596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,185300,14244021250,36200,36200,36200,36200,4829
|
|
20250206,185200,14244021250,36200,36200,36200,36200,0
|
|
20250206,185100,14244021250,36200,36200,36200,36200,0
|
|
20250206,185000,14244021250,36200,36200,36200,36200,0
|
|
20250206,184900,14244021250,36200,36200,36200,36200,0
|
|
20250206,184800,14244021250,36200,36200,36200,36200,0
|
|
20250206,184700,14244021250,36200,36200,36200,36200,0
|
|
20250206,184600,14244021250,36200,36200,36200,36200,0
|
|
20250206,184500,14244021250,36200,36200,36200,36200,0
|
|
20250206,184400,14244021250,36200,36200,36200,36200,0
|
|
20250206,184300,14244021250,36200,36200,36200,36200,0
|
|
20250206,184200,14244021250,36200,36200,36200,36200,0
|
|
20250206,184100,14244021250,36200,36200,36200,36200,0
|
|
20250206,184000,14244021250,36200,36200,36200,36200,0
|
|
20250206,183900,14244021250,36200,36200,36200,36200,0
|
|
20250206,183800,14244021250,36200,36200,36200,36200,0
|
|
20250206,183700,14244021250,36200,36200,36200,36200,0
|
|
20250206,183600,14244021250,36200,36200,36200,36200,0
|
|
20250206,183500,14244021250,36200,36200,36200,36200,0
|
|
20250206,183400,14244021250,36200,36200,36200,36200,0
|
|
20250206,183300,14244021250,36200,36200,36200,36200,0
|
|
20250206,183200,14244021250,36200,36200,36200,36200,0
|
|
20250206,183100,14244021250,36200,36200,36200,36200,0
|
|
20250206,183000,14244021250,36200,36200,36200,36200,0
|
|
20250206,182900,14244021250,36200,36200,36200,36200,0
|
|
20250206,182800,14244021250,36200,36200,36200,36200,0
|
|
20250206,182700,14244021250,36200,36200,36200,36200,0
|
|
20250206,182600,14244021250,36200,36200,36200,36200,0
|
|
20250206,182500,14244021250,36200,36200,36200,36200,0
|
|
20250206,182400,14244021250,36200,36200,36200,36200,0
|
|
20250206,182300,14244021250,36200,36200,36200,36200,4829
|
|
20250206,182200,14244021250,36200,36200,36200,36200,0
|
|
20250206,182100,14244021250,36200,36200,36200,36200,0
|
|
20250206,182000,14244021250,36200,36200,36200,36200,0
|
|
20250206,181900,14244021250,36200,36200,36200,36200,0
|
|
20250206,181800,14244021250,36200,36200,36200,36200,0
|
|
20250206,181700,14244021250,36200,36200,36200,36200,0
|
|
20250206,181600,14244021250,36200,36200,36200,36200,0
|
|
20250206,181500,14244021250,36200,36200,36200,36200,0
|
|
20250206,181400,14244021250,36200,36200,36200,36200,0
|
|
20250206,181300,14244021250,36200,36200,36200,36200,0
|
|
20250206,181200,14244021250,36200,36200,36200,36200,0
|
|
20250206,181100,14244021250,36200,36200,36200,36200,0
|
|
20250206,181000,14244021250,36200,36200,36200,36200,0
|
|
20250206,180900,14244021250,36200,36200,36200,36200,0
|
|
20250206,180800,14244021250,36200,36200,36200,36200,0
|
|
20250206,180700,14244021250,36200,36200,36200,36200,0
|
|
20250206,180600,14244021250,36200,36200,36200,36200,0
|
|
20250206,180500,14244021250,36200,36200,36200,36200,0
|
|
20250206,180400,14244021250,36200,36200,36200,36200,0
|
|
20250206,180300,14244021250,36200,36200,36200,36200,0
|
|
20250206,180200,14244021250,36200,36200,36200,36200,0
|
|
20250206,180100,14244021250,36200,36200,36200,36200,0
|
|
20250206,180000,14244021250,36200,36200,36200,36200,0
|
|
20250206,175900,14244021250,36200,36200,36200,36200,0
|
|
20250206,175800,14244021250,36200,36200,36200,36200,0
|
|
20250206,175700,14244021250,36200,36200,36200,36200,0
|
|
20250206,175600,14244021250,36200,36200,36200,36200,0
|
|
20250206,175500,14244021250,36200,36200,36200,36200,0
|
|
20250206,175400,14244021250,36200,36200,36200,36200,0
|
|
20250206,175300,14244021250,36200,36200,36200,36200,4829
|
|
20250206,175200,14244021250,36200,36200,36200,36200,0
|
|
20250206,175100,14244021250,36200,36200,36200,36200,0
|
|
20250206,175000,14244021250,36200,36200,36200,36200,0
|
|
20250206,174900,14244021250,36200,36200,36200,36200,0
|
|
20250206,174800,14244021250,36200,36200,36200,36200,0
|
|
20250206,174700,14244021250,36200,36200,36200,36200,0
|
|
20250206,174600,14244021250,36200,36200,36200,36200,0
|
|
20250206,174500,14244021250,36200,36200,36200,36200,0
|
|
20250206,174400,14244021250,36200,36200,36200,36200,0
|
|
20250206,174300,14244021250,36200,36200,36200,36200,0
|
|
20250206,174200,14244021250,36200,36200,36200,36200,0
|
|
20250206,174100,14244021250,36200,36200,36200,36200,0
|
|
20250206,174000,14244021250,36200,36200,36200,36200,0
|
|
20250206,173900,14244021250,36200,36200,36200,36200,0
