584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,184100,5505116350,26650,26650,26650,26650,2149
|
|
20250207,184000,5505116350,26650,26650,26650,26650,0
|
|
20250207,183900,5505116350,26650,26650,26650,26650,0
|
|
20250207,183800,5505116350,26650,26650,26650,26650,0
|
|
20250207,183700,5505116350,26650,26650,26650,26650,0
|
|
20250207,183600,5505116350,26650,26650,26650,26650,0
|
|
20250207,183500,5505116350,26650,26650,26650,26650,0
|
|
20250207,183400,5505116350,26650,26650,26650,26650,0
|
|
20250207,183300,5505116350,26650,26650,26650,26650,0
|
|
20250207,183200,5505116350,26650,26650,26650,26650,0
|
|
20250207,183100,5505116350,26650,26650,26650,26650,0
|
|
20250207,183000,5505116350,26650,26650,26650,26650,0
|
|
20250207,182900,5505116350,26650,26650,26650,26650,0
|
|
20250207,182800,5505116350,26650,26650,26650,26650,0
|
|
20250207,182700,5505116350,26650,26650,26650,26650,0
|
|
20250207,182600,5505116350,26650,26650,26650,26650,0
|
|
20250207,182500,5505116350,26650,26650,26650,26650,0
|
|
20250207,182400,5505116350,26650,26650,26650,26650,0
|
|
20250207,182300,5505116350,26650,26650,26650,26650,0
|
|
20250207,182200,5505116350,26650,26650,26650,26650,0
|
|
20250207,182100,5505116350,26650,26650,26650,26650,0
|
|
20250207,182000,5505116350,26650,26650,26650,26650,0
|
|
20250207,181900,5505116350,26650,26650,26650,26650,0
|
|
20250207,181800,5505116350,26650,26650,26650,26650,0
|
|
20250207,181700,5505116350,26650,26650,26650,26650,0
|
|
20250207,181600,5505116350,26650,26650,26650,26650,0
|
|
20250207,181500,5505116350,26650,26650,26650,26650,0
|
|
20250207,181400,5505116350,26650,26650,26650,26650,0
|
|
20250207,181300,5505116350,26650,26650,26650,26650,0
|
|
20250207,181200,5505116350,26650,26650,26650,26650,0
|
|
20250207,181100,5505116350,26650,26650,26650,26650,2149
|
|
20250207,181000,5505116350,26650,26650,26650,26650,0
|
|
20250207,180900,5505116350,26650,26650,26650,26650,0
|
|
20250207,180800,5505116350,26650,26650,26650,26650,0
|
|
20250207,180700,5505116350,26650,26650,26650,26650,0
|
|
20250207,180600,5505116350,26650,26650,26650,26650,0
|
|
20250207,180500,5505116350,26650,26650,26650,26650,0
|
|
20250207,180400,5505116350,26650,26650,26650,26650,0
|
|
20250207,180300,5505116350,26650,26650,26650,26650,0
|
|
20250207,180200,5505116350,26650,26650,26650,26650,0
|
|
20250207,180100,5505116350,26650,26650,26650,26650,0
|
|
20250207,180000,5505116350,26650,26650,26650,26650,0
|
|
20250207,175900,5505116350,26650,26650,26650,26650,0
|
|
20250207,175800,5505116350,26650,26650,26650,26650,0
|
|
20250207,175700,5505116350,26650,26650,26650,26650,0
|
|
20250207,175600,5505116350,26650,26650,26650,26650,0
|
|
20250207,175500,5505116350,26650,26650,26650,26650,0
|
|
20250207,175400,5505116350,26650,26650,26650,26650,0
|
|
20250207,175300,5505116350,26650,26650,26650,26650,0
|
|
20250207,175200,5505116350,26650,26650,26650,26650,0
|
|
20250207,175100,5505116350,26650,26650,26650,26650,0
|
|
20250207,175000,5505116350,26650,26650,26650,26650,0
|
|
20250207,174900,5505116350,26650,26650,26650,26650,0
|
|
20250207,174800,5505116350,26650,26650,26650,26650,0
|
|
20250207,174700,5505116350,26650,26650,26650,26650,0
|
|
20250207,174600,5505116350,26650,26650,26650,26650,0
|
|
20250207,174500,5505116350,26650,26650,26650,26650,0
|
|
20250207,174400,5505116350,26650,26650,26650,26650,0
|
|
20250207,174300,5505116350,26650,26650,26650,26650,0
|
|
20250207,174200,5505116350,26650,26650,26650,26650,0
|
|
20250207,174100,5505116350,26650,26650,26650,26650,2149
|
|
20250207,174000,5505116350,26650,26650,26650,26650,0
|
|
20250207,173900,5505116350,26650,26650,26650,26650,0
|
|
20250207,173800,5505116350,26650,26650,26650,26650,0
|
|
20250207,173700,5505116350,26650,26650,26650,26650,0
|
|
20250207,173600,5505116350,26650,26650,26650,26650,0
|
|
20250207,173500,5505116350,26650,26650,26650,26650,0
|
|
20250207,173400,5505116350,26650,26650,26650,26650,0
|
|
20250207,173300,5505116350,26650,26650,26650,26650,0
|
|
20250207,173200,5505116350,26650,26650,26650,26650,0
|
|
20250207,173100,5505116350,26650,26650,26650,26650,0
|
|
20250207,173000,5505116350,26650,26650,26650,26650,0
|
|
20250207,172900,5505116350,26650,26650,26650,26650,0
|
|
20250207,172800,5505116350,26650,26650,26650,26650,0
