596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,185300,10033580050,32850,32850,32850,32850,3694
|
|
20250204,185200,10033580050,32850,32850,32850,32850,0
|
|
20250204,185100,10033580050,32850,32850,32850,32850,0
|
|
20250204,185000,10033580050,32850,32850,32850,32850,0
|
|
20250204,184900,10033580050,32850,32850,32850,32850,0
|
|
20250204,184800,10033580050,32850,32850,32850,32850,0
|
|
20250204,184700,10033580050,32850,32850,32850,32850,0
|
|
20250204,184600,10033580050,32850,32850,32850,32850,0
|
|
20250204,184500,10033580050,32850,32850,32850,32850,0
|
|
20250204,184400,10033580050,32850,32850,32850,32850,0
|
|
20250204,184300,10033580050,32850,32850,32850,32850,0
|
|
20250204,184200,10033580050,32850,32850,32850,32850,0
|
|
20250204,184100,10033580050,32850,32850,32850,32850,0
|
|
20250204,184000,10033580050,32850,32850,32850,32850,0
|
|
20250204,183900,10033580050,32850,32850,32850,32850,0
|
|
20250204,183800,10033580050,32850,32850,32850,32850,0
|
|
20250204,183700,10033580050,32850,32850,32850,32850,0
|
|
20250204,183600,10033580050,32850,32850,32850,32850,0
|
|
20250204,183500,10033580050,32850,32850,32850,32850,0
|
|
20250204,183400,10033580050,32850,32850,32850,32850,0
|
|
20250204,183300,10033580050,32850,32850,32850,32850,0
|
|
20250204,183200,10033580050,32850,32850,32850,32850,0
|
|
20250204,183100,10033580050,32850,32850,32850,32850,0
|
|
20250204,183000,10033580050,32850,32850,32850,32850,0
|
|
20250204,182900,10033580050,32850,32850,32850,32850,0
|
|
20250204,182800,10033580050,32850,32850,32850,32850,0
|
|
20250204,182700,10033580050,32850,32850,32850,32850,0
|
|
20250204,182600,10033580050,32850,32850,32850,32850,0
|
|
20250204,182500,10033580050,32850,32850,32850,32850,0
|
|
20250204,182400,10033580050,32850,32850,32850,32850,0
|
|
20250204,182300,10033580050,32850,32850,32850,32850,3694
|
|
20250204,182200,10033580050,32850,32850,32850,32850,0
|
|
20250204,182100,10033580050,32850,32850,32850,32850,0
|
|
20250204,182000,10033580050,32850,32850,32850,32850,0
|
|
20250204,181900,10033580050,32850,32850,32850,32850,0
|
|
20250204,181800,10033580050,32850,32850,32850,32850,0
|
|
20250204,181700,10033580050,32850,32850,32850,32850,0
|
|
20250204,181600,10033580050,32850,32850,32850,32850,0
|
|
20250204,181500,10033580050,32850,32850,32850,32850,0
|
|
20250204,181400,10033580050,32850,32850,32850,32850,0
|
|
20250204,181300,10033580050,32850,32850,32850,32850,0
|
|
20250204,181200,10033580050,32850,32850,32850,32850,0
|
|
20250204,181100,10033580050,32850,32850,32850,32850,0
|
|
20250204,181000,10033580050,32850,32850,32850,32850,0
|
|
20250204,180900,10033580050,32850,32850,32850,32850,0
|
|
20250204,180800,10033580050,32850,32850,32850,32850,0
|
|
20250204,180700,10033580050,32850,32850,32850,32850,0
|
|
20250204,180600,10033580050,32850,32850,32850,32850,0
|
|
20250204,180500,10033580050,32850,32850,32850,32850,0
|
|
20250204,180400,10033580050,32850,32850,32850,32850,0
|
|
20250204,180300,10033580050,32850,32850,32850,32850,0
|
|
20250204,180200,10033580050,32850,32850,32850,32850,0
|
|
20250204,180100,10033580050,32850,32850,32850,32850,0
|
|
20250204,180000,10033580050,32850,32850,32850,32850,0
|
|
20250204,175900,10033580050,32850,32850,32850,32850,0
|
|
20250204,175800,10033580050,32850,32850,32850,32850,0
|
|
20250204,175700,10033580050,32850,32850,32850,32850,0
|
|
20250204,175600,10033580050,32850,32850,32850,32850,0
|
|
20250204,175500,10033580050,32850,32850,32850,32850,0
|
|
20250204,175400,10033580050,32850,32850,32850,32850,0
|
|
20250204,175300,10033580050,32850,32850,32850,32850,3694
|
|
20250204,175200,10033580050,32850,32850,32850,32850,0
|
|
20250204,175100,10033580050,32850,32850,32850,32850,0
|
|
20250204,175000,10033580050,32850,32850,32850,32850,0
|
|
20250204,174900,10033580050,32850,32850,32850,32850,0
|
|
20250204,174800,10033580050,32850,32850,32850,32850,0
|
|
20250204,174700,10033580050,32850,32850,32850,32850,0
|
|
20250204,174600,10033580050,32850,32850,32850,32850,0
|
|
20250204,174500,10033580050,32850,32850,32850,32850,0
|
|
20250204,174400,10033580050,32850,32850,32850,32850,0
|
|
20250204,174300,10033580050,32850,32850,32850,32850,0
|
|
20250204,174200,10033580050,32850,32850,32850,32850,0
|
|
20250204,174100,10033580050,32850,32850,32850,32850,0
|
|
20250204,174000,10033580050,32850,32850,32850,32850,0
|
|