|
|
20250206,173800,14244021250,36200,36200,36200,36200,0
|
|
20250206,173700,14244021250,36200,36200,36200,36200,0
|
|
20250206,173600,14244021250,36200,36200,36200,36200,0
|
|
20250206,173500,14244021250,36200,36200,36200,36200,0
|
|
20250206,173400,14244021250,36200,36200,36200,36200,0
|
|
20250206,173300,14244021250,36200,36200,36200,36200,0
|
|
20250206,173200,14244021250,36200,36200,36200,36200,0
|
|
20250206,173100,14244021250,36200,36200,36200,36200,0
|
|
20250206,173000,14244021250,36200,36200,36200,36200,0
|
|
20250206,172900,14244021250,36200,36200,36200,36200,0
|
|
20250206,172800,14244021250,36200,36200,36200,36200,0
|
|
20250206,172700,14244021250,36200,36200,36200,36200,0
|
|
20250206,172600,14244021250,36200,36200,36200,36200,0
|
|
20250206,172500,14244021250,36200,36200,36200,36200,0
|
|
20250206,172400,14244021250,36200,36200,36200,36200,0
|
|
20250206,172300,14244021250,36200,36200,36200,36200,4829
|
|
20250206,172200,14244021250,36200,36200,36200,36200,0
|
|
20250206,172100,14244021250,36200,36200,36200,36200,0
|
|
20250206,172000,14244021250,36200,36200,36200,36200,0
|
|
20250206,171900,14244021250,36200,36200,36200,36200,0
|
|
20250206,171800,14244021250,36200,36200,36200,36200,0
|
|
20250206,171700,14244021250,36200,36200,36200,36200,0
|
|
20250206,171600,14244021250,36200,36200,36200,36200,0
|
|
20250206,171500,14244021250,36200,36200,36200,36200,0
|
|
20250206,171400,14244021250,36200,36200,36200,36200,0
|
|
20250206,171300,14244021250,36200,36200,36200,36200,0
|
|
20250206,171200,14244021250,36200,36200,36200,36200,0
|
|
20250206,171100,14244021250,36200,36200,36200,36200,0
|
|
20250206,171000,14244021250,36200,36200,36200,36200,0
|
|
20250206,170900,14244021250,36200,36200,36200,36200,0
|
|
20250206,170800,14244021250,36200,36200,36200,36200,0
|
|
20250206,170700,14244021250,36200,36200,36200,36200,0
|
|
20250206,170600,14244021250,36200,36200,36200,36200,0
|
|
20250206,170500,14244021250,36200,36200,36200,36200,0
|
|
20250206,170400,14244021250,36200,36200,36200,36200,0
|
|
20250206,170300,14244021250,36200,36200,36200,36200,0
|
|
20250206,170200,14244021250,36200,36200,36200,36200,0
|
|
20250206,170100,14244021250,36200,36200,36200,36200,0
|
|
20250206,170000,14244021250,36200,36200,36200,36200,0
|
|
20250206,165900,14244021250,36200,36200,36200,36200,0
|
|
20250206,165800,14244021250,36200,36200,36200,36200,0
|
|
20250206,165700,14244021250,36200,36200,36200,36200,0
|
|
20250206,165600,14244021250,36200,36200,36200,36200,0
|
|
20250206,165500,14244021250,36200,36200,36200,36200,0
|
|
20250206,165400,14244021250,36200,36200,36200,36200,0
|
|
20250206,165300,14244021250,36200,36200,36200,36200,4829
|
|
20250206,165200,14244021250,36200,36200,36200,36200,0
|
|
20250206,165100,14244021250,36200,36200,36200,36200,0
|
|
20250206,165000,14244021250,36200,36200,36200,36200,0
|
|
20250206,164900,14244021250,36200,36200,36200,36200,0
|
|
20250206,164800,14244021250,36200,36200,36200,36200,0
|
|
20250206,164700,14244021250,36200,36200,36200,36200,0
|
|
20250206,164600,14244021250,36200,36200,36200,36200,0
|
|
20250206,164500,14244021250,36200,36200,36200,36200,0
|
|
20250206,164400,14244021250,36200,36200,36200,36200,0
|
|
20250206,164300,14244021250,36200,36200,36200,36200,0
|
|
20250206,164200,14244021250,36200,36200,36200,36200,0
|
|
20250206,164100,14244021250,36200,36200,36200,36200,0
|
|
20250206,164000,14244021250,36200,36200,36200,36200,0
|
|
20250206,163900,14244021250,36200,36200,36200,36200,0
|
|
20250206,163800,14244021250,36200,36200,36200,36200,0
|
|
20250206,163700,14244021250,36200,36200,36200,36200,0
|
|
20250206,163600,14244021250,36200,36200,36200,36200,0
|
|
20250206,163500,14244021250,36200,36200,36200,36200,0
|
|
20250206,163400,14244021250,36200,36200,36200,36200,0
|
|
20250206,163300,14244021250,36200,36200,36200,36200,0
|
|
20250206,163200,14244021250,36200,36200,36200,36200,0
|
|
20250206,163100,14244021250,36200,36200,36200,36200,0
|
|
20250206,163000,14244021250,36200,36200,36200,36200,0
|
|
20250206,162900,14244021250,36200,36200,36200,36200,0
|
|
20250206,162800,14244021250,36200,36200,36200,36200,0
|
|
20250206,162700,14244021250,36200,36200,36200,36200,0
|
|
20250206,162600,14244021250,36200,36200,36200,36200,0
|
|
20250206,162500,14244021250,36200,36200,36200,36200,0
|
|
20250206,162400,14244021250,36200,36200,36200,36200,0
|
|