|
|
20250207,172700,5505116350,26650,26650,26650,26650,0
|
|
20250207,172600,5505116350,26650,26650,26650,26650,0
|
|
20250207,172500,5505116350,26650,26650,26650,26650,0
|
|
20250207,172400,5505116350,26650,26650,26650,26650,0
|
|
20250207,172300,5505116350,26650,26650,26650,26650,0
|
|
20250207,172200,5505116350,26650,26650,26650,26650,0
|
|
20250207,172100,5505116350,26650,26650,26650,26650,0
|
|
20250207,172000,5505116350,26650,26650,26650,26650,0
|
|
20250207,171900,5505116350,26650,26650,26650,26650,0
|
|
20250207,171800,5505116350,26650,26650,26650,26650,0
|
|
20250207,171700,5505116350,26650,26650,26650,26650,0
|
|
20250207,171600,5505116350,26650,26650,26650,26650,0
|
|
20250207,171500,5505116350,26650,26650,26650,26650,0
|
|
20250207,171400,5505116350,26650,26650,26650,26650,0
|
|
20250207,171300,5505116350,26650,26650,26650,26650,0
|
|
20250207,171200,5505116350,26650,26650,26650,26650,0
|
|
20250207,171100,5505116350,26650,26650,26650,26650,2149
|
|
20250207,171000,5505116350,26650,26650,26650,26650,0
|
|
20250207,170900,5505116350,26650,26650,26650,26650,0
|
|
20250207,170800,5505116350,26650,26650,26650,26650,0
|
|
20250207,170700,5505116350,26650,26650,26650,26650,0
|
|
20250207,170600,5505116350,26650,26650,26650,26650,0
|
|
20250207,170500,5505116350,26650,26650,26650,26650,0
|
|
20250207,170400,5505116350,26650,26650,26650,26650,0
|
|
20250207,170300,5505116350,26650,26650,26650,26650,0
|
|
20250207,170200,5505116350,26650,26650,26650,26650,0
|
|
20250207,170100,5505116350,26650,26650,26650,26650,0
|
|
20250207,170000,5505116350,26650,26650,26650,26650,0
|
|
20250207,165900,5505116350,26650,26650,26650,26650,0
|
|
20250207,165800,5505116350,26650,26650,26650,26650,0
|
|
20250207,165700,5505116350,26650,26650,26650,26650,0
|
|
20250207,165600,5505116350,26650,26650,26650,26650,0
|
|
20250207,165500,5505116350,26650,26650,26650,26650,0
|
|
20250207,165400,5505116350,26650,26650,26650,26650,0
|
|
20250207,165300,5505116350,26650,26650,26650,26650,0
|
|
20250207,165200,5505116350,26650,26650,26650,26650,0
|
|
20250207,165100,5505116350,26650,26650,26650,26650,0
|
|
20250207,165000,5505116350,26650,26650,26650,26650,0
|
|
20250207,164900,5505116350,26650,26650,26650,26650,0
|
|
20250207,164800,5505116350,26650,26650,26650,26650,0
|
|
20250207,164700,5505116350,26650,26650,26650,26650,0
|
|
20250207,164600,5505116350,26650,26650,26650,26650,0
|
|
20250207,164500,5505116350,26650,26650,26650,26650,0
|
|
20250207,164400,5505116350,26650,26650,26650,26650,0
|
|
20250207,164300,5505116350,26650,26650,26650,26650,0
|
|
20250207,164200,5505116350,26650,26650,26650,26650,0
|
|
20250207,164100,5505116350,26650,26650,26650,26650,2149
|
|
20250207,164000,5505116350,26650,26650,26650,26650,0
|
|
20250207,163900,5505116350,26650,26650,26650,26650,0
|
|
20250207,163800,5505116350,26650,26650,26650,26650,0
|
|
20250207,163700,5505116350,26650,26650,26650,26650,0
|
|
20250207,163600,5505116350,26650,26650,26650,26650,0
|
|
20250207,163500,5505116350,26650,26650,26650,26650,0
|
|
20250207,163400,5505116350,26650,26650,26650,26650,0
|
|
20250207,163300,5505116350,26650,26650,26650,26650,0
|
|
20250207,163200,5505116350,26650,26650,26650,26650,0
|
|
20250207,163100,5505116350,26650,26650,26650,26650,0
|
|
20250207,163000,5505116350,26650,26650,26650,26650,0
|
|
20250207,162900,5505116350,26650,26650,26650,26650,0
|
|
20250207,162800,5505116350,26650,26650,26650,26650,0
|
|
20250207,162700,5505116350,26650,26650,26650,26650,0
|
|
20250207,162600,5505116350,26650,26650,26650,26650,0
|
|
20250207,162500,5505116350,26650,26650,26650,26650,0
|
|
20250207,162400,5505116350,26650,26650,26650,26650,0
|
|
20250207,162300,5505116350,26650,26650,26650,26650,0
|
|
20250207,162200,5505116350,26650,26650,26650,26650,0
|
|
20250207,162100,5505116350,26650,26650,26650,26650,0
|
|
20250207,162000,5505116350,26650,26650,26650,26650,0
|
|
20250207,161900,5505116350,26650,26650,26650,26650,0
|
|
20250207,161800,5505116350,26650,26650,26650,26650,0
|
|
20250207,161700,5505116350,26650,26650,26650,26650,0
|
|
20250207,161600,5505116350,26650,26650,26650,26650,0
|
|
20250207,161500,5505116350,26650,26650,26650,26650,0
|
|
20250207,161400,5505116350,26650,26650,26650,26650,0
|
|
