596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,185300,3819735650,33250,33250,33250,33250,1539
|
|
20250205,185200,3819735650,33250,33250,33250,33250,0
|
|
20250205,185100,3819735650,33250,33250,33250,33250,0
|
|
20250205,185000,3819735650,33250,33250,33250,33250,0
|
|
20250205,184900,3819735650,33250,33250,33250,33250,0
|
|
20250205,184800,3819735650,33250,33250,33250,33250,0
|
|
20250205,184700,3819735650,33250,33250,33250,33250,0
|
|
20250205,184600,3819735650,33250,33250,33250,33250,0
|
|
20250205,184500,3819735650,33250,33250,33250,33250,0
|
|
20250205,184400,3819735650,33250,33250,33250,33250,0
|
|
20250205,184300,3819735650,33250,33250,33250,33250,0
|
|
20250205,184200,3819735650,33250,33250,33250,33250,0
|
|
20250205,184100,3819735650,33250,33250,33250,33250,0
|
|
20250205,184000,3819735650,33250,33250,33250,33250,0
|
|
20250205,183900,3819735650,33250,33250,33250,33250,0
|
|
20250205,183800,3819735650,33250,33250,33250,33250,0
|
|
20250205,183700,3819735650,33250,33250,33250,33250,0
|
|
20250205,183600,3819735650,33250,33250,33250,33250,0
|
|
20250205,183500,3819735650,33250,33250,33250,33250,0
|
|
20250205,183400,3819735650,33250,33250,33250,33250,0
|
|
20250205,183300,3819735650,33250,33250,33250,33250,0
|
|
20250205,183200,3819735650,33250,33250,33250,33250,0
|
|
20250205,183100,3819735650,33250,33250,33250,33250,0
|
|
20250205,183000,3819735650,33250,33250,33250,33250,0
|
|
20250205,182900,3819735650,33250,33250,33250,33250,0
|
|
20250205,182800,3819735650,33250,33250,33250,33250,0
|
|
20250205,182700,3819735650,33250,33250,33250,33250,0
|
|
20250205,182600,3819735650,33250,33250,33250,33250,0
|
|
20250205,182500,3819735650,33250,33250,33250,33250,0
|
|
20250205,182400,3819735650,33250,33250,33250,33250,0
|
|
20250205,182300,3819735650,33250,33250,33250,33250,1539
|
|
20250205,182200,3819735650,33250,33250,33250,33250,0
|
|
20250205,182100,3819735650,33250,33250,33250,33250,0
|
|
20250205,182000,3819735650,33250,33250,33250,33250,0
|
|
20250205,181900,3819735650,33250,33250,33250,33250,0
|
|
20250205,181800,3819735650,33250,33250,33250,33250,0
|
|
20250205,181700,3819735650,33250,33250,33250,33250,0
|
|
20250205,181600,3819735650,33250,33250,33250,33250,0
|
|
20250205,181500,3819735650,33250,33250,33250,33250,0
|
|
20250205,181400,3819735650,33250,33250,33250,33250,0
|
|
20250205,181300,3819735650,33250,33250,33250,33250,0
|
|
20250205,181200,3819735650,33250,33250,33250,33250,0
|
|
20250205,181100,3819735650,33250,33250,33250,33250,0
|
|
20250205,181000,3819735650,33250,33250,33250,33250,0
|
|
20250205,180900,3819735650,33250,33250,33250,33250,0
|
|
20250205,180800,3819735650,33250,33250,33250,33250,0
|
|
20250205,180700,3819735650,33250,33250,33250,33250,0
|
|
20250205,180600,3819735650,33250,33250,33250,33250,0
|
|
20250205,180500,3819735650,33250,33250,33250,33250,0
|
|
20250205,180400,3819735650,33250,33250,33250,33250,0
|
|
20250205,180300,3819735650,33250,33250,33250,33250,0
|
|
20250205,180200,3819735650,33250,33250,33250,33250,0
|
|
20250205,180100,3819735650,33250,33250,33250,33250,0
|
|
20250205,180000,3819735650,33250,33250,33250,33250,0
|
|
20250205,175900,3819735650,33250,33250,33250,33250,0
|
|
20250205,175800,3819735650,33250,33250,33250,33250,0
|
|
20250205,175700,3819735650,33250,33250,33250,33250,0
|
|
20250205,175600,3819735650,33250,33250,33250,33250,0
|
|
20250205,175500,3819735650,33250,33250,33250,33250,0
|
|
20250205,175400,3819735650,33250,33250,33250,33250,0
|
|
20250205,175300,3819735650,33250,33250,33250,33250,1539
|
|
20250205,175200,3819735650,33250,33250,33250,33250,0
|
|
20250205,175100,3819735650,33250,33250,33250,33250,0
|
|
20250205,175000,3819735650,33250,33250,33250,33250,0
|
|
20250205,174900,3819735650,33250,33250,33250,33250,0
|
|
20250205,174800,3819735650,33250,33250,33250,33250,0
|
|
20250205,174700,3819735650,33250,33250,33250,33250,0
|
|
20250205,174600,3819735650,33250,33250,33250,33250,0
|
|
20250205,174500,3819735650,33250,33250,33250,33250,0
|
|
20250205,174400,3819735650,33250,33250,33250,33250,0
|
|
20250205,174300,3819735650,33250,33250,33250,33250,0
|
|
20250205,174200,3819735650,33250,33250,33250,33250,0
|
|
20250205,174100,3819735650,33250,33250,33250,33250,0
|
|
20250205,174000,3819735650,33250,33250,33250,33250,0
|
|
20250205,173900,3819735650,33250,33250,33250,33250,0