20250206,162300,14244021250,36200,36200,36200,36200,4829
|
|
20250206,162200,14244021250,36200,36200,36200,36200,0
|
|
20250206,162100,14244021250,36200,36200,36200,36200,0
|
|
20250206,162000,14244021250,36200,36200,36200,36200,0
|
|
20250206,161900,14244021250,36200,36200,36200,36200,0
|
|
20250206,161800,14244021250,36200,36200,36200,36200,0
|
|
20250206,161700,14244021250,36200,36200,36200,36200,0
|
|
20250206,161600,14244021250,36200,36200,36200,36200,0
|
|
20250206,161500,14244021250,36200,36200,36200,36200,0
|
|
20250206,161400,14244021250,36200,36200,36200,36200,0
|
|
20250206,161300,14244021250,36200,36200,36200,36200,0
|
|
20250206,161200,14244021250,36200,36200,36200,36200,0
|
|
20250206,161100,14244021250,36200,36200,36200,36200,0
|
|
20250206,161000,14244021250,36200,36200,36200,36200,0
|
|
20250206,160900,14244021250,36200,36200,36200,36200,0
|
|
20250206,160800,14244021250,36200,36200,36200,36200,0
|
|
20250206,160700,14244021250,36200,36200,36200,36200,0
|
|
20250206,160600,14244021250,36200,36200,36200,36200,0
|
|
20250206,160500,14244021250,36200,36200,36200,36200,0
|
|
20250206,160400,14244021250,36200,36200,36200,36200,0
|
|
20250206,160300,14244021250,36200,36200,36200,36200,0
|
|
20250206,160200,14244021250,36200,36200,36200,36200,0
|
|
20250206,160100,14244021250,36200,36200,36200,36200,0
|
|
20250206,160000,14244021250,36200,36200,36200,36200,0
|
|
20250206,155900,14244021250,36200,36200,36200,36200,0
|
|
20250206,155800,14244021250,36200,36200,36200,36200,0
|
|
20250206,155700,14244021250,36200,36200,36200,36200,0
|
|
20250206,155600,14244021250,36200,36200,36200,36200,0
|
|
20250206,155500,14244021250,36200,36200,36200,36200,0
|
|
20250206,155400,14244021250,36200,36200,36200,36200,0
|
|
20250206,155300,14244021250,36200,36200,36200,36200,4829
|
|
20250206,155200,14244021250,36200,36200,36200,36200,0
|
|
20250206,155100,14244021250,36200,36200,36200,36200,0
|
|
20250206,155000,14244021250,36200,36200,36200,36200,0
|
|
20250206,154900,14244021250,36200,36200,36200,36200,0
|
|
20250206,154800,14244021250,36200,36200,36200,36200,0
|
|
20250206,154700,14244021250,36200,36200,36200,36200,0
|
|
20250206,154600,14244021250,36200,36200,36200,36200,0
|
|
20250206,154500,14244021250,36200,36200,36200,36200,0
|
|
20250206,154400,14244021250,36200,36200,36200,36200,0
|
|
20250206,154300,14244021250,36200,36200,36200,36200,0
|
|
20250206,154200,14244021250,36200,36200,36200,36200,0
|
|
20250206,154100,14244021250,36200,36200,36200,36200,0
|
|
20250206,154000,14244021250,36200,36200,36200,36200,0
|
|
20250206,153900,14244021250,36200,36200,36200,36200,0
|
|
20250206,153800,14244021250,36200,36200,36200,36200,0
|
|
20250206,153700,14244021250,36200,36200,36200,36200,0
|
|
20250206,153600,14244021250,36200,36200,36200,36200,0
|
|
20250206,153500,14244021250,36200,36200,36200,36200,0
|
|
20250206,153400,14244021250,36200,36200,36200,36200,0
|
|
20250206,153300,14244021250,36200,36200,36200,36200,0
|
|
20250206,153200,14244021250,36200,36200,36200,36200,0
|
|
20250206,153100,14244021250,36200,36200,36200,36200,0
|
|
20250206,153000,14244021250,36200,36200,36200,36200,4829
|
|
20250206,152900,14069211450,36050,36050,36050,36050,0
|
|
20250206,152800,14069211450,36050,36050,36050,36050,0
|
|
20250206,152700,14069211450,36050,36050,36050,36050,0
|
|
20250206,152600,14069211450,36050,36050,36050,36050,0
|
|
20250206,152500,14069211450,36050,36050,36050,36050,0
|
|
20250206,152400,14069211450,36050,36050,36050,36050,0
|
|
20250206,152300,14069211450,36050,36050,36050,36050,0
|
|
20250206,152200,14069211450,36050,36050,36050,36050,0
|
|
20250206,152100,14069211450,36050,36050,36050,36050,0
|
|
20250206,152000,14069211450,36050,36050,36050,36050,0
|
|
20250206,151900,14069211450,36050,36000,36050,36000,444
|
|
20250206,151800,14053219750,36000,36050,36050,36000,293
|
|
20250206,151700,14042661500,36050,36100,36100,36050,424
|
|
20250206,151600,14027374200,36100,36100,36100,36050,198
|
|
20250206,151500,14020228850,36100,36050,36100,36000,1363
|
|
20250206,151400,13971053250,36050,36050,36100,36050,636
|
|
20250206,151300,13948123700,36000,36000,36100,36000,1035
|
|
20250206,151200,13910834650,36000,36050,36100,36000,363
|
|
20250206,151100,13897755850,36050,36000,36050,36000,97
|
|
20250206,151000,13894260500,36050,36100,36150,36050,1480
|
|
20250206,150900,13840872850,36100,36100,36100,36050,390
|
|
20250206,150800,13826793950,36150,36150,36150,36150,84