20250207,161300,5505116350,26650,26650,26650,26650,0
|
|
20250207,161200,5505116350,26650,26650,26650,26650,0
|
|
20250207,161100,5505116350,26650,26650,26650,26650,2149
|
|
20250207,161000,5505116350,26650,26650,26650,26650,0
|
|
20250207,160900,5505116350,26650,26650,26650,26650,0
|
|
20250207,160800,5505116350,26650,26650,26650,26650,0
|
|
20250207,160700,5505116350,26650,26650,26650,26650,0
|
|
20250207,160600,5505116350,26650,26650,26650,26650,0
|
|
20250207,160500,5505116350,26650,26650,26650,26650,0
|
|
20250207,160400,5505116350,26650,26650,26650,26650,0
|
|
20250207,160300,5505116350,26650,26650,26650,26650,0
|
|
20250207,160200,5505116350,26650,26650,26650,26650,0
|
|
20250207,160100,5505116350,26650,26650,26650,26650,0
|
|
20250207,160000,5505116350,26650,26650,26650,26650,0
|
|
20250207,155900,5505116350,26650,26650,26650,26650,0
|
|
20250207,155800,5505116350,26650,26650,26650,26650,0
|
|
20250207,155700,5505116350,26650,26650,26650,26650,0
|
|
20250207,155600,5505116350,26650,26650,26650,26650,0
|
|
20250207,155500,5505116350,26650,26650,26650,26650,0
|
|
20250207,155400,5505116350,26650,26650,26650,26650,0
|
|
20250207,155300,5505116350,26650,26650,26650,26650,0
|
|
20250207,155200,5505116350,26650,26650,26650,26650,0
|
|
20250207,155100,5505116350,26650,26650,26650,26650,0
|
|
20250207,155000,5505116350,26650,26650,26650,26650,0
|
|
20250207,154900,5505116350,26650,26650,26650,26650,0
|
|
20250207,154800,5505116350,26650,26650,26650,26650,0
|
|
20250207,154700,5505116350,26650,26650,26650,26650,0
|
|
20250207,154600,5505116350,26650,26650,26650,26650,0
|
|
20250207,154500,5505116350,26650,26650,26650,26650,0
|
|
20250207,154400,5505116350,26650,26650,26650,26650,0
|
|
20250207,154300,5505116350,26650,26650,26650,26650,0
|
|
20250207,154200,5505116350,26650,26650,26650,26650,0
|
|
20250207,154100,5505116350,26650,26650,26650,26650,2149
|
|
20250207,154000,5505116350,26650,26650,26650,26650,0
|
|
20250207,153900,5505116350,26650,26650,26650,26650,0
|
|
20250207,153800,5505116350,26650,26650,26650,26650,0
|
|
20250207,153700,5505116350,26650,26650,26650,26650,0
|
|
20250207,153600,5505116350,26650,26650,26650,26650,0
|
|
20250207,153500,5505116350,26650,26650,26650,26650,0
|
|
20250207,153400,5505116350,26650,26650,26650,26650,0
|
|
20250207,153300,5505116350,26650,26650,26650,26650,0
|
|
20250207,153200,5505116350,26650,26650,26650,26650,0
|
|
20250207,153100,5505116350,26650,26650,26650,26650,0
|
|
20250207,153000,5505116350,26650,26650,26650,26650,2149
|
|
20250207,152900,5447845500,26500,26500,26500,26500,0
|
|
20250207,152800,5447845500,26500,26500,26500,26500,0
|
|
20250207,152700,5447845500,26500,26500,26500,26500,0
|
|
20250207,152600,5447845500,26500,26500,26500,26500,0
|
|
20250207,152500,5447845500,26500,26500,26500,26500,0
|
|
20250207,152400,5447845500,26500,26500,26500,26500,0
|
|
20250207,152300,5447845500,26500,26500,26500,26500,0
|
|
20250207,152200,5447845500,26500,26500,26500,26500,0
|
|
20250207,152100,5447845500,26500,26500,26500,26500,0
|
|
20250207,152000,5447845500,26500,26500,26500,26500,0
|
|
20250207,151900,5447845500,26500,26500,26500,26450,1207
|
|
20250207,151800,5415860250,26500,26450,26500,26450,402
|
|
20250207,151700,5405209050,26450,26450,26500,26450,787
|
|
20250207,151600,5384359050,26500,26350,26500,26350,1031
|
|
20250207,151500,5357145350,26350,26400,26450,26350,1246
|
|
20250207,151400,5324251150,26450,26400,26450,26400,197
|
|
20250207,151300,5319046250,26400,26450,26500,26400,405
|
|
20250207,151200,5308343250,26450,26450,26500,26400,84
|
|
20250207,151100,5306123600,26450,26400,26450,26400,145
|
|
20250207,151000,5302293650,26400,26450,26450,26400,83
|
|
20250207,150900,5300100750,26400,26400,26450,26400,170
|
|
20250207,150800,5295610600,26400,26450,26450,26400,179
|
|
20250207,150700,5290883250,26400,26450,26450,26400,822
|
|
20250207,150600,5269143700,26450,26500,26500,26450,154
|
|
20250207,150500,5265070250,26450,26450,26500,26450,593
|
|
20250207,150400,5249361050,26450,26500,26600,26450,1837
|
|
20250207,150300,5200673050,26500,26500,26600,26500,662
|
|
20250207,150200,5183120150,26500,26550,26550,26500,111
|
|
20250207,150100,5180178250,26600,26500,26600,26500,513
|
|
20250207,150000,5166557650,26500,26550,26550,26500,241