20250204,173900,10033580050,32850,32850,32850,32850,0
|
|
20250204,173800,10033580050,32850,32850,32850,32850,0
|
|
20250204,173700,10033580050,32850,32850,32850,32850,0
|
|
20250204,173600,10033580050,32850,32850,32850,32850,0
|
|
20250204,173500,10033580050,32850,32850,32850,32850,0
|
|
20250204,173400,10033580050,32850,32850,32850,32850,0
|
|
20250204,173300,10033580050,32850,32850,32850,32850,0
|
|
20250204,173200,10033580050,32850,32850,32850,32850,0
|
|
20250204,173100,10033580050,32850,32850,32850,32850,0
|
|
20250204,173000,10033580050,32850,32850,32850,32850,0
|
|
20250204,172900,10033580050,32850,32850,32850,32850,0
|
|
20250204,172800,10033580050,32850,32850,32850,32850,0
|
|
20250204,172700,10033580050,32850,32850,32850,32850,0
|
|
20250204,172600,10033580050,32850,32850,32850,32850,0
|
|
20250204,172500,10033580050,32850,32850,32850,32850,0
|
|
20250204,172400,10033580050,32850,32850,32850,32850,0
|
|
20250204,172300,10033580050,32850,32850,32850,32850,3694
|
|
20250204,172200,10033580050,32850,32850,32850,32850,0
|
|
20250204,172100,10033580050,32850,32850,32850,32850,0
|
|
20250204,172000,10033580050,32850,32850,32850,32850,0
|
|
20250204,171900,10033580050,32850,32850,32850,32850,0
|
|
20250204,171800,10033580050,32850,32850,32850,32850,0
|
|
20250204,171700,10033580050,32850,32850,32850,32850,0
|
|
20250204,171600,10033580050,32850,32850,32850,32850,0
|
|
20250204,171500,10033580050,32850,32850,32850,32850,0
|
|
20250204,171400,10033580050,32850,32850,32850,32850,0
|
|
20250204,171300,10033580050,32850,32850,32850,32850,0
|
|
20250204,171200,10033580050,32850,32850,32850,32850,0
|
|
20250204,171100,10033580050,32850,32850,32850,32850,0
|
|
20250204,171000,10033580050,32850,32850,32850,32850,0
|
|
20250204,170900,10033580050,32850,32850,32850,32850,0
|
|
20250204,170800,10033580050,32850,32850,32850,32850,0
|
|
20250204,170700,10033580050,32850,32850,32850,32850,0
|
|
20250204,170600,10033580050,32850,32850,32850,32850,0
|
|
20250204,170500,10033580050,32850,32850,32850,32850,0
|
|
20250204,170400,10033580050,32850,32850,32850,32850,0
|
|
20250204,170300,10033580050,32850,32850,32850,32850,0
|
|
20250204,170200,10033580050,32850,32850,32850,32850,0
|
|
20250204,170100,10033580050,32850,32850,32850,32850,0
|
|
20250204,170000,10033580050,32850,32850,32850,32850,0
|
|
20250204,165900,10033580050,32850,32850,32850,32850,0
|
|
20250204,165800,10033580050,32850,32850,32850,32850,0
|
|
20250204,165700,10033580050,32850,32850,32850,32850,0
|
|
20250204,165600,10033580050,32850,32850,32850,32850,0
|
|
20250204,165500,10033580050,32850,32850,32850,32850,0
|
|
20250204,165400,10033580050,32850,32850,32850,32850,0
|
|
20250204,165300,10033580050,32850,32850,32850,32850,3694
|
|
20250204,165200,10033580050,32850,32850,32850,32850,0
|
|
20250204,165100,10033580050,32850,32850,32850,32850,0
|
|
20250204,165000,10033580050,32850,32850,32850,32850,0
|
|
20250204,164900,10033580050,32850,32850,32850,32850,0
|
|
20250204,164800,10033580050,32850,32850,32850,32850,0
|
|
20250204,164700,10033580050,32850,32850,32850,32850,0
|
|
20250204,164600,10033580050,32850,32850,32850,32850,0
|
|
20250204,164500,10033580050,32850,32850,32850,32850,0
|
|
20250204,164400,10033580050,32850,32850,32850,32850,0
|
|
20250204,164300,10033580050,32850,32850,32850,32850,0
|
|
20250204,164200,10033580050,32850,32850,32850,32850,0
|
|
20250204,164100,10033580050,32850,32850,32850,32850,0
|
|
20250204,164000,10033580050,32850,32850,32850,32850,0
|
|
20250204,163900,10033580050,32850,32850,32850,32850,0
|
|
20250204,163800,10033580050,32850,32850,32850,32850,0
|
|
20250204,163700,10033580050,32850,32850,32850,32850,0
|
|
20250204,163600,10033580050,32850,32850,32850,32850,0
|
|
20250204,163500,10033580050,32850,32850,32850,32850,0
|
|
20250204,163400,10033580050,32850,32850,32850,32850,0
|
|
20250204,163300,10033580050,32850,32850,32850,32850,0
|
|
20250204,163200,10033580050,32850,32850,32850,32850,0
|
|
20250204,163100,10033580050,32850,32850,32850,32850,0
|
|
20250204,163000,10033580050,32850,32850,32850,32850,0
|
|
20250204,162900,10033580050,32850,32850,32850,32850,0
|
|
20250204,162800,10033580050,32850,32850,32850,32850,0
|
|
20250204,162700,10033580050,32850,32850,32850,32850,0
|
|
20250204,162600,10033580050,32850,32850,32850,32850,0
|
|
20250204,162500,10033580050,32850,32850,32850,32850,0
|
|