|
|
20250206,150700,13823757350,36150,36150,36200,36100,159
|
|
20250206,150600,13818012850,36200,36100,36250,36100,3107
|
|
20250206,150500,13705625400,36100,36100,36100,36050,297
|
|
20250206,150400,13694905250,36050,36100,36100,36050,331
|
|
20250206,150300,13682971000,36050,36100,36100,36050,158
|
|
20250206,150200,13677270000,36100,36150,36200,36100,675
|
|
20250206,150100,13652899800,36150,36050,36150,36000,1569
|
|
20250206,150000,13596275550,36050,36000,36050,36000,131
|
|
20250206,145900,13591553050,36000,36050,36050,36000,61
|
|
20250206,145800,13589354650,36050,36050,36050,36000,78
|
|
20250206,145700,13586542800,36050,36050,36100,36050,145
|
|
20250206,145600,13581313600,36100,36100,36100,36000,347
|
|
20250206,145500,13568809150,36100,36100,36150,36050,878
|
|
20250206,145400,13537120950,36100,36100,36100,36100,89
|
|
20250206,145300,13533908050,36100,36000,36100,36000,161
|
|
20250206,145200,13528096950,36000,36050,36100,36000,95
|
|
20250206,145100,13524673350,36050,36050,36100,36050,379
|
|
20250206,145000,13510992650,36100,36000,36100,36000,1120
|
|
20250206,144900,13470572650,36000,36050,36050,36000,297
|
|
20250206,144800,13459866900,36050,36100,36100,36000,185
|
|
20250206,144700,13453196000,36100,36150,36150,36100,432
|
|
20250206,144600,13437596450,36100,36150,36150,36100,287
|
|
20250206,144500,13427224200,36100,36100,36150,36100,55
|
|
20250206,144400,13425237000,36100,36100,36150,36100,159
|
|
20250206,144300,13419494900,36100,36100,36150,36100,216
|
|
20250206,144200,13411695550,36100,36100,36150,36100,356
|
|
20250206,144100,13398842250,36100,36150,36150,36050,886
|
|
20250206,144000,13366854800,36150,36100,36150,36100,257
|
|
20250206,143900,13357567300,36100,36150,36150,36100,562
|
|
20250206,143800,13337277200,36150,35950,36200,35950,1819
|
|
20250206,143700,13271732600,35900,35900,35950,35900,1745
|
|
20250206,143600,13209011450,35850,35850,35950,35850,476
|
|
20250206,143500,13191922500,35850,35850,35900,35850,86
|
|
20250206,143400,13188837050,35800,35850,35850,35800,110
|
|
20250206,143300,13184893700,35800,35800,35800,35750,196
|
|
20250206,143200,13177877450,35850,35850,35850,35800,57
|
|
20250206,143100,13175834500,35850,35900,35900,35850,543
|
|
20250206,143000,13156367350,35900,35850,35900,35850,2103
|
|
20250206,142900,13080874750,35900,35800,35900,35800,1385
|
|
20250206,142800,13031177500,35750,35800,35800,35750,638
|
|
20250206,142700,13008337450,35750,35750,35800,35700,107
|
|
20250206,142600,13004511750,35700,35700,35750,35700,571
|
|
20250206,142500,12984114550,35750,35700,35750,35700,146
|
|
20250206,142400,12978898700,35700,35800,35800,35700,355
|
|
20250206,142300,12966221200,35800,35750,35800,35700,706
|
|
20250206,142200,12941002650,35800,35800,35800,35700,764
|
|
20250206,142100,12913662150,35750,35750,35750,35750,66
|
|
20250206,142000,12911302650,35750,35700,35750,35700,405
|
|
20250206,141900,12896825900,35750,35700,35750,35700,351
|
|
20250206,141800,12884285150,35700,35700,35700,35650,285
|
|
20250206,141700,12874120500,35700,35750,35750,35700,588
|
|
20250206,141600,12853125600,35700,35700,35750,35700,46
|
|
20250206,141500,12851481200,35750,35750,35800,35750,331
|
|
20250206,141400,12839646200,35800,35750,35800,35750,383
|
|
20250206,141300,12825934850,35750,35650,35750,35650,179
|
|
20250206,141200,12819537100,35700,35750,35800,35650,1030
|
|
20250206,141100,12782737050,35750,35800,35800,35750,255
|
|
20250206,141000,12773620250,35800,35750,35800,35750,264
|
|
20250206,140900,12764177950,35750,35750,35750,35700,220
|
|
20250206,140800,12756313000,35700,35600,35700,35600,125
|
|
20250206,140700,12751852750,35700,35700,35750,35600,1423
|
|
20250206,140600,12701054300,35750,35750,35750,35700,543
|
|
20250206,140500,12681652900,35700,35700,35750,35650,1383
|
|
20250206,140400,12632327250,35700,35700,35700,35650,122
|
|
20250206,140300,12627972850,35650,35650,35700,35600,379
|
|
20250206,140200,12614458750,35650,35650,35650,35650,534
|
|
20250206,140100,12595421650,35600,35800,35900,35600,1207
|
|
20250206,140000,12552317050,35750,35450,35750,35450,1433
|
|
20250206,135900,12501398400,35500,35600,35600,35450,1508
|
|
20250206,135800,12447808050,35650,35800,35850,35650,2200
|
|
20250206,135700,12369218450,35750,35750,35800,35650,2047
|
|
20250206,135600,12296105750,35750,36400,36400,35600,9280
|
|
20250206,135500,11962858600,36400,35550,36400,35550,9123