|
|
20250207,145900,5160164150,26550,26500,26550,26500,1966
|
|
20250207,145800,5108064750,26550,26500,26600,26500,163
|
|
20250207,145700,5103742700,26500,26550,26550,26500,149
|
|
20250207,145600,5099792200,26600,26550,26600,26500,195
|
|
20250207,145500,5094616250,26500,26500,26600,26500,276
|
|
20250207,145400,5087288550,26500,26500,26600,26500,75
|
|
20250207,145300,5085300000,26500,26500,26650,26500,309
|
|
20250207,145200,5077090700,26550,26550,26600,26500,180
|
|
20250207,145100,5072318350,26550,26600,26650,26500,322
|
|
20250207,145000,5063750450,26500,26550,26650,26500,219
|
|
20250207,144900,5057930150,26550,26600,26650,26500,185
|
|
20250207,144800,5053009500,26550,26500,26650,26500,241
|
|
20250207,144700,5046610550,26500,26500,26650,26500,336
|
|
20250207,144600,5037677450,26600,26500,26600,26500,126
|
|
20250207,144500,5034332600,26500,26550,26650,26500,357
|
|
20250207,144400,5024838550,26550,26500,26600,26500,176
|
|
20250207,144300,5020172050,26500,26500,26600,26500,176
|
|
20250207,144200,5015504300,26550,26500,26550,26500,78
|
|
20250207,144100,5013436800,26500,26550,26600,26500,282
|
|
20250207,144000,5005954850,26500,26400,26600,26400,145
|
|
20250207,143900,5002112650,26450,26400,26550,26400,439
|
|
20250207,143800,4990514950,26400,26600,26600,26400,1395
|
|
20250207,143700,4953601000,26650,26650,26650,26500,271
|
|
20250207,143600,4946399600,26600,26550,26600,26500,187
|
|
20250207,143500,4941439850,26600,26550,26600,26500,209
|
|
20250207,143400,4935896200,26500,26600,26650,26500,195
|
|
20250207,143300,4930718200,26650,26550,26650,26500,203
|
|
20250207,143200,4925326750,26550,26600,26600,26500,277
|
|
20250207,143100,4917972700,26600,26500,26600,26500,149
|
|
20250207,143000,4914022100,26500,26600,26650,26500,208
|
|
20250207,142900,4908495500,26500,26650,26650,26500,245
|
|
20250207,142800,4901981150,26500,26500,26650,26500,368
|
|
20250207,142700,4892212850,26500,26500,26600,26500,159
|
|
20250207,142600,4887994150,26650,26550,26650,26500,171
|
|
20250207,142500,4883451000,26500,26600,26650,26500,380
|
|
20250207,142400,4873341050,26500,26550,26650,26500,283
|
|
20250207,142300,4865819800,26650,26550,26650,26550,172
|
|
20250207,142200,4861249500,26550,26650,26650,26500,253
|
|
20250207,142100,4854523050,26600,26650,26650,26500,289
|
|
20250207,142000,4846843400,26600,26550,26650,26500,266
|
|
20250207,141900,4839777000,26550,26550,26600,26500,127
|
|
20250207,141800,4836407350,26550,26600,26600,26500,176
|
|
20250207,141700,4831736150,26600,26500,26600,26450,296
|
|
20250207,141600,4823880100,26500,26500,26500,26450,135
|
|
20250207,141500,4820306400,26550,26400,26550,26400,156
|
|
20250207,141400,4816183000,26400,26400,26450,26400,472
|
|
20250207,141300,4803712800,26400,26500,26550,26400,928
|
|
20250207,141200,4779147150,26500,26550,26650,26500,204
|
|
20250207,141100,4773727550,26600,26500,26600,26500,212
|
|
20250207,141000,4768103950,26500,26500,26600,26500,145
|
|
20250207,140900,4764259550,26600,26500,26600,26500,785
|
|
20250207,140800,4743429300,26500,26500,26600,26500,171
|
|
20250207,140700,4738897150,26500,26550,26600,26500,128
|
|
20250207,140600,4735500800,26500,26500,26550,26500,268
|
|
20250207,140500,4728391600,26500,26500,26550,26500,169
|
|
20250207,140400,4723912850,26500,26500,26550,26500,126
|
|
20250207,140300,4720571050,26500,26450,26500,26450,126
|
|
20250207,140200,4717236150,26500,26450,26500,26450,184
|
|
20250207,140100,4712362750,26450,26450,26600,26400,809
|
|
20250207,140000,4690971850,26450,26500,26500,26400,81
|
|
20250207,135900,4688831650,26600,26450,26600,26400,339
|
|
20250207,135800,4679846000,26450,26500,26500,26450,320
|
|
20250207,135700,4671374800,26450,26450,26500,26450,139
|
|
20250207,135600,4667697650,26450,26500,26600,26450,301
|
|
20250207,135500,4659721850,26500,26500,26550,26500,246
|
|
20250207,135400,4653201200,26500,26600,26600,26500,137
|
|
20250207,135300,4649566850,26600,26500,26600,26500,289
|
|
20250207,135200,4641902150,26500,26500,26600,26500,386
|
|
20250207,135100,4631668200,26500,26550,26600,26500,157
|
|
20250207,135000,4627503000,26550,26600,26600,26500,104
|
|
20250207,134900,4624743500,26600,26500,26600,26500,126
|
|
20250207,134800,4621400650,26500,26550,26550,26500,296