20250204,162400,10033580050,32850,32850,32850,32850,0
|
|
20250204,162300,10033580050,32850,32850,32850,32850,3694
|
|
20250204,162200,10033580050,32850,32850,32850,32850,0
|
|
20250204,162100,10033580050,32850,32850,32850,32850,0
|
|
20250204,162000,10033580050,32850,32850,32850,32850,0
|
|
20250204,161900,10033580050,32850,32850,32850,32850,0
|
|
20250204,161800,10033580050,32850,32850,32850,32850,0
|
|
20250204,161700,10033580050,32850,32850,32850,32850,0
|
|
20250204,161600,10033580050,32850,32850,32850,32850,0
|
|
20250204,161500,10033580050,32850,32850,32850,32850,0
|
|
20250204,161400,10033580050,32850,32850,32850,32850,0
|
|
20250204,161300,10033580050,32850,32850,32850,32850,0
|
|
20250204,161200,10033580050,32850,32850,32850,32850,0
|
|
20250204,161100,10033580050,32850,32850,32850,32850,0
|
|
20250204,161000,10033580050,32850,32850,32850,32850,0
|
|
20250204,160900,10033580050,32850,32850,32850,32850,0
|
|
20250204,160800,10033580050,32850,32850,32850,32850,0
|
|
20250204,160700,10033580050,32850,32850,32850,32850,0
|
|
20250204,160600,10033580050,32850,32850,32850,32850,0
|
|
20250204,160500,10033580050,32850,32850,32850,32850,0
|
|
20250204,160400,10033580050,32850,32850,32850,32850,0
|
|
20250204,160300,10033580050,32850,32850,32850,32850,0
|
|
20250204,160200,10033580050,32850,32850,32850,32850,0
|
|
20250204,160100,10033580050,32850,32850,32850,32850,0
|
|
20250204,160000,10033580050,32850,32850,32850,32850,0
|
|
20250204,155900,10033580050,32850,32850,32850,32850,0
|
|
20250204,155800,10033580050,32850,32850,32850,32850,0
|
|
20250204,155700,10033580050,32850,32850,32850,32850,0
|
|
20250204,155600,10033580050,32850,32850,32850,32850,0
|
|
20250204,155500,10033580050,32850,32850,32850,32850,0
|
|
20250204,155400,10033580050,32850,32850,32850,32850,0
|
|
20250204,155300,10033580050,32850,32850,32850,32850,3694
|
|
20250204,155200,10033580050,32850,32850,32850,32850,0
|
|
20250204,155100,10033580050,32850,32850,32850,32850,0
|
|
20250204,155000,10033580050,32850,32850,32850,32850,0
|
|
20250204,154900,10033580050,32850,32850,32850,32850,0
|
|
20250204,154800,10033580050,32850,32850,32850,32850,0
|
|
20250204,154700,10033580050,32850,32850,32850,32850,0
|
|
20250204,154600,10033580050,32850,32850,32850,32850,0
|
|
20250204,154500,10033580050,32850,32850,32850,32850,0
|
|
20250204,154400,10033580050,32850,32850,32850,32850,0
|
|
20250204,154300,10033580050,32850,32850,32850,32850,0
|
|
20250204,154200,10033580050,32850,32850,32850,32850,0
|
|
20250204,154100,10033580050,32850,32850,32850,32850,0
|
|
20250204,154000,10033580050,32850,32850,32850,32850,0
|
|
20250204,153900,10033580050,32850,32850,32850,32850,0
|
|
20250204,153800,10033580050,32850,32850,32850,32850,0
|
|
20250204,153700,10033580050,32850,32850,32850,32850,0
|
|
20250204,153600,10033580050,32850,32850,32850,32850,0
|
|
20250204,153500,10033580050,32850,32850,32850,32850,0
|
|
20250204,153400,10033580050,32850,32850,32850,32850,0
|
|
20250204,153300,10033580050,32850,32850,32850,32850,0
|
|
20250204,153200,10033580050,32850,32850,32850,32850,0
|
|
20250204,153100,10033580050,32850,32850,32850,32850,0
|
|
20250204,153000,10033580050,32850,32850,32850,32850,3694
|
|
20250204,152900,9912232150,33000,33000,33000,33000,0
|
|
20250204,152800,9912232150,33000,33000,33000,33000,0
|
|
20250204,152700,9912232150,33000,33000,33000,33000,0
|
|
20250204,152600,9912232150,33000,33000,33000,33000,0
|
|
20250204,152500,9912232150,33000,33000,33000,33000,0
|
|
20250204,152400,9912232150,33000,33000,33000,33000,0
|
|
20250204,152300,9912232150,33000,33000,33000,33000,0
|
|
20250204,152200,9912232150,33000,33000,33000,33000,0
|
|
20250204,152100,9912232150,33000,33000,33000,33000,0
|
|
20250204,152000,9912232150,33000,33000,33000,33000,0
|
|
20250204,151900,9912232150,33000,32950,33000,32900,994
|
|
20250204,151800,9879498300,32900,32900,32950,32900,260
|
|
20250204,151700,9870939000,32950,32950,32950,32900,1132
|
|
20250204,151600,9833692300,32900,32950,33000,32900,390
|
|
20250204,151500,9820859700,33000,32900,33000,32900,357
|
|
20250204,151400,9809098050,32900,32900,32900,32800,534
|
|
20250204,151300,9791569000,32850,32900,32900,32850,252
|
|
20250204,151200,9783289150,32900,32900,32900,32850,451
|
|
20250204,151100,9768467800,33000,32900,33000,32900,171
|
|
20250204,151000,9762835300,32900,32900,32950,32850,1094
|
|