|
|
20250206,135400,11634793750,35500,35500,35550,35500,70
|
|
20250206,135300,11632306950,35500,35550,35550,35500,326
|
|
20250206,135200,11620725200,35550,35500,35550,35500,69
|
|
20250206,135100,11618273950,35500,35500,35500,35450,60
|
|
20250206,135000,11616144000,35500,35450,35500,35400,287
|
|
20250206,134900,11605969400,35400,35400,35450,35400,348
|
|
20250206,134800,11593648200,35450,35400,35450,35400,391
|
|
20250206,134700,11579802150,35450,35400,35450,35400,211
|
|
20250206,134600,11572331000,35450,35450,35450,35400,57
|
|
20250206,134500,11570310450,35400,35550,35550,35400,721
|
|
20250206,134400,11544749150,35500,35500,35500,35500,12
|
|
20250206,134300,11544323150,35500,35600,35600,35500,161
|
|
20250206,134200,11538600750,35550,35600,35600,35500,106
|
|
20250206,134100,11534833400,35600,35650,35650,35550,126
|
|
20250206,134000,11530349000,35650,35700,35750,35650,255
|
|
20250206,133900,11521248600,35700,35750,35800,35700,50
|
|
20250206,133800,11519459150,35800,35750,35900,35750,1341
|
|
20250206,133700,11471416200,35750,35600,35750,35600,293
|
|
20250206,133600,11460942200,35750,35600,35750,35450,858
|
|
20250206,133500,11430305850,35500,35650,35650,35400,457
|
|
20250206,133400,11414110450,35650,35700,35700,35550,688
|
|
20250206,133300,11389582200,35700,35500,35750,35500,889
|
|
20250206,133200,11357890500,35500,35450,35500,35400,81
|
|
20250206,133100,11355021100,35450,35400,35600,35400,1433
|
|
20250206,133000,11304097700,35400,35400,35450,35400,647
|
|
20250206,132900,11281192050,35400,35400,35450,35400,842
|
|
20250206,132800,11251383500,35400,35450,35450,35400,158
|
|
20250206,132700,11245787500,35500,35600,35600,35500,288
|
|
20250206,132600,11235563200,35600,35550,35600,35550,58
|
|
20250206,132500,11233499550,35550,35550,35550,35500,237
|
|
20250206,132400,11225075700,35550,35450,35550,35450,148
|
|
20250206,132300,11219823550,35450,35450,35450,35400,155
|
|
20250206,132200,11214333850,35450,35450,35450,35450,124
|
|
20250206,132100,11209938050,35450,35500,35500,35450,99
|
|
20250206,132000,11206426250,35500,35500,35500,35500,35
|
|
20250206,131900,11205183750,35500,35450,35500,35450,101
|
|
20250206,131800,11201601000,35450,35500,35500,35450,56
|
|
20250206,131700,11199613300,35500,35500,35500,35500,49
|
|
20250206,131600,11197873800,35500,35450,35500,35450,143
|
|
20250206,131500,11192797700,35450,35600,35600,35450,52
|
|
20250206,131400,11190951750,35600,35400,35600,35350,2533
|
|
20250206,131300,11101150050,35400,35400,35400,35350,224
|
|
20250206,131200,11093220600,35400,35450,35450,35350,725
|
|
20250206,131100,11067581550,35400,35400,35450,35400,1204
|
|
20250206,131000,11024937900,35400,35500,35500,35400,388
|
|
20250206,130900,11011183950,35500,35500,35500,35500,292
|
|
20250206,130800,11000817950,35500,35500,35500,35450,402
|
|
20250206,130700,10986548850,35500,35550,35600,35500,719
|
|
20250206,130600,10961013000,35600,35600,35600,35550,84
|
|
20250206,130500,10958022650,35550,35550,35550,35500,331
|
|
20250206,130400,10946265200,35600,35650,35700,35600,221
|
|
20250206,130300,10938394900,35600,35650,35650,35600,939
|
|
20250206,130200,10904962000,35650,35650,35700,35650,109
|
|
20250206,130100,10901074400,35650,35650,35650,35650,3
|
|
20250206,130000,10900967450,35550,35550,35600,35500,2226
|
|
20250206,125900,10821861900,35550,35700,35700,35550,2144
|
|
20250206,125800,10745491750,35700,35700,35750,35700,29
|
|
20250206,125700,10744456250,35750,35750,35750,35700,1004
|
|
20250206,125600,10708612900,35750,35800,35800,35750,101
|
|
20250206,125500,10705000350,35800,35800,35800,35750,72
|
|
20250206,125400,10702422800,35750,35850,35850,35750,610
|
|
20250206,125300,10680603550,35850,35800,35850,35800,111
|
|
20250206,125200,10676627950,35800,35850,35850,35800,450
|
|
20250206,125100,10660502100,35900,35800,35900,35800,22
|
|
20250206,125000,10659714350,35800,35850,35850,35800,631
|
|
20250206,124900,10637122500,35850,35800,35850,35800,248
|
|
20250206,124800,10628231800,35850,35800,35850,35800,88
|
|
20250206,124700,10625081000,35750,35750,35800,35750,260
|
|
20250206,124600,10615784000,35800,35750,35800,35750,65
|
|
20250206,124500,10613458300,35700,35650,35700,35600,305
|
|
20250206,124400,10602575450,35650,35600,35650,35600,232
|
|
20250206,124300,10594314500,35650,35650,35650,35650,262
|
|
20250206,124200,10584974200,35650,35650,35650,35600,135
|
|