|
|
20250205,173800,3819735650,33250,33250,33250,33250,0
|
|
20250205,173700,3819735650,33250,33250,33250,33250,0
|
|
20250205,173600,3819735650,33250,33250,33250,33250,0
|
|
20250205,173500,3819735650,33250,33250,33250,33250,0
|
|
20250205,173400,3819735650,33250,33250,33250,33250,0
|
|
20250205,173300,3819735650,33250,33250,33250,33250,0
|
|
20250205,173200,3819735650,33250,33250,33250,33250,0
|
|
20250205,173100,3819735650,33250,33250,33250,33250,0
|
|
20250205,173000,3819735650,33250,33250,33250,33250,0
|
|
20250205,172900,3819735650,33250,33250,33250,33250,0
|
|
20250205,172800,3819735650,33250,33250,33250,33250,0
|
|
20250205,172700,3819735650,33250,33250,33250,33250,0
|
|
20250205,172600,3819735650,33250,33250,33250,33250,0
|
|
20250205,172500,3819735650,33250,33250,33250,33250,0
|
|
20250205,172400,3819735650,33250,33250,33250,33250,0
|
|
20250205,172300,3819735650,33250,33250,33250,33250,1539
|
|
20250205,172200,3819735650,33250,33250,33250,33250,0
|
|
20250205,172100,3819735650,33250,33250,33250,33250,0
|
|
20250205,172000,3819735650,33250,33250,33250,33250,0
|
|
20250205,171900,3819735650,33250,33250,33250,33250,0
|
|
20250205,171800,3819735650,33250,33250,33250,33250,0
|
|
20250205,171700,3819735650,33250,33250,33250,33250,0
|
|
20250205,171600,3819735650,33250,33250,33250,33250,0
|
|
20250205,171500,3819735650,33250,33250,33250,33250,0
|
|
20250205,171400,3819735650,33250,33250,33250,33250,0
|
|
20250205,171300,3819735650,33250,33250,33250,33250,0
|
|
20250205,171200,3819735650,33250,33250,33250,33250,0
|
|
20250205,171100,3819735650,33250,33250,33250,33250,0
|
|
20250205,171000,3819735650,33250,33250,33250,33250,0
|
|
20250205,170900,3819735650,33250,33250,33250,33250,0
|
|
20250205,170800,3819735650,33250,33250,33250,33250,0
|
|
20250205,170700,3819735650,33250,33250,33250,33250,0
|
|
20250205,170600,3819735650,33250,33250,33250,33250,0
|
|
20250205,170500,3819735650,33250,33250,33250,33250,0
|
|
20250205,170400,3819735650,33250,33250,33250,33250,0
|
|
20250205,170300,3819735650,33250,33250,33250,33250,0
|
|
20250205,170200,3819735650,33250,33250,33250,33250,0
|
|
20250205,170100,3819735650,33250,33250,33250,33250,0
|
|
20250205,170000,3819735650,33250,33250,33250,33250,0
|
|
20250205,165900,3819735650,33250,33250,33250,33250,0
|
|
20250205,165800,3819735650,33250,33250,33250,33250,0
|
|
20250205,165700,3819735650,33250,33250,33250,33250,0
|
|
20250205,165600,3819735650,33250,33250,33250,33250,0
|
|
20250205,165500,3819735650,33250,33250,33250,33250,0
|
|
20250205,165400,3819735650,33250,33250,33250,33250,0
|
|
20250205,165300,3819735650,33250,33250,33250,33250,1539
|
|
20250205,165200,3819735650,33250,33250,33250,33250,0
|
|
20250205,165100,3819735650,33250,33250,33250,33250,0
|
|
20250205,165000,3819735650,33250,33250,33250,33250,0
|
|
20250205,164900,3819735650,33250,33250,33250,33250,0
|
|
20250205,164800,3819735650,33250,33250,33250,33250,0
|
|
20250205,164700,3819735650,33250,33250,33250,33250,0
|
|
20250205,164600,3819735650,33250,33250,33250,33250,0
|
|
20250205,164500,3819735650,33250,33250,33250,33250,0
|
|
20250205,164400,3819735650,33250,33250,33250,33250,0
|
|
20250205,164300,3819735650,33250,33250,33250,33250,0
|
|
20250205,164200,3819735650,33250,33250,33250,33250,0
|
|
20250205,164100,3819735650,33250,33250,33250,33250,0
|
|
20250205,164000,3819735650,33250,33250,33250,33250,0
|
|
20250205,163900,3819735650,33250,33250,33250,33250,0
|
|
20250205,163800,3819735650,33250,33250,33250,33250,0
|
|
20250205,163700,3819735650,33250,33250,33250,33250,0
|
|
20250205,163600,3819735650,33250,33250,33250,33250,0
|
|
20250205,163500,3819735650,33250,33250,33250,33250,0
|
|
20250205,163400,3819735650,33250,33250,33250,33250,0
|
|
20250205,163300,3819735650,33250,33250,33250,33250,0
|
|
20250205,163200,3819735650,33250,33250,33250,33250,0
|
|
20250205,163100,3819735650,33250,33250,33250,33250,0
|
|
20250205,163000,3819735650,33250,33250,33250,33250,0
|
|
20250205,162900,3819735650,33250,33250,33250,33250,0
|
|
20250205,162800,3819735650,33250,33250,33250,33250,0
|
|
20250205,162700,3819735650,33250,33250,33250,33250,0
|
|
20250205,162600,3819735650,33250,33250,33250,33250,0
|
|
20250205,162500,3819735650,33250,33250,33250,33250,0
|
|
20250205,162400,3819735650,33250,33250,33250,33250,0
|