|
|
20250207,134700,4613550950,26500,26500,26500,26500,615
|
|
20250207,134600,4597253450,26550,26500,26550,26500,114
|
|
20250207,134500,4594229600,26500,26500,26550,26500,1845
|
|
20250207,134400,4545329500,26500,26550,26550,26500,163
|
|
20250207,134300,4541007600,26600,26550,26650,26550,160
|
|
20250207,134200,4536754450,26650,26500,26650,26500,144
|
|
20250207,134100,4532923300,26500,26550,26650,26500,93
|
|
20250207,134000,4530451950,26650,26600,26650,26550,133
|
|
20250207,133900,4526916400,26600,26550,26700,26550,64
|
|
20250207,133800,4525216300,26700,26600,26700,26550,91
|
|
20250207,133700,4522793350,26550,26550,26600,26500,135
|
|
20250207,133600,4519209550,26550,26700,26700,26550,148
|
|
20250207,133500,4515264250,26700,26650,26700,26500,184
|
|
20250207,133400,4510362950,26500,26500,26650,26500,94
|
|
20250207,133300,4507866850,26500,26550,26650,26500,129
|
|
20250207,133200,4504445050,26650,26650,26650,26550,162
|
|
20250207,133100,4500130450,26550,26550,26650,26550,195
|
|
20250207,133000,4494941350,26550,26550,26600,26550,90
|
|
20250207,132900,4492550850,26650,26650,26650,26550,190
|
|
20250207,132800,4487491550,26500,26500,26650,26500,104
|
|
20250207,132700,4484734950,26500,26600,26650,26500,227
|
|
20250207,132600,4478695050,26650,26600,26650,26550,121
|
|
20250207,132500,4475479250,26600,26650,26650,26550,50
|
|
20250207,132400,4474149900,26600,26650,26650,26500,84
|
|
20250207,132300,4471918550,26600,26500,26650,26500,227
|
|
20250207,132200,4465892750,26500,26700,26700,26500,238
|
|
20250207,132100,4459557500,26600,26550,26600,26500,76
|
|
20250207,132000,4457540550,26650,26550,26650,26500,152
|
|
20250207,131900,4453498100,26550,26500,26700,26500,364
|
|
20250207,131800,4443819050,26600,26650,26650,26500,378
|
|
20250207,131700,4433778500,26700,26550,26700,26550,113
|
|
20250207,131600,4430771300,26550,26650,26650,26550,220
|
|
20250207,131500,4424913200,26650,26750,26750,26550,365
|
|
20250207,131400,4415185150,26750,26750,26750,26650,119
|
|
20250207,131300,4412006600,26750,26600,26750,26550,136
|
|
20250207,131200,4408381600,26600,26750,26750,26600,203
|
|
20250207,131100,4402968250,26650,26600,26750,26600,260
|
|
20250207,131000,4396023200,26750,26600,26750,26600,47
|
|
20250207,130900,4394771350,26600,26650,26750,26600,915
|
|
20250207,130800,4370316700,26600,26700,26700,26550,137
|
|
20250207,130700,4366667650,26500,26500,26500,26500,99
|
|
20250207,130600,4364044150,26700,26450,26750,26450,1214
|
|
20250207,130500,4331725400,26500,26450,26500,26400,258
|
|
20250207,130400,4324906500,26500,26450,26500,26450,84
|
|
20250207,130300,4322682950,26450,26450,26500,26400,365
|
|
20250207,130200,4313020750,26500,26450,26500,26450,148
|
|
20250207,130100,4309102000,26500,26450,26600,26450,106
|
|
20250207,130000,4306297000,26600,26500,26600,26450,191
|
|
20250207,125900,4301228300,26450,26500,26500,26450,155
|
|
20250207,125800,4297127750,26450,26500,26600,26450,272
|
|
20250207,125700,4289907900,26500,26600,26600,26450,71
|
|
20250207,125600,4288024250,26500,26600,26600,26450,72
|
|
20250207,125500,4286116850,26450,26550,26600,26450,340
|
|
20250207,125400,4277100600,26500,26500,26550,26500,145
|
|
20250207,125300,4273255550,26550,26500,26600,26500,129
|
|
20250207,125200,4269835450,26600,26550,26600,26500,264
|
|
20250207,125100,4262821850,26600,26550,26600,26550,356
|
|
20250207,125000,4253365750,26600,26600,26600,26550,205
|
|
20250207,124900,4247916750,26550,26550,26600,26550,61
|
|
20250207,124800,4246297050,26550,26550,26600,26550,119
|
|
20250207,124700,4243136350,26600,26550,26600,26500,106
|
|
20250207,124600,4240322150,26600,26500,26600,26500,427
|
|
20250207,124500,4228992800,26500,26500,26600,26450,169
|
|
20250207,124400,4224514500,26450,26500,26500,26450,132
|
|
20250207,124300,4221019000,26500,26500,26600,26500,83
|
|
20250207,124200,4218817800,26500,26500,26600,26450,218
|
|
20250207,124100,4213028000,26500,26450,26550,26450,77
|
|
20250207,124000,4210988100,26500,26600,26600,26450,156
|
|
20250207,123900,4206848950,26450,26500,26600,26450,156
|
|
20250207,123800,4202707800,26600,26550,26600,26450,89
|
|
20250207,123700,4200351850,26450,26550,26600,26450,750
|
|
20250207,123600,4180469350,26650,26550,26650,26500,115
|
|
