094100,1037602350,24050,24050,24050,24050,142
|
|
20250204,094000,1034187250,24050,24000,24050,24000,271
|
|
20250204,093900,1027672000,24050,23950,24050,23950,376
|
|
20250204,093800,1018639450,24000,24000,24000,23950,269
|
|
20250204,093700,1012183500,24000,24000,24000,24000,129
|
|
20250204,093600,1009087500,24000,23950,24000,23850,332
|
|
20250204,093500,1001127600,23950,23850,23950,23850,640
|
|
20250204,093400,985814800,23800,23800,23800,23800,235
|
|
20250204,093300,980221800,23850,23900,23900,23700,319
|
|
20250204,093200,972630750,23750,23750,23750,23750,432
|
|
20250204,093100,962370750,23750,23950,23950,23750,427
|
|
20250204,093000,952193350,24000,24100,24150,24000,658
|
|
20250204,092900,936334950,24100,24100,24150,24050,864
|
|
20250204,092800,915509700,24050,24000,24050,24000,672
|
|
20250204,092700,899371700,24100,24100,24100,23650,1439
|
|
20250204,092600,864976200,24050,24050,24100,24050,751
|
|
20250204,092500,846903100,24050,24000,24100,24000,739
|
|
20250204,092400,829125500,24000,23950,24000,23850,918
|
|
20250204,092300,807165200,23950,24000,24050,23950,652
|
|
20250204,092200,791532850,24050,24050,24050,24000,1054
|
|
20250204,092100,766192550,24050,24050,24100,24000,570
|
|
20250204,092000,752478200,24050,24050,24150,24000,1589
|
|
20250204,091900,714235150,24100,24100,24150,24050,615
|
|
20250204,091800,699405450,24150,24100,24150,24050,777
|
|
20250204,091700,680669100,24050,24100,24150,24050,800
|
|
20250204,091600,661382700,24100,24050,24150,24050,4581
|
|
20250204,091500,550792050,24050,24150,24150,23900,1386
|
|
20250204,091400,517444950,24100,24050,24150,24000,1803
|
|
20250204,091300,474020650,24000,24000,24050,23950,1314
|
|
20250204,091200,442463650,23950,23950,24000,23950,1612
|
|
20250204,091100,403825550,23950,23950,24000,23850,1241
|
|
20250204,091000,374136200,24000,23950,24000,23950,943
|
|
20250204,090900,351515100,23950,24000,24000,23900,924
|
|
20250204,090800,329354350,23950,23950,24000,23900,753
|
|
20250204,090700,311298750,24000,23850,24000,23850,951
|
|
20250204,090600,288484150,23900,23650,24000,23650,4172
|
|
20250204,090500,188911050,23600,23650,23650,23550,1113
|
|
20250204,090400,162638950,23600,23500,23700,23500,2009
|
|
20250204,090300,115132950,23500,23600,23750,23500,2789
|
|
20250204,090200,49199850,23600,23400,23600,23300,1497
|
|
20250204,090100,14078400,23400,23300,23400,23300,347
|
|
20250204,090000,5973050,23300,23600,23600,23250,254
|