|
20250205,162300,3819735650,33250,33250,33250,33250,1539
|
|
20250205,162200,3819735650,33250,33250,33250,33250,0
|
|
20250205,162100,3819735650,33250,33250,33250,33250,0
|
|
20250205,162000,3819735650,33250,33250,33250,33250,0
|
|
20250205,161900,3819735650,33250,33250,33250,33250,0
|
|
20250205,161800,3819735650,33250,33250,33250,33250,0
|
|
20250205,161700,3819735650,33250,33250,33250,33250,0
|
|
20250205,161600,3819735650,33250,33250,33250,33250,0
|
|
20250205,161500,3819735650,33250,33250,33250,33250,0
|
|
20250205,161400,3819735650,33250,33250,33250,33250,0
|
|
20250205,161300,3819735650,33250,33250,33250,33250,0
|
|
20250205,161200,3819735650,33250,33250,33250,33250,0
|
|
20250205,161100,3819735650,33250,33250,33250,33250,0
|
|
20250205,161000,3819735650,33250,33250,33250,33250,0
|
|
20250205,160900,3819735650,33250,33250,33250,33250,0
|
|
20250205,160800,3819735650,33250,33250,33250,33250,0
|
|
20250205,160700,3819735650,33250,33250,33250,33250,0
|
|
20250205,160600,3819735650,33250,33250,33250,33250,0
|
|
20250205,160500,3819735650,33250,33250,33250,33250,0
|
|
20250205,160400,3819735650,33250,33250,33250,33250,0
|
|
20250205,160300,3819735650,33250,33250,33250,33250,0
|
|
20250205,160200,3819735650,33250,33250,33250,33250,0
|
|
20250205,160100,3819735650,33250,33250,33250,33250,0
|
|
20250205,160000,3819735650,33250,33250,33250,33250,0
|
|
20250205,155900,3819735650,33250,33250,33250,33250,0
|
|
20250205,155800,3819735650,33250,33250,33250,33250,0
|
|
20250205,155700,3819735650,33250,33250,33250,33250,0
|
|
20250205,155600,3819735650,33250,33250,33250,33250,0
|
|
20250205,155500,3819735650,33250,33250,33250,33250,0
|
|
20250205,155400,3819735650,33250,33250,33250,33250,0
|
|
20250205,155300,3819735650,33250,33250,33250,33250,1539
|
|
20250205,155200,3819735650,33250,33250,33250,33250,0
|
|
20250205,155100,3819735650,33250,33250,33250,33250,0
|
|
20250205,155000,3819735650,33250,33250,33250,33250,0
|
|
20250205,154900,3819735650,33250,33250,33250,33250,0
|
|
20250205,154800,3819735650,33250,33250,33250,33250,0
|
|
20250205,154700,3819735650,33250,33250,33250,33250,0
|
|
20250205,154600,3819735650,33250,33250,33250,33250,0
|
|
20250205,154500,3819735650,33250,33250,33250,33250,0
|
|
20250205,154400,3819735650,33250,33250,33250,33250,0
|
|
20250205,154300,3819735650,33250,33250,33250,33250,0
|
|
20250205,154200,3819735650,33250,33250,33250,33250,0
|
|
20250205,154100,3819735650,33250,33250,33250,33250,0
|
|
20250205,154000,3819735650,33250,33250,33250,33250,0
|
|
20250205,153900,3819735650,33250,33250,33250,33250,0
|
|
20250205,153800,3819735650,33250,33250,33250,33250,0
|
|
20250205,153700,3819735650,33250,33250,33250,33250,0
|
|
20250205,153600,3819735650,33250,33250,33250,33250,0
|
|
20250205,153500,3819735650,33250,33250,33250,33250,0
|
|
20250205,153400,3819735650,33250,33250,33250,33250,0
|
|
20250205,153300,3819735650,33250,33250,33250,33250,0
|
|
20250205,153200,3819735650,33250,33250,33250,33250,0
|
|
20250205,153100,3819735650,33250,33250,33250,33250,0
|
|
20250205,153000,3819735650,33250,33250,33250,33250,1539
|
|
20250205,152900,3768563900,33200,33200,33200,33200,0
|
|
20250205,152800,3768563900,33200,33200,33200,33200,0
|
|
20250205,152700,3768563900,33200,33200,33200,33200,0
|
|
20250205,152600,3768563900,33200,33200,33200,33200,0
|
|
20250205,152500,3768563900,33200,33200,33200,33200,0
|
|
20250205,152400,3768563900,33200,33200,33200,33200,0
|
|
20250205,152300,3768563900,33200,33200,33200,33200,0
|
|
20250205,152200,3768563900,33200,33200,33200,33200,0
|
|
20250205,152100,3768563900,33200,33200,33200,33200,0
|
|
20250205,152000,3768563900,33200,33200,33200,33200,0
|
|
20250205,151900,3768563900,33200,33150,33200,33150,227
|
|
20250205,151800,3761027850,33150,33150,33200,33150,274
|
|
20250205,151700,3751934700,33150,33150,33200,33150,95
|
|
20250205,151600,3748785300,33150,33100,33150,33100,523
|
|
20250205,151500,3731461750,33100,33050,33150,33050,132
|
|
20250205,151400,3727097550,33100,33150,33150,33100,442
|
|
20250205,151300,3712465850,33100,33100,33100,33100,404
|
|
20250205,151200,3699093450,33100,33100,33150,33100,477
|
|
20250205,151100,3683303500,33100,33100,33100,33100,1089
|
|
20250205,151000,3647257600,33050,33100,33150,33050,473
|
|
20250205,150900,3631605700,33100,33100,33100,33100,485
|