20250204,150900,9726832250,32900,32850,32900,32800,288
|
|
20250204,150800,9717367400,32800,32850,32900,32800,227
|
|
20250204,150700,9709913950,32850,32900,32900,32750,1209
|
|
20250204,150600,9670257900,32900,32850,32900,32800,140
|
|
20250204,150500,9665655850,32850,32800,32900,32800,105
|
|
20250204,150400,9662206800,32800,32800,32900,32800,49
|
|
20250204,150300,9660597300,32800,32900,33000,32750,1708
|
|
20250204,150200,9604549200,33000,32900,33000,32900,47
|
|
20250204,150100,9603000850,32900,32950,32950,32850,257
|
|
20250204,150000,9594554900,32900,32850,32950,32800,266
|
|
20250204,145900,9585817150,32850,32850,32850,32800,221
|
|
20250204,145800,9578562900,32850,32950,32950,32750,119
|
|
20250204,145700,9574655700,33000,33050,33050,32750,3551
|
|
20250204,145600,9457876000,33050,33150,33150,33050,783
|
|
20250204,145500,9431942250,33150,33200,33200,33150,205
|
|
20250204,145400,9425145900,33200,33150,33200,33150,274
|
|
20250204,145300,9416055050,33150,33100,33150,33000,1911
|
|
20250204,145200,9352877600,33100,33250,33300,33100,1165
|
|
20250204,145100,9314189000,33250,33350,33350,33250,500
|
|
20250204,145000,9297550350,33350,33350,33400,33300,605
|
|
20250204,144900,9277368350,33350,33400,33400,33250,1016
|
|
20250204,144800,9243491850,33400,33350,33400,33250,2020
|
|
20250204,144700,9176187900,33350,33450,33500,33300,1570
|
|
20250204,144600,9123729500,33450,33500,33550,33250,1201
|
|
20250204,144500,9083622050,33500,33350,33650,33350,4939
|
|
20250204,144400,8918192450,33350,33100,33600,33100,10604
|
|
20250204,144300,8563107900,33100,32650,33100,32600,3559
|
|
20250204,144200,8446185100,32650,32650,32650,32650,103
|
|
20250204,144100,8442822150,32650,32650,32650,32600,475
|
|
20250204,144000,8427327500,32650,32700,32750,32650,659
|
|
20250204,143900,8405803450,32750,32650,32750,32650,117
|
|
20250204,143800,8401983300,32650,32650,32750,32650,156
|
|
20250204,143700,8396887350,32600,32650,32650,32600,1056
|
|
20250204,143600,8362442950,32650,32700,32750,32650,428
|
|
20250204,143500,8348439300,32700,32650,32700,32600,469
|
|
20250204,143400,8333120100,32700,32650,32750,32650,227
|
|
20250204,143300,8325698100,32650,32600,32650,32600,176
|
|
20250204,143200,8319954050,32600,32650,32700,32600,464
|
|
20250204,143100,8304811200,32700,32600,32700,32600,121
|
|
20250204,143000,8300865900,32600,32600,32600,32600,313
|
|
20250204,142900,8290662100,32600,32600,32650,32600,511
|
|
20250204,142800,8273996600,32750,32650,32750,32600,247
|
|
20250204,142700,8265931950,32650,32550,32700,32550,293
|
|
20250204,142600,8256368250,32600,32650,32650,32550,390
|
|
20250204,142500,8243672700,32650,32650,32700,32550,484
|
|
20250204,142400,8227890600,32550,32550,32650,32550,443
|
|
20250204,142300,8213459150,32550,32500,32550,32500,291
|
|
20250204,142200,8203992400,32500,32550,32550,32500,371
|
|
20250204,142100,8191923000,32550,32600,32600,32550,1554
|
|
20250204,142000,8141340000,32550,32600,32600,32550,345
|
|
20250204,141900,8130106650,32600,32550,32650,32550,389
|
|
20250204,141800,8117441350,32550,32550,32550,32500,1825
|
|
20250204,141700,8058072300,32550,32600,32600,32550,324
|
|
20250204,141600,8047522150,32600,32550,32650,32550,314
|
|
20250204,141500,8037284550,32550,32600,32650,32550,2963
|
|
20250204,141400,7940712650,32600,32650,32650,32600,1373
|
|
20250204,141300,7895916200,32650,32700,32700,32650,410
|
|
20250204,141200,7882527150,32700,32650,32700,32650,229
|
|
20250204,141100,7875050050,32650,32700,32700,32650,449
|
|
20250204,141000,7860383750,32650,32650,32700,32650,395
|
|
20250204,140900,7847486850,32650,32650,32700,32650,143
|
|
20250204,140800,7842817450,32650,32750,32850,32650,138
|
|
20250204,140700,7838307150,32700,32700,32800,32650,1817
|
|
20250204,140600,7778936300,32800,32750,32900,32700,244
|
|
20250204,140500,7770942000,32800,32800,32800,32700,1114
|
|
20250204,140400,7734504500,32900,32750,32900,32750,599
|
|
20250204,140300,7714844750,32750,32800,32800,32750,186
|
|
20250204,140200,7708749650,32800,32800,32800,32750,142
|
|
20250204,140100,7704093400,32750,32850,32850,32750,82
|
|
20250204,140000,7701403800,32800,32750,32800,32700,516
|
|
20250204,135900,7684501500,32750,32800,32800,32750,116
|
|
20250204,135800,7680701900,32800,32750,32800,32750,86
|
|
20250204,135700,7677883800,32750,32750,32750,32750,116
|
|
20250204,135600,7674084800,32750,32800,32850,32750,804
|
|