20250207,123500,4177419650,26700,26500,26700,26500,55
|
|
20250207,123400,4175958650,26500,26650,26700,26500,249
|
|
20250207,123300,4169324350,26700,26700,26700,26500,475
|
|
20250207,123200,4156702050,26650,26600,26800,26600,111
|
|
20250207,123100,4153737600,26600,26750,26800,26600,759
|
|
20250207,123000,4133479750,26700,26800,26800,26700,192
|
|
20250207,122900,4128340750,26750,26800,26800,26700,619
|
|
20250207,122800,4111756200,26800,26750,26800,26750,533
|
|
20250207,122700,4097488000,26800,26750,26800,26750,451
|
|
20250207,122600,4085403350,26800,26800,26800,26750,604
|
|
20250207,122500,4069224950,26750,26750,26800,26750,2015
|
|
20250207,122400,4015229900,26800,26750,26800,26650,489
|
|
20250207,122300,4002141500,26800,26700,26800,26600,771
|
|
20250207,122200,3981516700,26750,26700,26750,26650,532
|
|
20250207,122100,3967296400,26700,26600,26700,26550,522
|
|
20250207,122000,3953381450,26600,26550,26750,26550,132
|
|
20250207,121900,3949865150,26750,26600,26750,26550,334
|
|
20250207,121800,3940953000,26600,26550,26800,26550,148
|
|
20250207,121700,3937000500,26750,26750,26750,26600,299
|
|
20250207,121600,3929010100,26700,26750,26800,26600,251
|
|
20250207,121500,3922295400,26550,26650,26750,26550,124
|
|
20250207,121400,3918988500,26700,26700,26800,26700,298
|
|
20250207,121300,3911014050,26700,26750,26800,26700,302
|
|
20250207,121200,3902933400,26700,26750,26750,26650,163
|
|
20250207,121100,3898580750,26650,26750,26750,26650,174
|
|
20250207,121000,3893930750,26750,26600,26800,26550,252
|
|
20250207,120900,3887199050,26750,26800,26800,26550,50
|
|
20250207,120800,3885867850,26650,26600,26750,26600,472
|
|
20250207,120700,3873269400,26650,26600,26650,26600,46
|
|
20250207,120600,3872045650,26800,26550,26800,26550,154
|
|
20250207,120500,3867935250,26750,26500,26750,26500,223
|
|
20250207,120400,3861993000,26700,26600,26800,26500,2032
|
|
20250207,120300,3808021850,26650,26600,26800,26600,163
|
|
20250207,120200,3803669250,26750,26700,26750,26600,288
|
|
20250207,120100,3795982500,26700,26800,26800,26700,219
|
|
20250207,120000,3790122750,26700,26650,26800,26650,305
|
|
20250207,115900,3781963350,26700,26750,26800,26700,334
|
|
20250207,115800,3773021400,26800,26750,26800,26750,254
|
|
20250207,115700,3766225050,26700,26700,26750,26700,325
|
|
20250207,115600,3757536350,26800,26650,26800,26600,613
|
|
20250207,115500,3741124450,26750,26700,26750,26650,404
|
|
20250207,115400,3730333150,26700,26700,26700,26550,380
|
|
20250207,115300,3720193550,26650,26700,26700,26600,131
|
|
20250207,115200,3716700750,26700,26700,26800,26700,388
|
|
20250207,115100,3706320900,26700,26800,26800,26700,253
|
|
20250207,115000,3699556650,26650,26600,26800,26600,666
|
|
20250207,114900,3681816950,26600,26650,26800,26600,187
|
|
20250207,114800,3676822700,26800,26700,26800,26600,831
|
|
20250207,114700,3654638950,26700,26750,26850,26700,375
|
|
20250207,114600,3644596100,26750,26750,26800,26750,437
|
|
20250207,114500,3632889900,26700,26750,26800,26700,163
|
|
20250207,114400,3628525300,26750,26750,26800,26750,349
|
|
20250207,114300,3619177850,26800,26750,26800,26700,233
|
|
20250207,114200,3612940250,26750,26700,26800,26700,377
|
|
20250207,114100,3602855250,26800,26800,26800,26650,304
|
|
20250207,114000,3594720950,26650,26850,26850,26650,1313
|
|
20250207,113900,3559544750,26850,26850,26850,26800,670
|
|
20250207,113800,3541558800,26800,26800,26850,26800,109
|
|
20250207,113700,3538637300,26850,26750,26850,26750,344
|
|
20250207,113600,3529421050,26750,26800,26800,26750,404
|
|
20250207,113500,3518600350,26800,26800,26800,26700,556
|
|
20250207,113400,3503718250,26800,26750,26800,26750,182
|
|
20250207,113300,3498845650,26800,26750,26800,26700,562
|
|
20250207,113200,3483802650,26750,26700,26750,26700,189
|
|
20250207,113100,3478750050,26700,26750,26750,26650,423
|
|
20250207,113000,3467439100,26750,26750,26750,26650,169
|
|
20250207,112900,3462926550,26650,26700,26750,26650,421
|
|
20250207,112800,3451670150,26700,26750,26750,26650,377
|
|
20250207,112700,3441597150,26750,26700,26750,26700,167
|
|
20250207,112600,3437133400,26650,26750,26750,26650,368
|
|
20250207,112500,3427299350,26750,26700,26750,26650,398
|
|
20250207,112400,3416668750,26650,26700,26750,26650,286
|
|