20250206,124100,10580165900,35650,35700,35700,35600,343
|
|
20250206,124000,10567936050,35650,35650,35700,35550,1127
|
|
20250206,123900,10527806800,35650,35700,35700,35600,174
|
|
20250206,123800,10521603050,35700,35650,35700,35600,1280
|
|
20250206,123700,10475998650,35700,35750,35750,35700,111
|
|
20250206,123600,10472033750,35750,35700,35800,35700,158
|
|
20250206,123500,10466385750,35750,35750,35750,35750,52
|
|
20250206,123400,10464526750,35750,35650,35750,35650,226
|
|
20250206,123300,10456464800,35600,35650,35650,35600,151
|
|
20250206,123200,10451086200,35600,35650,35650,35600,770
|
|
20250206,123100,10423665950,35650,35700,35750,35650,664
|
|
20250206,123000,10399989850,35700,35750,35750,35700,47
|
|
20250206,122900,10398309650,35750,35800,35800,35750,170
|
|
20250206,122800,10392225450,35800,35700,35800,35700,40
|
|
20250206,122700,10390797250,35700,35750,35750,35700,420
|
|
20250206,122600,10375796700,35800,35800,35800,35800,139
|
|
20250206,122500,10370820500,35800,35850,35850,35800,69
|
|
20250206,122400,10368348350,35800,35850,35850,35800,185
|
|
20250206,122300,10361718100,35800,35800,35850,35800,183
|
|
20250206,122200,10355164700,35800,35850,35900,35800,515
|
|
20250206,122100,10336705000,35800,35750,35900,35700,138
|
|
20250206,122000,10331762750,35750,35700,35750,35700,194
|
|
20250206,121900,10324831500,35700,35700,35750,35700,71
|
|
20250206,121800,10322295050,35700,35850,35850,35700,909
|
|
20250206,121700,10289746400,35850,35750,35850,35750,1450
|
|
20250206,121600,10237901150,35700,35700,35700,35700,172
|
|
20250206,121500,10231760750,35650,35700,35750,35650,139
|
|
20250206,121400,10226800900,35700,35700,35700,35700,309
|
|
20250206,121300,10215769600,35700,35600,35750,35600,103
|
|
20250206,121200,10212092450,35650,35800,35800,35650,263
|
|
20250206,121100,10202701050,35800,35800,35800,35800,10
|
|
20250206,121000,10202343050,35800,35700,35800,35700,56
|
|
20250206,120900,10200338750,35700,35550,35700,35550,350
|
|
20250206,120800,10187859400,35550,35650,35650,35500,1315
|
|
20250206,120700,10141119350,35800,35750,35800,35600,394
|
|
20250206,120600,10127075350,35750,35700,35900,35550,1282
|
|
20250206,120500,10081367000,35600,35900,35900,35600,1095
|
|
20250206,120400,10042216750,35900,35900,35900,35900,228
|
|
20250206,120300,10034031550,35900,36000,36000,35850,369
|
|
20250206,120200,10020777750,36000,35850,36000,35800,291
|
|
20250206,120100,10010335050,35900,35950,35950,35900,497
|
|
20250206,120000,9992480250,35950,35800,35950,35800,126
|
|
20250206,115900,9987955050,35850,35950,35950,35850,376
|
|
20250206,115800,9974459600,35950,35950,35950,35950,151
|
|
20250206,115700,9969031150,35950,35950,35950,35900,952
|
|
20250206,115600,9934808500,35900,35850,35900,35800,300
|
|
20250206,115500,9924046700,35850,35850,35950,35850,485
|
|
20250206,115400,9906647850,35800,35800,35800,35750,142
|
|
20250206,115300,9901567700,35750,35700,35750,35700,333
|
|
20250206,115200,9889671100,35700,35700,35750,35700,221
|
|
20250206,115100,9881778650,35700,35650,35700,35650,384
|
|
20250206,115000,9868075500,35650,35650,35700,35550,757
|
|
20250206,114900,9841121150,35650,35550,35650,35500,1307
|
|
20250206,114800,9794636200,35550,35750,35750,35550,353
|
|
20250206,114700,9782049950,35750,35850,35900,35500,2976
|
|
20250206,114600,9676007550,35900,35850,35900,35850,147
|
|
20250206,114500,9670732550,35900,35850,35900,35800,1035
|
|
20250206,114400,9633639650,35850,35950,36000,35850,767
|
|
20250206,114300,9606122900,35950,36000,36000,35950,125
|
|
20250206,114200,9601625950,36000,35950,36050,35950,77
|
|
20250206,114100,9598855600,35900,35950,36000,35900,336
|
|
20250206,114000,9586788750,35950,36000,36100,35850,512
|
|
20250206,113900,9568373800,36100,36000,36100,35950,166
|
|
20250206,113800,9562399950,36000,35900,36000,35900,90
|
|
20250206,113700,9559161700,35900,36000,36000,35900,1644
|
|
20250206,113600,9500137250,35900,36000,36000,35800,605
|
|
20250206,113500,9478432900,35950,35950,36150,35900,521
|
|
20250206,113400,9459688050,35900,35850,35900,35850,684
|
|
20250206,113300,9435135650,35850,35800,35900,35800,528
|
|
20250206,113200,9416210350,35800,35850,35900,35800,1228
|
|
20250206,113100,9372160000,35900,36000,36000,35900,2350
|
|
20250206,113000,9287637250,36050,36050,36050,36000,413
|
|
20250206,112900,9272749000,36050,36050,36100,36000,698
|
|
20250206,112800,9247591250,36050,36100,36150,36050,789
|
|