|
20250205,150800,3615552200,33150,33100,33150,33100,225
|
|
20250205,150700,3608103650,33100,33100,33100,33100,55
|
|
20250205,150600,3606283150,33100,33100,33150,33100,57
|
|
20250205,150500,3604396400,33100,33100,33150,33100,777
|
|
20250205,150400,3578675300,33100,33150,33150,33100,1954
|
|
20250205,150300,3513995650,33150,33150,33200,33150,442
|
|
20250205,150200,3499343150,33150,33150,33200,33150,133
|
|
20250205,150100,3494929200,33150,33250,33250,33150,924
|
|
20250205,150000,3464278250,33250,33250,33250,33250,174
|
|
20250205,145900,3458492750,33300,33250,33300,33250,612
|
|
20250205,145800,3438113400,33300,33300,33300,33250,272
|
|
20250205,145700,3429067400,33250,33300,33300,33250,161
|
|
20250205,145600,3423706300,33250,33250,33300,33250,22
|
|
20250205,145500,3422974650,33250,33250,33250,33250,159
|
|
20250205,145400,3417687900,33250,33300,33300,33250,233
|
|
20250205,145300,3409933300,33300,33300,33300,33300,138
|
|
20250205,145200,3405337900,33300,33300,33350,33300,553
|
|
20250205,145100,3386918000,33350,33300,33350,33300,263
|
|
20250205,145000,3378160050,33350,33300,33350,33300,45
|
|
20250205,144900,3376659550,33350,33350,33350,33350,167
|
|
20250205,144800,3371090100,33350,33350,33350,33350,265
|
|
20250205,144700,3362252350,33350,33400,33400,33350,51
|
|
20250205,144600,3360549150,33400,33400,33450,33400,1133
|
|
20250205,144500,3322683650,33350,33350,33350,33350,96
|
|
20250205,144400,3319482050,33350,33350,33350,33350,13
|
|
20250205,144300,3319048500,33350,33350,33350,33350,5
|
|
20250205,144200,3318881750,33400,33350,33400,33350,41
|
|
20250205,144100,3317513850,33250,33400,33400,33250,286
|
|
20250205,144000,3307993700,33400,33300,33400,33300,9
|
|
20250205,143900,3307693700,33300,33300,33300,33300,13
|
|
20250205,143800,3307260800,33300,33250,33300,33250,3
|
|
20250205,143700,3307160950,33250,33300,33300,33250,170
|
|
20250205,143600,3301508000,33300,33350,33350,33300,405
|
|
20250205,143500,3288002250,33350,33350,33350,33350,4
|
|
20250205,143400,3287868850,33400,33400,33450,33400,263
|
|
20250205,143300,3279084500,33450,33400,33450,33400,33
|
|
20250205,143200,3277980900,33450,33450,33450,33400,117
|
|
20250205,143100,3274067450,33450,33400,33450,33400,39
|
|
20250205,143000,3272763200,33400,33350,33400,33350,878
|
|
20250205,142900,3243453750,33350,33350,33350,33350,158
|
|
20250205,142800,3238184450,33350,33300,33350,33250,82
|
|
20250205,142700,3235454750,33300,33400,33400,33300,4
|
|
20250205,142600,3235321450,33300,33400,33400,33300,22
|
|
20250205,142500,3234587950,33400,33350,33400,33350,697
|
|
20250205,142400,3211320350,33300,33250,33300,33250,12
|
|
20250205,142300,3210920950,33300,33300,33300,33300,57
|
|
20250205,142200,3209022850,33300,33300,33350,33300,156
|
|
20250205,142100,3203825450,33350,33300,33350,33300,7
|
|
20250205,142000,3203592250,33350,33350,33400,33350,126
|
|
20250205,141900,3199389200,33350,33350,33350,33300,222
|
|
20250205,141800,3191985700,33350,33200,33350,33200,1184
|
|
20250205,141700,3152591400,33200,33200,33200,33200,4
|
|
20250205,141600,3152458600,33250,33200,33250,33150,85
|
|
20250205,141500,3149639700,33250,33200,33250,33200,156
|
|
20250205,141400,3144460100,33200,33200,33200,33200,14
|
|
20250205,141300,3143995300,33200,33200,33200,33200,180
|
|
20250205,141200,3138019300,33150,33150,33150,33150,134
|
|
20250205,141100,3133577200,33150,33200,33200,33150,56
|
|
20250205,141000,3131718300,33150,33150,33150,33150,5
|
|
20250205,140900,3131552550,33150,33150,33150,33150,4
|
|
20250205,140800,3131419950,33150,33200,33200,33150,105
|
|
20250205,140700,3127934200,33150,33150,33150,33150,34
|
|
20250205,140600,3126807100,33150,33150,33150,33150,0
|
|
20250205,140500,3126807100,33150,33150,33150,33150,105
|
|
20250205,140400,3123326350,33150,33150,33150,33150,4
|
|
20250205,140300,3123193750,33150,33150,33150,33100,332
|
|
20250205,140200,3112188200,33150,33150,33150,33100,218
|
|
20250205,140100,3104961800,33150,33150,33150,33150,12
|
|
20250205,140000,3104564000,33100,33100,33100,33100,6
|
|
20250205,135900,3104365400,33100,33150,33150,33100,25
|
|
20250205,135800,3103537400,33150,33150,33150,33100,55
|
|
20250205,135700,3101715250,33150,33150,33150,33150,101
|
|
20250205,135600,3098367100,33100,33150,33150,33100,611
|
|
20250205,135500,3078112650,33150,33150,33150,33150,5