20250204,135500,7647749350,32800,32750,32800,32750,216
|
|
20250204,135400,7640674650,32750,32750,32800,32750,578
|
|
20250204,135300,7621744400,32750,32800,32800,32750,354
|
|
20250204,135200,7610150850,32800,32800,32800,32750,116
|
|
20250204,135100,7606348250,32850,32800,32850,32800,89
|
|
20250204,135000,7603428850,32800,32850,32900,32800,254
|
|
20250204,134900,7595095250,32850,32850,32850,32850,376
|
|
20250204,134800,7582743650,32850,32800,32900,32800,159
|
|
20250204,134700,7577523050,32800,32850,32850,32800,21
|
|
20250204,134600,7576833400,32750,32800,32850,32750,788
|
|
20250204,134500,7550971950,32850,32800,32850,32800,209
|
|
20250204,134400,7544116650,32800,32800,32850,32750,577
|
|
20250204,134300,7525200450,32800,32800,32800,32750,1000
|
|
20250204,134200,7492406600,32750,32800,32800,32750,76
|
|
20250204,134100,7489917150,32750,32700,32750,32700,805
|
|
20250204,134000,7463588300,32650,32700,32700,32650,896
|
|
20250204,133900,7434310550,32650,32650,32650,32650,157
|
|
20250204,133800,7429184500,32650,32650,32650,32650,132
|
|
20250204,133700,7424874700,32650,32600,32650,32600,838
|
|
20250204,133600,7397526250,32650,32600,32650,32600,502
|
|
20250204,133500,7381160500,32600,32650,32700,32600,786
|
|
20250204,133400,7355505650,32650,32700,32700,32650,247
|
|
20250204,133300,7347431500,32700,32650,32700,32650,526
|
|
20250204,133200,7330252400,32650,32700,32700,32650,716
|
|
20250204,133100,7306872050,32650,32700,32700,32650,1202
|
|
20250204,133000,7267578050,32700,32700,32750,32700,661
|
|
20250204,132900,7245962700,32700,32750,32750,32700,60
|
|
20250204,132800,7244000100,32750,32700,32750,32700,588
|
|
20250204,132700,7224772350,32700,32700,32750,32700,801
|
|
20250204,132600,7198570300,32750,32800,32800,32700,3017
|
|
20250204,132500,7099766100,32750,32850,32850,32750,1741
|
|
20250204,132400,7042663000,32850,32900,32900,32800,454
|
|
20250204,132300,7027749400,32850,32850,32850,32800,935
|
|
20250204,132200,6997075300,32850,32950,32950,32850,2571
|
|
20250204,132100,6912524550,32950,33000,33000,32950,422
|
|
20250204,132000,6898615150,33000,33050,33050,32950,2226
|
|
20250204,131900,6825208850,33000,33050,33050,33000,176
|
|
20250204,131800,6819400800,33000,33000,33050,33000,249
|
|
20250204,131700,6811181550,33000,33050,33100,33000,1714
|
|
20250204,131600,6754605550,33050,33050,33050,33000,116
|
|
20250204,131500,6750776500,33100,33050,33100,33000,231
|
|
20250204,131400,6743148450,33050,33050,33050,33000,1296
|
|
20250204,131300,6700367800,33050,33050,33100,33050,227
|
|
20250204,131200,6692863950,33000,33000,33000,33000,21
|
|
20250204,131100,6692170950,33050,33050,33100,33050,344
|
|
20250204,131000,6680800250,33050,33050,33100,33050,499
|
|
20250204,130900,6664306800,33050,33050,33050,33050,66
|
|
20250204,130800,6662125500,33050,33050,33050,33050,101
|
|
20250204,130700,6658787450,33050,33100,33100,33050,246
|
|
20250204,130600,6650657100,33050,33050,33050,33000,231
|
|
20250204,130500,6643024050,33000,33050,33050,33000,450
|
|
20250204,130400,6628156350,33050,33000,33050,33000,44
|
|
20250204,130300,6626704150,33000,33050,33050,33000,229
|
|
20250204,130200,6619145550,33050,33000,33100,33000,285
|
|
20250204,130100,6609720400,33050,33050,33050,33000,4
|
|
20250204,130000,6609588300,33000,33000,33100,32950,1028
|
|
20250204,125900,6575676000,33000,33000,33000,33000,87
|
|
20250204,125800,6572805000,33000,33000,33000,32950,191
|
|
20250204,125700,6566503050,33000,32900,33000,32900,112
|
|
20250204,125600,6562814800,32950,33000,33000,32950,374
|
|
20250204,125500,6550486500,32900,32950,32950,32900,1009
|
|
20250204,125400,6517251550,32950,33050,33050,32950,2726
|
|
20250204,125300,6427303050,33050,33050,33050,33000,204
|
|
20250204,125200,6420562000,33050,33000,33050,33000,138
|
|
20250204,125100,6416007000,33000,33100,33100,33000,1085
|
|
20250204,125000,6380148550,33050,33100,33100,33050,227
|
|
20250204,124900,6372643650,33100,33050,33100,33050,129
|
|
20250204,124800,6368373950,33050,33100,33150,33050,69
|
|
20250204,124700,6366091000,33100,33050,33100,33050,79
|
|
20250204,124600,6363477400,33100,33150,33150,33050,16
|
|
20250204,124500,6362947900,33100,33050,33100,33050,370
|
|
20250204,124400,6350704500,33100,33100,33100,33100,1
|
|
20250204,124300,6350671400,33050,33050,33050,33050,383
|
|
20250204,124200,6338013250,33050,33100,33100,33050,431
|
|