20250206,112700,9219105950,36100,36150,36150,36050,682
|
|
20250206,112600,9194507750,36100,36250,36250,36100,509
|
|
20250206,112500,9176112300,36200,36250,36300,36200,626
|
|
20250206,112400,9153428250,36250,36350,36350,36250,210
|
|
20250206,112300,9145806050,36350,36300,36350,36200,157
|
|
20250206,112200,9140116750,36300,36300,36350,36250,886
|
|
20250206,112100,9107991950,36350,36400,36400,36250,619
|
|
20250206,112000,9085468650,36400,36350,36400,36300,480
|
|
20250206,111900,9068017800,36350,36450,36450,36350,744
|
|
20250206,111800,9040935250,36450,36400,36450,36350,217
|
|
20250206,111700,9033036750,36450,36150,36450,36100,2123
|
|
20250206,111600,8955956950,36050,36150,36150,36050,1855
|
|
20250206,111500,8889036650,36150,36100,36200,36100,725
|
|
20250206,111400,8862829850,36150,36200,36300,36150,3337
|
|
20250206,111300,8742149550,36350,36200,36400,35800,4925
|
|
20250206,111200,8564258350,36100,36450,36450,36100,3931
|
|
20250206,111100,8421651500,36500,36600,36600,36450,1178
|
|
20250206,111000,8378635450,36600,36800,36800,36500,1514
|
|
20250206,110900,8323152500,36750,36750,36800,36700,2243
|
|
20250206,110800,8240753400,36700,36900,36900,36700,3347
|
|
20250206,110700,8117581550,36900,36600,36900,36600,5721
|
|
20250206,110600,7906793950,36600,36650,36750,36600,2628
|
|
20250206,110500,7810402500,36650,36500,36650,36450,5781
|
|
20250206,110400,7599116150,36500,36400,36500,36350,2238
|
|
20250206,110300,7517454650,36350,36450,36500,36350,2446
|
|
20250206,110200,7428321100,36450,36500,36500,36400,1590
|
|
20250206,110100,7370370900,36500,36600,36600,36500,1248
|
|
20250206,110000,7324797700,36550,36350,36650,36350,2411
|
|
20250206,105900,7236603400,36450,36350,36500,36250,3816
|
|
20250206,105800,7097882300,36400,36450,36550,36350,4234
|
|
20250206,105700,6943503500,36500,36500,36600,36400,2215
|
|
20250206,105600,6862703300,36500,36450,36700,36350,4172
|
|
20250206,105500,6710218150,36500,36400,36500,36300,4890
|
|
20250206,105400,6532034100,36400,36150,36450,36150,4354
|
|
20250206,105300,6373913650,36150,36050,36200,36050,1289
|
|
20250206,105200,6327354750,36100,36050,36100,36000,2567
|
|
20250206,105100,6234740800,36100,36100,36200,36000,6866
|
|
20250206,105000,5986803950,36100,35850,36100,35850,2945
|
|
20250206,104900,5880900800,35850,35700,35900,35700,763
|
|
20250206,104800,5853544050,35650,35950,36050,35600,3588
|
|
20250206,104700,5724568250,35950,35650,35950,35550,5601
|
|
20250206,104600,5524115000,35550,35450,35650,35450,1688
|
|
20250206,104500,5463975150,35450,35600,35600,35450,712
|
|
20250206,104400,5438672300,35650,35700,35700,35600,1666
|
|
20250206,104300,5379308600,35700,35650,35750,35600,2096
|
|
20250206,104200,5304498650,35650,35500,35700,35500,3716
|
|
20250206,104100,5172354500,35400,35350,35500,35350,3831
|
|
20250206,104000,5036728800,35350,35300,35350,35250,1491
|
|
20250206,103900,4984083300,35300,35200,35300,35100,863
|
|
20250206,103800,4953686800,35200,35150,35250,35050,1290
|
|
20250206,103700,4908337050,35150,35050,35150,35050,378
|
|
20250206,103600,4895056200,35050,34950,35100,34950,1130
|
|
20250206,103500,4855424050,35000,34950,35000,34900,1103
|
|
20250206,103400,4816897300,34950,35000,35000,34950,149
|
|
20250206,103300,4811687350,34900,35000,35000,34900,542
|
|
20250206,103200,4792757350,35000,34950,35000,34900,474
|
|
20250206,103100,4776175400,34850,34750,35000,34700,1701
|
|
20250206,103000,4716911850,34700,34750,34850,34700,472
|
|
20250206,102900,4700491800,34750,34800,34850,34750,191
|
|
20250206,102800,4693843900,34800,34850,34900,34800,1241
|
|
20250206,102700,4650636900,34900,34900,34950,34850,201
|
|
20250206,102600,4643622250,34900,34900,34900,34850,180
|
|
20250206,102500,4637340300,34900,34900,34900,34850,222
|
|
20250206,102400,4629593600,34900,34900,34900,34850,2694
|
|
20250206,102300,4535632600,34900,34950,34950,34900,827
|
|
20250206,102200,4506770250,34950,35050,35050,34950,2519
|
|
20250206,102100,4418615800,35050,35050,35050,35000,1340
|
|
20250206,102000,4371650500,35050,35050,35100,35050,424
|
|
20250206,101900,4356788050,35050,35050,35100,35050,400
|
|
20250206,101800,4342760800,35050,35100,35100,35050,303
|
|
20250206,101700,4332128450,35100,35100,35100,35000,972
|
|
20250206,101600,4298046450,35150,35150,35250,35150,2310
|
|
20250206,101500,4216700800,35150,35100,35150,35050,978
|
|
20250206,101400,4182347650,35100,35100,35100,34950,2123