|
|
20250205,135400,3077946900,33150,33150,33150,33150,30
|
|
20250205,135300,3076952400,33150,33150,33150,33150,4
|
|
20250205,135200,3076819800,33150,33150,33150,33150,0
|
|
20250205,135100,3076819800,33150,33150,33200,33150,8
|
|
20250205,135000,3076554550,33150,33150,33150,33150,20
|
|
20250205,134900,3075891550,33150,33150,33150,33150,533
|
|
20250205,134800,3058222600,33150,33150,33150,33150,19
|
|
20250205,134700,3057592750,33150,33150,33150,33150,15
|
|
20250205,134600,3057095500,33150,33150,33150,33150,394
|
|
20250205,134500,3044034400,33150,33150,33150,33150,4
|
|
20250205,134400,3043901800,33200,33200,33200,33150,77
|
|
20250205,134300,3041347200,33150,33100,33150,33100,99
|
|
20250205,134200,3038070100,33250,33150,33250,33100,215
|
|
20250205,134100,3030952650,33150,33200,33200,33150,265
|
|
20250205,134000,3022165450,33200,33200,33250,33200,98
|
|
20250205,133900,3018911700,33200,33200,33250,33200,437
|
|
20250205,133800,3004402800,33200,33150,33200,33150,23
|
|
20250205,133700,3003639400,33200,33200,33200,33200,0
|
|
20250205,133600,3003639400,33200,33150,33250,33150,4
|
|
20250205,133500,3003506550,33200,33150,33200,33150,11
|
|
20250205,133400,3003141550,33250,33050,33250,33050,39
|
|
20250205,133300,3001851300,33100,33100,33100,33100,200
|
|
20250205,133200,2995231300,33100,33100,33100,33100,224
|
|
20250205,133100,2987816900,33100,33100,33100,33100,4
|
|
20250205,133000,2987684500,33100,33100,33100,33100,6
|
|
20250205,132900,2987485900,33100,33050,33100,33050,269
|
|
20250205,132800,2978582300,33100,33100,33100,33100,25
|
|
20250205,132700,2977754800,33100,33100,33100,33100,207
|
|
20250205,132600,2970903100,33100,33100,33100,33100,17
|
|
20250205,132500,2970340400,33100,33100,33100,33100,1212
|
|
20250205,132400,2930223200,33150,33150,33150,33150,270
|
|
20250205,132300,2921272700,33150,33150,33150,33150,530
|
|
20250205,132200,2903703200,33200,33200,33250,33150,112
|
|
20250205,132100,2899989900,33200,33200,33200,33150,35
|
|
20250205,132000,2898829150,33200,33200,33200,33200,300
|
|
20250205,131900,2888869150,33200,33150,33200,33150,325
|
|
20250205,131800,2878080400,33200,33200,33200,33200,63
|
|
20250205,131700,2875988800,33200,33200,33200,33200,16
|
|
20250205,131600,2875457600,33250,33250,33250,33250,50
|
|
20250205,131500,2873795100,33250,33250,33250,33200,11
|
|
20250205,131400,2873429600,33200,33200,33200,33200,638
|
|
20250205,131300,2852248000,33200,33200,33200,33200,4
|
|
20250205,131200,2852115200,33250,33250,33250,33250,457
|
|
20250205,131100,2836919950,33300,33250,33300,33250,146
|
|
20250205,131000,2832063100,33300,33300,33300,33250,28
|
|
20250205,130900,2831131550,33300,33300,33300,33300,408
|
|
20250205,130800,2817545150,33300,33300,33300,33300,240
|
|
20250205,130700,2809553150,33350,33300,33350,33300,54
|
|
20250205,130600,2807754750,33300,33300,33300,33300,139
|
|
20250205,130500,2803126050,33300,33300,33300,33300,9
|
|
20250205,130400,2802826350,33350,33350,33350,33350,0
|
|
20250205,130300,2802826350,33350,33350,33350,33350,0
|
|
20250205,130200,2802826350,33350,33300,33350,33300,254
|
|
20250205,130100,2794363100,33350,33350,33350,33350,261
|
|
20250205,130000,2785658750,33350,33350,33350,33350,308
|
|
20250205,125900,2775386950,33300,33300,33300,33300,0
|
|
20250205,125800,2775386950,33300,33300,33300,33300,0
|
|
20250205,125700,2775386950,33300,33300,33300,33300,0
|
|
20250205,125600,2775386950,33300,33300,33300,33300,0
|
|
20250205,125500,2775386950,33300,33300,33300,33300,356
|
|
20250205,125400,2763532150,33300,33300,33300,33300,0
|
|
20250205,125300,2763532150,33300,33300,33300,33300,9
|
|
20250205,125200,2763232450,33250,33300,33300,33250,60
|
|
20250205,125100,2761234650,33300,33300,33300,33300,94
|
|
20250205,125000,2758104450,33300,33300,33350,33300,73
|
|
20250205,124900,2755673300,33300,33300,33300,33300,5
|
|
20250205,124800,2755506800,33300,33350,33350,33300,757
|
|
20250205,124700,2730263500,33350,33350,33350,33350,480
|
|
20250205,124600,2714255500,33350,33350,33350,33350,53
|
|
20250205,124500,2712487950,33400,33400,33400,33400,22
|
|
20250205,124400,2711753150,33400,33400,33400,33400,65
|
|
20250205,124300,2709582150,33400,33400,33400,33400,50
|
|
20250205,124200,2707912150,33400,33400,33400,33400,0
|
|
20250205,124100,2707912150,33400,33400,33400,33400,200