20250207,112300,3409031950,26700,26650,26700,26650,343
|
|
20250207,112200,3399879400,26650,26700,26700,26650,387
|
|
20250207,112100,3389553000,26650,26700,26700,26650,380
|
|
20250207,112000,3379412150,26700,26650,26700,26650,380
|
|
20250207,111900,3369270300,26650,26650,26700,26650,178
|
|
20250207,111800,3364523550,26650,26700,26700,26650,630
|
|
20250207,111700,3347707450,26650,26700,26700,26650,244
|
|
20250207,111600,3341198850,26700,26650,26700,26650,302
|
|
20250207,111500,3333141400,26650,26700,26700,26650,399
|
|
20250207,111400,3322493450,26700,26650,26700,26650,247
|
|
20250207,111300,3315903200,26600,26650,26700,26600,293
|
|
20250207,111200,3308090400,26650,26600,26650,26600,247
|
|
20250207,111100,3301514950,26650,26550,26700,26550,1127
|
|
20250207,111000,3271507850,26600,26600,26600,26500,296
|
|
20250207,110900,3263641450,26600,26550,26600,26500,388
|
|
20250207,110800,3253329850,26600,26600,26600,26550,360
|
|
20250207,110700,3243760150,26600,26600,26700,26550,358
|
|
20250207,110600,3234237300,26600,26600,26700,26600,312
|
|
20250207,110500,3225926200,26600,26650,26750,26600,303
|
|
20250207,110400,3217848600,26650,26700,26700,26600,299
|
|
20250207,110300,3209876050,26700,26650,26700,26600,315
|
|
20250207,110200,3201472200,26650,26700,26700,26600,427
|
|
20250207,110100,3190080000,26550,26650,26700,26550,547
|
|
20250207,110000,3175534850,26600,26700,26750,26600,496
|
|
20250207,105900,3162289950,26650,26650,26700,26600,229
|
|
20250207,105800,3156182100,26650,26700,26700,26600,441
|
|
20250207,105700,3144416650,26650,26650,26700,26650,225
|
|
20250207,105600,3138414150,26700,26700,26700,26650,326
|
|
20250207,105500,3129713650,26700,26650,26700,26550,225
|
|
20250207,105400,3123718250,26650,26650,26700,26650,368
|
|
20250207,105300,3113896400,26700,26700,26700,26650,809
|
|
20250207,105200,3092301350,26700,26650,26700,26650,900
|
|
20250207,105100,3068290050,26650,26600,26650,26600,367
|
|
20250207,105000,3058519350,26550,26650,26650,26550,240
|
|
20250207,104900,3052126750,26600,26500,26650,26500,442
|
|
20250207,104800,3040363000,26650,26600,26650,26500,272
|
|
20250207,104700,3033143250,26600,26450,26650,26450,950
|
|
20250207,104600,3007932750,26450,26400,26500,26400,1410
|
|
20250207,104500,2970607850,26400,26500,26500,26400,1478
|
|
20250207,104400,2931512500,26500,26500,26550,26450,135
|
|
20250207,104300,2927935950,26550,26500,26600,26500,974
|
|
20250207,104200,2902104200,26550,26600,26650,26550,789
|
|
20250207,104100,2881143300,26650,26600,26650,26600,685
|
|
20250207,104000,2862900400,26600,26650,26650,26600,327
|
|
20250207,103900,2854191900,26650,26600,26650,26600,265
|
|
20250207,103800,2847133150,26600,26650,26700,26600,708
|
|
20250207,103700,2828258850,26700,26700,26700,26600,474
|
|
20250207,103600,2815626550,26700,26800,26800,26700,379
|
|
20250207,103500,2805478700,26800,26800,26800,26650,1293
|
|
20250207,103400,2770935600,26800,26800,26800,26700,1311
|
|
20250207,103300,2735867700,26750,26700,26800,26700,411
|
|
20250207,103200,2724862900,26700,26700,26800,26700,854
|
|
20250207,103100,2702024700,26700,26800,26800,26700,862
|
|
20250207,103000,2678955050,26750,26750,26800,26700,375
|
|
20250207,102900,2668919950,26750,26800,26800,26750,187
|
|
20250207,102800,2663913400,26850,26850,26850,26750,567
|
|
20250207,102700,2648696050,26750,26750,26900,26750,465
|
|
20250207,102600,2636208650,26750,26850,26850,26700,298
|
|
20250207,102500,2628223150,26850,26850,26850,26800,456
|
|
20250207,102400,2615982450,26850,26850,26850,26750,458
|
|
20250207,102300,2603691300,26800,26750,26850,26750,134
|
|
20250207,102200,2600104250,26800,26850,26850,26800,437
|
|
20250207,102100,2588376500,26850,26750,26850,26750,399
|
|
20250207,102000,2577678400,26800,26700,26850,26700,442
|
|
20250207,101900,2565834850,26700,26850,26850,26700,592
|
|
20250207,101800,2549992550,26800,26750,26800,26700,267
|
|
20250207,101700,2542841500,26750,26800,26800,26700,437
|
|
20250207,101600,2531141800,26800,26750,26800,26700,516
|
|
20250207,101500,2517324550,26750,26850,26900,26750,719
|
|
20250207,101400,2498026400,26850,26950,26950,26850,2999
|
|
20250207,101300,2417329650,26850,26950,27000,26850,2786
|
|
20250207,101200,2342219750,26950,26800,26950,26750,6664
|
|