|
|
20250206,101300,4107948100,35050,35100,35200,35050,866
|
|
20250206,101200,4077540500,35150,35150,35300,35150,4191
|
|
20250206,101100,3929900100,35150,35150,35200,35050,3825
|
|
20250206,101000,3795437650,35100,35100,35150,34850,3336
|
|
20250206,100900,3678509300,35000,34850,35100,34850,5678
|
|
20250206,100800,3479956400,34850,34850,34900,34850,419
|
|
20250206,100700,3465352900,34900,34850,34900,34800,1705
|
|
20250206,100600,3405938000,34850,34900,34900,34800,1337
|
|
20250206,100500,3359319000,34900,34850,34950,34800,2965
|
|
20250206,100400,3255898900,34850,34650,34850,34650,3234
|
|
20250206,100300,3143467500,34650,34600,34650,34600,755
|
|
20250206,100200,3117311450,34550,34550,34650,34500,1314
|
|
20250206,100100,3071862450,34550,34650,34650,34500,2638
|
|
20250206,100000,2980548900,34700,34650,34700,34600,2299
|
|
20250206,095900,2900883200,34550,34500,34700,34500,3740
|
|
20250206,095800,2771737100,34450,34400,34500,34400,1333
|
|
20250206,095700,2725814550,34450,34400,34450,34350,1097
|
|
20250206,095600,2688066500,34350,34350,34400,34350,1118
|
|
20250206,095500,2649659700,34300,34350,34350,34300,433
|
|
20250206,095400,2634786850,34350,34300,34350,34300,308
|
|
20250206,095300,2624221550,34350,34400,34450,34350,1589
|
|
20250206,095200,2569573650,34350,34400,34450,34350,2242
|
|
20250206,095100,2492453500,34400,34300,34400,34250,3030
|
|
20250206,095000,2388419300,34300,34300,34300,34250,1406
|
|
20250206,094900,2340236950,34300,34250,34300,34250,1907
|
|
20250206,094800,2274827950,34300,34300,34300,34300,412
|
|
20250206,094700,2260696350,34250,34250,34250,34200,556
|
|
20250206,094600,2241659400,34250,34250,34250,34200,767
|
|
20250206,094500,2215393500,34200,34200,34250,34150,760
|
|
20250206,094400,2189390100,34200,34200,34200,34200,678
|
|
20250206,094300,2166202500,34200,34200,34250,34200,231
|
|
20250206,094200,2158302150,34200,34150,34250,34150,620
|
|
20250206,094100,2137100400,34150,34200,34200,34150,594
|
|
20250206,094000,2116789150,34250,34250,34300,34250,279
|
|
20250206,093900,2107229600,34250,34200,34250,34150,1506
|
|
20250206,093800,2055664500,34200,34300,34300,34200,1738
|
|
20250206,093700,1996101050,34300,34200,34350,34200,5103
|
|
20250206,093600,1821135550,34200,34200,34200,34100,1617
|
|
20250206,093500,1765910650,34200,34150,34200,34100,1302
|
|
20250206,093400,1721416850,34150,33950,34150,33950,4267
|
|
20250206,093300,1576157600,33950,33850,34000,33850,1685
|
|
20250206,093200,1519004050,33850,33850,33900,33750,563
|
|
20250206,093100,1499963250,33800,33650,33800,33650,1341
|
|
20250206,093000,1454690300,33650,33600,33650,33600,26
|
|
20250206,092900,1453815450,33650,33550,33650,33550,816
|
|
20250206,092800,1426401450,33500,33550,33550,33500,81
|
|
20250206,092700,1423687700,33500,33500,33500,33450,75
|
|
20250206,092600,1421175850,33500,33550,33600,33500,102
|
|
20250206,092500,1417758500,33600,33400,33600,33400,48
|
|
20250206,092400,1416153100,33400,33550,33550,33400,750
|
|
20250206,092300,1391058350,33600,33550,33600,33550,716
|
|
20250206,092200,1367031400,33650,33600,33650,33550,170
|
|
20250206,092100,1361316400,33600,33650,33650,33600,531
|
|
20250206,092000,1343474750,33650,33600,33650,33600,827
|
|
20250206,091900,1315687450,33600,33700,33700,33600,701
|
|
20250206,091800,1292097650,33700,33700,33700,33700,1433
|
|
20250206,091700,1243805550,33700,33750,33750,33650,463
|
|
20250206,091600,1228223100,33750,33750,33750,33750,1
|
|
20250206,091500,1228189350,33650,33800,33800,33650,847
|
|
20250206,091400,1199679900,33700,33700,33800,33700,854
|
|
20250206,091300,1170898350,33800,33800,33800,33700,1255
|
|
20250206,091200,1128542000,33800,33950,33950,33800,1604
|
|
20250206,091100,1074224450,33950,33700,33950,33700,3498
|
|
20250206,091000,956030900,33650,33650,33700,33650,1394
|
|
20250206,090900,909057400,33650,33650,33650,33650,685
|
|
20250206,090800,886007150,33650,33600,33650,33600,859
|
|
20250206,090700,857106550,33650,33800,33800,33650,2387
|
|
20250206,090600,776715600,33750,33700,33850,33700,529
|
|
20250206,090500,758852500,33700,33700,33750,33650,1188
|
|
20250206,090400,718849000,33700,33750,33750,33700,1438
|
|
20250206,090300,670362750,33700,34000,34000,33650,5333
|
|
20250206,090200,490104050,33950,34050,34150,33950,728
|
|
20250206,090100,465338600,34150,33950,34200,33950,2587
|
|
20250206,090000,377179650,33950,33800,34350,33800,10814
|