20250204,124100,6323747800,33100,33100,33100,33100,290
|
|
20250204,124000,6314148800,33150,33200,33200,33150,189
|
|
20250204,123900,6307883400,33150,33150,33150,33150,80
|
|
20250204,123800,6305231400,33200,33200,33200,33200,146
|
|
20250204,123700,6300384200,33200,33150,33200,33150,164
|
|
20250204,123600,6294942350,33150,33200,33200,33150,358
|
|
20250204,123500,6283074600,33150,33200,33200,33150,238
|
|
20250204,123400,6275182400,33200,33200,33250,33200,498
|
|
20250204,123300,6258648700,33150,33200,33200,33150,194
|
|
20250204,123200,6252209000,33200,33200,33200,33150,226
|
|
20250204,123100,6244715900,33200,33150,33200,33150,83
|
|
20250204,123000,6241964300,33150,33200,33200,33150,182
|
|
20250204,122900,6235930650,33200,33150,33200,33150,146
|
|
20250204,122800,6231085700,33150,33150,33200,33150,83
|
|
20250204,122700,6228333950,33100,33100,33100,33100,298
|
|
20250204,122600,6218470150,33150,33100,33150,33100,60
|
|
20250204,122500,6216484100,33050,33100,33100,33050,201
|
|
20250204,122400,6209840950,33050,33050,33050,33000,68
|
|
20250204,122300,6207593600,33100,33050,33100,33000,91
|
|
20250204,122200,6204588550,33000,33000,33000,33000,65
|
|
20250204,122100,6202443550,33000,33000,33050,32950,1170
|
|
20250204,122000,6163834250,32950,33000,33000,32950,1096
|
|
20250204,121900,6127679300,32950,33000,33050,32950,280
|
|
20250204,121800,6118438850,32950,33000,33000,32950,448
|
|
20250204,121700,6103654950,33050,32950,33050,32900,756
|
|
20250204,121600,6078717150,32950,33050,33050,32900,539
|
|
20250204,121500,6060949700,33000,33050,33050,32950,454
|
|
20250204,121400,6045967600,33000,33000,33000,33000,44
|
|
20250204,121300,6044515600,33000,33050,33050,32950,745
|
|
20250204,121200,6019950800,33000,33000,33000,33000,22
|
|
20250204,121100,6019224800,33000,33000,33000,32950,134
|
|
20250204,121000,6014805600,32950,32950,32950,32950,261
|
|
20250204,120900,6006205650,32950,32950,32950,32900,562
|
|
20250204,120800,5987689300,32950,32950,33000,32950,994
|
|
20250204,120700,5954932450,33000,33100,33100,32950,6811
|
|
20250204,120600,5729884400,33100,33150,33150,33100,749
|
|
20250204,120500,5705056050,33150,33150,33150,33150,354
|
|
20250204,120400,5693320950,33150,33200,33200,33150,52
|
|
20250204,120300,5691595650,33200,33200,33200,33200,202
|
|
20250204,120200,5684889250,33200,33200,33250,33150,254
|
|
20250204,120100,5676459100,33200,33200,33200,33200,62
|
|
20250204,120000,5674400700,33200,33150,33200,33150,243
|
|
20250204,115900,5666342600,33200,33200,33200,33200,101
|
|
20250204,115800,5662989400,33200,33200,33200,33200,19
|
|
20250204,115700,5662358600,33200,33200,33200,33200,31
|
|
20250204,115600,5661329400,33150,33200,33200,33150,142
|
|
20250204,115500,5656621950,33150,33200,33200,33150,122
|
|
20250204,115400,5652577600,33200,33200,33200,33200,150
|
|
20250204,115300,5647597600,33200,33250,33250,33200,112
|
|
20250204,115200,5643878950,33250,33250,33250,33250,10
|
|
20250204,115100,5643546450,33250,33150,33250,33150,264
|
|
20250204,115000,5634779800,33200,33200,33200,33150,400
|
|
20250204,114900,5621503000,33200,33250,33250,33200,58
|
|
20250204,114800,5619575900,33250,33150,33250,33100,475
|
|
20250204,114700,5603832050,33150,33150,33150,33150,28
|
|
20250204,114600,5602903850,33200,33150,33200,33100,863
|
|
20250204,114500,5574295450,33100,33150,33200,33100,1236
|
|
20250204,114400,5533354650,33200,33200,33200,33200,111
|
|
20250204,114300,5529669450,33200,33200,33200,33200,60
|
|
20250204,114200,5527677450,33200,33250,33250,33200,228
|
|
20250204,114100,5520107350,33200,33150,33200,33150,1017
|
|
20250204,114000,5486389750,33200,33200,33250,33200,2192
|
|
20250204,113900,5413603900,33250,33300,33300,33200,1624
|
|
20250204,113800,5359606650,33300,33300,33300,33300,50
|
|
20250204,113700,5357941650,33250,33300,33300,33250,166
|
|
20250204,113600,5352415350,33300,33300,33300,33250,616
|
|
20250204,113500,5331931250,33250,33300,33300,33250,359
|
|
20250204,113400,5319987000,33300,33250,33300,33250,184
|
|
20250204,113300,5313863950,33250,33250,33300,33250,218
|
|
20250204,113200,5306615400,33250,33300,33300,33250,41
|
|
20250204,113100,5305251550,33300,33250,33300,33250,232
|
|
20250204,113000,5297534550,33250,33350,33400,33250,2746
|
|
20250204,112900,5206058600,33350,33400,33400,33350,100
|
|
20250204,112800,5202720000,33400,33400,33400,33400,170
|
|