|
|
20250205,124000,2701232150,33400,33400,33400,33400,1
|
|
20250205,123900,2701198750,33350,33350,33350,33350,45
|
|
20250205,123800,2699698000,33350,33350,33350,33350,17
|
|
20250205,123700,2699131050,33350,33350,33350,33350,28
|
|
20250205,123600,2698197250,33350,33300,33350,33300,83
|
|
20250205,123500,2695431700,33300,33400,33400,33300,140
|
|
20250205,123400,2690762700,33400,33400,33400,33400,1
|
|
20250205,123300,2690729300,33400,33450,33450,33400,762
|
|
20250205,123200,2665278450,33400,33400,33450,33400,6
|
|
20250205,123100,2665077900,33450,33450,33450,33450,1
|
|
20250205,123000,2665044450,33450,33400,33450,33400,21
|
|
20250205,122900,2664342800,33450,33450,33450,33450,30
|
|
20250205,122800,2663339300,33450,33450,33450,33450,146
|
|
20250205,122700,2658455600,33450,33450,33450,33450,1
|
|
20250205,122600,2658422150,33400,33400,33400,33400,40
|
|
20250205,122500,2657086150,33450,33450,33450,33450,0
|
|
20250205,122400,2657086150,33450,33450,33450,33450,30
|
|
20250205,122300,2656082650,33450,33450,33450,33450,81
|
|
20250205,122200,2653373200,33450,33450,33450,33450,12
|
|
20250205,122100,2652971800,33450,33450,33450,33450,69
|
|
20250205,122000,2650663750,33450,33450,33500,33450,43
|
|
20250205,121900,2649225150,33450,33450,33450,33450,0
|
|
20250205,121800,2649225150,33450,33450,33450,33450,6
|
|
20250205,121700,2649024450,33450,33450,33450,33450,10
|
|
20250205,121600,2648689950,33450,33450,33450,33450,369
|
|
20250205,121500,2636346900,33500,33500,33500,33500,116
|
|
20250205,121400,2632460900,33500,33500,33500,33500,126
|
|
20250205,121300,2628239900,33500,33500,33500,33450,210
|
|
20250205,121200,2621206600,33500,33500,33550,33500,68
|
|
20250205,121100,2618928450,33500,33500,33500,33500,467
|
|
20250205,121000,2603283950,33500,33550,33550,33500,238
|
|
20250205,120900,2595307850,33550,33500,33550,33500,340
|
|
20250205,120800,2583916800,33450,33450,33450,33450,199
|
|
20250205,120700,2577260250,33450,33450,33450,33450,1
|
|
20250205,120600,2577226800,33400,33400,33400,33400,22
|
|
20250205,120500,2576492000,33400,33400,33400,33400,52
|
|
20250205,120400,2574755200,33450,33450,33450,33450,0
|
|
20250205,120300,2574755200,33450,33450,33450,33450,30
|
|
20250205,120200,2573751700,33450,33450,33450,33450,0
|
|
20250205,120100,2573751700,33450,33450,33450,33450,2
|
|
20250205,120000,2573684800,33350,33350,33350,33350,1
|
|
20250205,115900,2573651450,33450,33450,33450,33450,114
|
|
20250205,115800,2569838150,33450,33450,33450,33450,0
|
|
20250205,115700,2569838150,33450,33450,33450,33450,0
|
|
20250205,115600,2569838150,33450,33450,33450,33450,50
|
|
20250205,115500,2568165650,33450,33400,33450,33400,380
|
|
20250205,115400,2555472400,33450,33400,33450,33400,96
|
|
20250205,115300,2552265950,33400,33400,33400,33400,311
|
|
20250205,115200,2541878550,33400,33450,33450,33400,51
|
|
20250205,115100,2540172650,33450,33450,33450,33450,0
|
|
20250205,115000,2540172650,33450,33450,33450,33450,10
|
|
20250205,114900,2539838150,33500,33500,33500,33500,0
|
|
20250205,114800,2539838150,33500,33500,33500,33450,76
|
|
20250205,114700,2537294650,33450,33450,33450,33450,14
|
|
20250205,114600,2536826350,33450,33400,33450,33400,124
|
|
20250205,114500,2532682150,33400,33450,33450,33400,128
|
|
20250205,114400,2528403300,33450,33450,33450,33450,29
|
|
20250205,114300,2527433250,33450,33400,33450,33400,89
|
|
20250205,114200,2524456250,33450,33450,33450,33450,0
|
|
20250205,114100,2524456250,33450,33400,33450,33400,10
|
|
20250205,114000,2524121850,33450,33450,33450,33400,42
|
|
20250205,113900,2522717200,33400,33400,33400,33400,194
|
|
20250205,113800,2516237600,33400,33450,33450,33400,5
|
|
20250205,113700,2516070450,33450,33400,33450,33400,53
|
|
20250205,113600,2514300100,33400,33400,33400,33400,50
|
|
20250205,113500,2512630100,33450,33400,33450,33400,2
|
|
20250205,113400,2512563250,33300,33450,33450,33300,196
|
|
20250205,113300,2506025350,33400,33400,33400,33400,266
|
|
20250205,113200,2497140950,33400,33450,33450,33400,107
|
|
20250205,113100,2493566150,33450,33450,33450,33450,2
|
|
20250205,113000,2493499250,33450,33450,33450,33450,177
|
|
20250205,112900,2487578600,33500,33450,33500,33450,312
|
|
20250205,112800,2477128950,33450,33450,33500,33450,273
|
|
20250205,112700,2467996550,33500,33500,33500,33500,19
|
|