20250207,101100,2163271200,26800,26800,26800,26750,506
|
|
20250207,101000,2149714350,26750,26700,26800,26700,1247
|
|
20250207,100900,2116349400,26700,26700,26750,26700,490
|
|
20250207,100800,2103248550,26750,26700,26750,26700,559
|
|
20250207,100700,2088306550,26700,26700,26750,26700,690
|
|
20250207,100600,2069867650,26700,26650,26700,26600,1503
|
|
20250207,100500,2029763300,26600,26600,26650,26600,570
|
|
20250207,100400,2014585900,26600,26550,26650,26550,1096
|
|
20250207,100300,1985408900,26600,26650,26650,26550,232
|
|
20250207,100200,1979237250,26650,26550,26650,26550,1125
|
|
20250207,100100,1949310400,26550,26600,26600,26550,280
|
|
20250207,100000,1941868750,26600,26550,26600,26500,323
|
|
20250207,095900,1933286900,26550,26450,26600,26450,418
|
|
20250207,095800,1922186950,26600,26500,26600,26500,377
|
|
20250207,095700,1912192950,26500,26600,26650,26500,1293
|
|
20250207,095600,1877812950,26600,26600,26600,26500,861
|
|
20250207,095500,1854943700,26600,26600,26600,26550,592
|
|
20250207,095400,1839198000,26550,26600,26600,26550,377
|
|
20250207,095300,1829175800,26550,26550,26600,26500,620
|
|
20250207,095200,1812696650,26500,26550,26550,26500,342
|
|
20250207,095100,1803622300,26550,26500,26550,26400,1011
|
|
20250207,095000,1776820650,26500,26450,26500,26400,593
|
|
20250207,094900,1761139400,26400,26400,26450,26350,256
|
|
20250207,094800,1754380950,26350,26400,26450,26350,326
|
|
20250207,094700,1745767000,26350,26350,26450,26350,519
|
|
20250207,094600,1732085550,26400,26450,26450,26350,174
|
|
20250207,094500,1727494350,26400,26300,26450,26300,458
|
|
20250207,094400,1715400650,26400,26350,26400,26300,620
|
|
20250207,094300,1699068750,26450,26400,26450,26350,710
|
|
20250207,094200,1680319850,26400,26350,26450,26350,378
|
|
20250207,094100,1670341650,26300,26350,26400,26300,392
|
|
20250207,094000,1660018300,26350,26400,26450,26350,225
|
|
20250207,093900,1654084450,26400,26500,26550,26400,1685
|
|
20250207,093800,1609485750,26500,26450,26500,26400,2181
|
|
20250207,093700,1551800500,26400,26450,26500,26400,303
|
|
20250207,093600,1543784900,26450,26400,26500,26400,153
|
|
20250207,093500,1539739000,26400,26450,26500,26400,235
|
|
20250207,093400,1533520950,26500,26450,26500,26400,133
|
|
20250207,093300,1530004550,26500,26600,26600,26400,698
|
|
20250207,093200,1511492250,26600,26500,26600,26450,821
|
|
20250207,093100,1489726050,26450,26350,26500,26350,169
|
|
20250207,093000,1485254500,26350,26250,26450,26250,344
|
|
20250207,092900,1476182250,26350,26350,26350,26300,470
|
|
20250207,092800,1463814950,26250,26400,26400,26250,1566
|
|
20250207,092700,1422592000,26450,26650,26700,26450,1193
|
|
20250207,092600,1390951800,26650,26700,26700,26550,1987
|
|
20250207,092500,1338016600,26700,26650,26700,26600,1876
|
|
20250207,092400,1287965000,26600,26450,26600,26400,2179
|
|
20250207,092300,1230206600,26450,26500,26550,26450,547
|
|
20250207,092200,1215729550,26550,26500,26550,26450,1287
|
|
20250207,092100,1181639800,26500,26500,26500,26500,201
|
|
20250207,092000,1176313300,26450,26400,26600,26400,2942
|
|
20250207,091900,1098353700,26350,26300,26400,26300,362
|
|
20250207,091800,1088823250,26350,26300,26350,26300,408
|
|
20250207,091700,1078076050,26450,26500,26600,26200,1250
|
|
20250207,091600,1045061600,26550,26600,26600,26500,644
|
|
20250207,091500,1027963500,26600,26600,26600,26550,1041
|
|
20250207,091400,1000282550,26600,26550,26650,26500,2797
|
|
20250207,091300,925924050,26600,26550,26600,26500,1239
|
|
20250207,091200,892991050,26550,26450,26650,26350,5039
|
|
20250207,091100,759458150,26450,26200,26450,26150,1862
|
|
20250207,091000,710471800,26200,26350,26350,26150,853
|
|
20250207,090900,688117750,26350,26350,26450,26200,1419
|
|
20250207,090800,650757350,26400,26200,26400,26200,2189
|
|
20250207,090700,593161500,26200,26050,26200,26050,885
|
|
20250207,090600,570082100,26150,26250,26400,26050,1283
|
|
20250207,090500,536516850,26300,26350,26450,26250,3780
|
|
20250207,090400,436974700,26350,26250,26350,26250,2533
|
|
20250207,090300,370377650,26100,25850,26250,25800,3246
|
|
20250207,090200,285646950,25800,26050,26300,25800,2078
|
|
20250207,090100,231644300,26000,25700,26150,25550,7574
|
|
20250207,090000,35194600,25550,25450,25600,25450,1382
|