20250204,112700,5197042000,33400,33400,33400,33400,130
|
|
20250204,112600,5192700000,33400,33350,33400,33350,273
|
|
20250204,112500,5183594300,33350,33400,33400,33350,745
|
|
20250204,112400,5158711400,33450,33450,33450,33450,41
|
|
20250204,112300,5157339950,33450,33450,33500,33450,37
|
|
20250204,112200,5156101800,33450,33400,33450,33400,75
|
|
20250204,112100,5153595750,33400,33400,33400,33400,42
|
|
20250204,112000,5152192950,33400,33500,33500,33400,194
|
|
20250204,111900,5145706600,33450,33450,33450,33450,55
|
|
20250204,111800,5143866850,33450,33450,33450,33400,117
|
|
20250204,111700,5139954700,33450,33500,33500,33450,189
|
|
20250204,111600,5133632600,33450,33450,33450,33450,76
|
|
20250204,111500,5131090400,33500,33450,33500,33450,470
|
|
20250204,111400,5115367800,33400,33400,33450,33400,52
|
|
20250204,111300,5113630800,33400,33400,33400,33400,75
|
|
20250204,111200,5111125800,33400,33350,33400,33350,24
|
|
20250204,111100,5110325150,33350,33300,33350,33300,133
|
|
20250204,111000,5105894700,33350,33350,33350,33300,328
|
|
20250204,110900,5094959200,33300,33300,33300,33300,0
|
|
20250204,110800,5094959200,33300,33300,33300,33300,141
|
|
20250204,110700,5090263900,33300,33300,33300,33300,343
|
|
20250204,110600,5078842000,33300,33350,33350,33250,850
|
|
20250204,110500,5050562450,33350,33300,33350,33300,218
|
|
20250204,110400,5043300650,33350,33350,33350,33350,97
|
|
20250204,110300,5040065700,33300,33350,33350,33300,12
|
|
20250204,110200,5039666000,33350,33400,33400,33300,199
|
|
20250204,110100,5033028600,33350,33350,33350,33350,50
|
|
20250204,110000,5031361100,33400,33300,33400,33250,464
|
|
20250204,105900,5015914550,33250,33300,33300,33250,183
|
|
20250204,105800,5009825650,33350,33350,33350,33350,110
|
|
20250204,105700,5006157150,33350,33300,33350,33300,197
|
|
20250204,105600,4999595000,33300,33250,33300,33150,1729
|
|
20250204,105500,4942187500,33250,33200,33250,33200,1758
|
|
20250204,105400,4883804050,33250,33300,33350,33250,1128
|
|
20250204,105300,4846259250,33350,33300,33350,33300,95
|
|
20250204,105200,4843095400,33300,33300,33350,33300,51
|
|
20250204,105100,4841395650,33300,33350,33350,33300,524
|
|
20250204,105000,4823943200,33350,33350,33350,33300,372
|
|
20250204,104900,4811540950,33350,33300,33350,33300,856
|
|
20250204,104800,4783035900,33300,33450,33450,33300,1859
|
|
20250204,104700,4721013950,33400,33450,33450,33400,627
|
|
20250204,104600,4700056500,33450,33450,33450,33400,74
|
|
20250204,104500,4697583900,33450,33450,33450,33400,169
|
|
20250204,104400,4691938550,33400,33450,33500,33400,885
|
|
20250204,104300,4662347000,33450,33450,33450,33450,273
|
|
20250204,104200,4653215150,33450,33500,33700,33450,93
|
|
20250204,104100,4650101200,33450,33400,33450,33400,101
|
|
20250204,104000,4646723000,33400,33400,33400,33350,501
|
|
20250204,103900,4629996200,33400,33400,33400,33350,356
|
|
20250204,103800,4618110150,33400,33450,33450,33400,1677
|
|
20250204,103700,4562098300,33400,33600,33600,33400,4475
|
|
20250204,103600,4412044450,33600,33600,33600,33600,328
|
|
20250204,103500,4401023650,33600,33600,33650,33600,192
|
|
20250204,103400,4394571600,33600,33650,33650,33600,278
|
|
20250204,103300,4385230500,33650,33700,33700,33600,300
|
|
20250204,103200,4375143700,33650,33650,33750,33600,998
|
|
20250204,103100,4341517500,33650,33700,33700,33600,191
|
|
20250204,103000,4335092400,33700,33650,33700,33650,281
|
|
20250204,102900,4325634000,33700,33650,33700,33600,141
|
|
20250204,102800,4320889200,33650,33700,33700,33650,859
|
|
20250204,102700,4291981850,33650,33700,33700,33650,206
|
|
20250204,102600,4285039900,33750,33700,33750,33700,56
|
|
20250204,102500,4283150900,33700,33700,33700,33650,614
|
|
20250204,102400,4262468650,33750,33750,33750,33700,392
|
|
20250204,102300,4249257400,33750,33750,33750,33750,22
|
|
20250204,102200,4248514900,33750,33750,33750,33700,141
|
|
20250204,102100,4243757150,33700,33700,33700,33700,176
|
|
20250204,102000,4237825950,33700,33700,33750,33650,277
|
|
20250204,101900,4228497850,33650,33700,33700,33650,1417
|
|
20250204,101800,4180760500,33700,33650,33750,33650,225
|
|
20250204,101700,4173183000,33600,33650,33650,33600,202
|
|
20250204,101600,4166387050,33700,33700,33700,33650,392
|
|
20250204,101500,4153194200,33650,33700,33700,33650,245
|
|
20250204,101400,4144944350,33650,33650,33650,33650,142
|
|