20250205,112600,2467360050,33500,33500,33500,33500,32
|
|
20250205,112500,2466288050,33500,33500,33500,33500,110
|
|
20250205,112400,2462603050,33500,33500,33500,33500,5
|
|
20250205,112300,2462435550,33500,33500,33500,33500,50
|
|
20250205,112200,2460760550,33500,33450,33500,33450,107
|
|
20250205,112100,2457176150,33450,33450,33450,33450,20
|
|
20250205,112000,2456507150,33450,33450,33450,33450,141
|
|
20250205,111900,2451790700,33500,33500,33500,33500,134
|
|
20250205,111800,2447301700,33500,33500,33500,33500,50
|
|
20250205,111700,2445626700,33500,33500,33550,33500,194
|
|
20250205,111600,2439127300,33500,33450,33500,33450,937
|
|
20250205,111500,2407738250,33450,33400,33450,33350,911
|
|
20250205,111400,2377271100,33400,33400,33400,33350,115
|
|
20250205,111300,2373431800,33400,33350,33400,33350,255
|
|
20250205,111200,2364915800,33300,33350,33400,33300,113
|
|
20250205,111100,2361152200,33350,33350,33400,33350,228
|
|
20250205,111000,2353546700,33350,33350,33350,33350,338
|
|
20250205,110900,2342274400,33400,33350,33400,33350,101
|
|
20250205,110800,2338901050,33350,33350,33350,33350,42
|
|
20250205,110700,2337500350,33350,33300,33350,33300,641
|
|
20250205,110600,2316123050,33350,33250,33350,33250,70
|
|
20250205,110500,2313790050,33350,33250,33350,33250,9
|
|
20250205,110400,2313490000,33250,33250,33250,33250,85
|
|
20250205,110300,2310663750,33250,33250,33250,33250,150
|
|
20250205,110200,2305676250,33250,33250,33250,33250,2
|
|
20250205,110100,2305609750,33300,33300,33300,33300,1
|
|
20250205,110000,2305576450,33250,33250,33250,33250,8
|
|
20250205,105900,2305310450,33350,33350,33350,33350,165
|
|
20250205,105800,2299807700,33350,33350,33350,33350,10
|
|
20250205,105700,2299474200,33350,33400,33400,33350,91
|
|
20250205,105600,2296436850,33400,33400,33400,33400,0
|
|
20250205,105500,2296436850,33400,33350,33450,33350,226
|
|
20250205,105400,2288892500,33300,33200,33300,33200,345
|
|
20250205,105300,2277417400,33250,33200,33250,33200,377
|
|
20250205,105200,2264899000,33200,33200,33200,33200,60
|
|
20250205,105100,2262907000,33200,33250,33250,33200,204
|
|
20250205,105000,2256124300,33200,33150,33200,33150,955
|
|
20250205,104900,2224430250,33100,33150,33150,33100,18
|
|
20250205,104800,2223833800,33150,33150,33150,33100,44
|
|
20250205,104700,2222375450,33150,33100,33200,33100,221
|
|
20250205,104600,2215053650,33200,33200,33200,33200,2
|
|
20250205,104500,2214987250,33100,33100,33100,33100,23
|
|
20250205,104400,2214225950,33050,33050,33050,33050,50
|
|
20250205,104300,2212573450,33200,33200,33200,33200,1
|
|
20250205,104200,2212540250,33200,33200,33200,33200,1
|
|
20250205,104100,2212507050,33250,33250,33250,33050,917
|
|
20250205,104000,2182175000,33250,33250,33250,33250,2
|
|
20250205,103900,2182108500,33250,33150,33250,33150,303
|
|
20250205,103800,2172063750,33150,33200,33200,33150,479
|
|
20250205,103700,2156172350,33200,33200,33200,33150,77
|
|
20250205,103600,2153618150,33200,33200,33200,33200,309
|
|
20250205,103500,2143359350,33250,33250,33250,33250,74
|
|
20250205,103400,2140898850,33250,33300,33300,33250,963
|
|
20250205,103300,2108833500,33350,33350,33350,33350,24
|
|
20250205,103200,2108033100,33350,33400,33400,33350,433
|
|
20250205,103100,2093578850,33450,33500,33500,33450,371
|
|
20250205,103000,2081168850,33450,33500,33550,33450,471
|
|
20250205,102900,2065380500,33550,33550,33550,33550,112
|
|
20250205,102800,2061622900,33550,33550,33550,33550,251
|
|
20250205,102700,2053201850,33550,33550,33550,33550,1
|
|
20250205,102600,2053168300,33500,33550,33550,33500,206
|
|
20250205,102500,2046258500,33500,33550,33550,33500,813
|
|
20250205,102400,2018985200,33550,33500,33550,33500,181
|
|
20250205,102300,2012920150,33550,33500,33550,33450,642
|
|
20250205,102200,1991414000,33500,33450,33500,33450,235
|
|
20250205,102100,1983542000,33500,33450,33500,33450,170
|
|
20250205,102000,1977855350,33450,33550,33550,33450,1596
|
|
20250205,101900,1924406650,33500,33450,33500,33450,1135
|
|
20250205,101800,1886384650,33450,33500,33500,33450,267
|
|
20250205,101700,1877440800,33450,33450,33450,33450,327
|
|
20250205,101600,1866502650,33450,33450,33450,33400,221
|
|
20250205,101500,1859110300,33450,33450,33500,33450,92
|
|
20250205,101400,1856032650,33500,33350,33500,33350,999
|
|
20250205,101300,1822642250,33350,33350,33350,33350,104
|
|
20250205,101200,1819173850,33350,33400,33400,33350,322
|
|
20250205,101100,1808434950,33350,33400,33400,33350,503
|
|
20250205,101000,1791634900,33400,33400,33400,33400,207
|
|
20250205,100900,1784721100,33400,33400,33400,33350,114
|
|
20250205,100800,1780913550,33400,33350,33400,33350,139
|
|
20250205,100700,1776271200,33350,33400,33450,33350,174
|
|
20250205,100600,1770462650,33400,33250,33450,33200,3707
|
|
20250205,100500,1646986800,33250,33200,33250,33200,564
|
|
20250205,100400,1628242150,33200,33250,33250,33200,86
|
|
20250205,100300,1625385150,33250,33200,33250,33200,275
|
|
20250205,100200,1616242900,33200,33150,33200,33150,864
|
|
20250205,100100,1587563100,33150,33150,33150,33150,46
|
|
20250205,100000,1586038200,33150,33200,33200,33150,468
|
|
20250205,095900,1570511950,33200,33100,33200,33100,72
|
|
20250205,095800,1568122550,33100,33100,33100,33100,895
|
|
20250205,095700,1538498050,33100,33100,33100,33100,286
|
|
20250205,095600,1529031450,33200,33150,33200,33100,571
|
|
20250205,095500,1510086750,33150,33150,33150,33150,500
|
|
20250205,095400,1493511750,33150,33150,33150,33150,81
|
|
20250205,095300,1490826600,33150,33200,33200,33150,15
|
|
20250205,095200,1490329100,33250,33200,33250,33150,678
|
|
20250205,095100,1467852350,33200,33200,33200,33200,71
|
|
20250205,095000,1465495150,33200,33200,33200,33200,285
|
|
20250205,094900,1456033150,33150,33200,33200,33150,246
|
|
20250205,094800,1447878200,33200,33150,33200,33150,397
|
|
20250205,094700,1434715800,33150,33150,33150,33150,50
|
|
20250205,094600,1433058300,33250,33200,33250,33200,352
|
|
20250205,094500,1421371700,33150,33150,33150,33150,94
|
|
20250205,094400,1418255600,33100,33100,33100,33100,51
|
|
20250205,094300,1416567500,33150,33100,33150,33100,91
|
|
20250205,094200,1413555350,33050,33000,33050,33000,24
|
|
20250205,094100,1412762400,33000,33100,33100,32950,1080
|
|
20250205,094000,1377131350,33050,33050,33050,33050,2
|
|
20250205,093900,1377065250,33000,33100,33100,33000,233
|
|
20250205,093800,1369366500,33100,33100,33150,33100,36
|
|
20250205,093700,1368174000,33100,33100,33100,33100,202
|
|
20250205,093600,1361487800,33100,33000,33100,33000,378
|
|
20250205,093500,1348999100,33000,33000,33000,32950,29
|
|
20250205,093400,1348042150,33000,33000,33050,32950,79
|
|
20250205,093300,1345435800,33000,32950,33000,32950,379
|
|
20250205,093200,1332937300,33000,32950,33000,32900,1077
|
|
20250205,093100,1297462450,32950,32900,32950,32900,597
|
|
20250205,093000,1277798900,32900,32900,32950,32900,580
|
|
20250205,092900,1258704350,32900,32950,32950,32900,565
|
|
20250205,092800,1240106400,32950,32950,32950,32900,147
|
|
20250205,092700,1235264000,32950,32950,32950,32950,185
|
|
20250205,092600,1229168250,32950,33000,33000,32900,776
|
|
20250205,092500,1203601750,32950,32950,33000,32900,529
|
|
20250205,092400,1186169300,32950,32950,32950,32900,854
|
|
20250205,092300,1158030150,32950,32900,32950,32900,453
|
|
20250205,092200,1143125500,32950,33000,33000,32950,1200
|
|
20250205,092100,1103568550,33000,33000,33000,32950,488
|
|
20250205,092000,1087477850,33000,33000,33000,32950,1621
|
|
20250205,091900,1034029450,33000,33100,33100,33000,3197
|
|
20250205,091800,928419800,33150,33200,33200,33150,771
|
|
20250205,091700,902848400,33150,33300,33300,33150,2745
|
|
20250205,091600,811600650,33250,33250,33300,33250,248
|
|
20250205,091500,803351100,33250,33200,33250,33200,652
|
|
20250205,091400,781676350,33200,33400,33400,33150,574
|
|
20250205,091300,762629800,33200,33450,33450,33200,2236
|
|
20250205,091200,688249100,33450,33300,33450,33250,275
|
|
20250205,091100,679082900,33300,33300,33300,33200,1125
|
|
20250205,091000,641692500,33250,33300,33300,33250,321
|
|
20250205,090900,631011200,33300,33150,33300,33150,963
|
|
20250205,090800,598981100,33150,33150,33150,33050,632
|
|
20250205,090700,578065650,33150,33200,33200,33100,360
|
|
20250205,090600,566117700,33200,33350,33350,33100,1317
|
|
20250205,090500,522353700,33350,33350,33450,33350,766
|
|
20250205,090400,496794300,33250,33350,33350,33250,492
|
|
20250205,090300,480402800,33350,33550,33550,33350,2528
|
|
20250205,090200,395896550,33550,33800,33800,33550,2521
|
|
20250205,090100,310993100,33800,33750,33900,33600,3298
|
|
20250205,090000,199674800,33750,33100,33800,33100,5930
|