20250204,101300,4140166050,33650,33750,33750,33650,221
|
|
20250204,101200,4132729300,33700,33700,33750,33600,646
|
|
20250204,101100,4110981900,33650,33650,33650,33600,624
|
|
20250204,101000,4089999750,33600,33700,33700,33600,698
|
|
20250204,100900,4066506600,33750,33750,33750,33650,115
|
|
20250204,100800,4062629550,33700,33800,33800,33700,5747
|
|
20250204,100700,3868878450,33800,33850,33850,33750,368
|
|
20250204,100600,3856441200,33850,33850,33850,33800,514
|
|
20250204,100500,3839043200,33900,33850,33900,33800,264
|
|
20250204,100400,3830105950,33800,33800,33800,33800,60
|
|
20250204,100300,3828077950,33750,33800,33800,33750,332
|
|
20250204,100200,3816871650,33800,33900,33900,33800,1518
|
|
20250204,100100,3765544600,34000,33950,34050,33850,1493
|
|
20250204,100000,3714830050,33950,33950,33950,33900,289
|
|
20250204,095900,3705025950,34000,34000,34000,33950,97
|
|
20250204,095800,3701730950,34000,33900,34000,33900,1200
|
|
20250204,095700,3660984800,33900,33900,33900,33900,48
|
|
20250204,095600,3659357600,33950,33900,33950,33900,195
|
|
20250204,095500,3652746800,33950,33900,33950,33850,324
|
|
20250204,095400,3641756950,33900,33800,33900,33800,57
|
|
20250204,095300,3639824950,33800,33900,33900,33800,371
|
|
20250204,095200,3627268300,33900,33900,33900,33850,313
|
|
20250204,095100,3616672700,33900,33950,33950,33850,429
|
|
20250204,095000,3602147250,33950,33900,33950,33850,250
|
|
20250204,094900,3593674350,33900,33900,33900,33900,157
|
|
20250204,094800,3588352050,33900,33850,33900,33850,399
|
|
20250204,094700,3574832300,33900,33950,33950,33850,2170
|
|
20250204,094600,3501348000,33950,33950,34000,33950,207
|
|
20250204,094500,3494318700,33950,34000,34050,33950,375
|
|
20250204,094400,3481571600,34050,34000,34050,33950,452
|
|
20250204,094300,3466204550,34000,34050,34050,33950,220
|
|
20250204,094200,3458724500,33950,33950,34000,33900,455
|
|
20250204,094100,3443264100,33900,33800,33900,33800,314
|
|
20250204,094000,3432648650,33800,33950,33950,33800,442
|
|
20250204,093900,3417701400,33950,33950,33950,33900,240
|
|
20250204,093800,3409561550,33900,33900,33950,33850,1466
|
|
20250204,093700,3359886650,33900,33900,33900,33850,884
|
|
20250204,093600,3329938100,33900,33900,33950,33900,247
|
|
20250204,093500,3321564650,33900,34100,34100,33900,3607
|
|
20250204,093400,3198850000,34100,34150,34150,34050,356
|
|
20250204,093300,3186710000,34100,34100,34150,34050,912
|
|
20250204,093200,3155595300,34100,34150,34150,34100,653
|
|
20250204,093100,3133326950,34100,34200,34200,34100,1961
|
|
20250204,093000,3066379900,34100,34000,34300,34000,5667
|
|
20250204,092900,2873058200,34000,33950,34000,33950,480
|
|
20250204,092800,2856753500,33950,34000,34000,33900,1601
|
|
20250204,092700,2802404700,33950,33900,33950,33850,739
|
|
20250204,092600,2777334650,33850,33900,33900,33850,616
|
|
20250204,092500,2756463050,33900,33850,33900,33800,538
|
|
20250204,092400,2738247950,33850,33900,33950,33850,1501
|
|
20250204,092300,2687363800,33900,33900,33900,33850,526
|
|
20250204,092200,2669540650,33900,33900,34000,33850,593
|
|
20250204,092100,2649425600,33850,33850,34000,33750,4293
|
|
20250204,092000,2503953050,33850,33850,33850,33750,1492
|
|
20250204,091900,2453491250,33850,33500,33850,33500,6468
|
|
20250204,091800,2235568400,33500,33450,33550,33450,1773
|
|
20250204,091700,2176172300,33450,33450,33450,33400,427
|
|
20250204,091600,2161894850,33400,33350,33450,33350,1645
|
|
20250204,091500,2106888050,33350,33200,33350,33200,1177
|
|
20250204,091400,2067702150,33150,33150,33200,33100,326
|
|
20250204,091300,2056890500,33150,33150,33200,33100,1650
|
|
20250204,091200,2002211500,33150,33200,33200,33100,742
|
|
20250204,091100,1977618350,33100,33150,33250,33100,3539
|
|
20250204,091000,1860333600,33200,33300,33350,33200,3228
|
|
20250204,090900,1752999650,33300,33400,33400,33250,1909
|
|
20250204,090800,1689434800,33450,33400,33500,33400,1214
|
|
20250204,090700,1648818700,33400,33400,33450,33300,3681
|
|
20250204,090600,1525861450,33300,33300,33400,33200,797
|
|
20250204,090500,1499356800,33300,33350,33400,33150,12795
|
|
20250204,090400,1073402200,33300,33350,33450,33250,4605
|
|
20250204,090300,919931400,33400,33600,33650,33400,5139
|
|
20250204,090200,747649850,33600,33600,33750,33500,5675
|
|
20250204,090100,556798950,33650,34000,34000,33650,4631
|
|
20250204,090000,400581000,34000,34000,34150,33700,11798
|