668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,200500,168527600,20850,20850,20850,20850,111
|
|
20250204,200400,168527600,20850,20850,20850,20850,0
|
|
20250204,200300,168527600,20850,20850,20850,20850,0
|
|
20250204,200200,168527600,20850,20850,20850,20850,0
|
|
20250204,200100,168527600,20850,20850,20850,20850,0
|
|
20250204,200000,168527600,20850,20850,20850,20850,0
|
|
20250204,195900,168527600,20850,20850,20850,20850,0
|
|
20250204,195800,168527600,20850,20850,20850,20850,0
|
|
20250204,195700,168527600,20850,20850,20850,20850,0
|
|
20250204,195600,168527600,20850,20850,20850,20850,0
|
|
20250204,195500,168527600,20850,20850,20850,20850,0
|
|
20250204,195400,168527600,20850,20850,20850,20850,0
|
|
20250204,195300,168527600,20850,20850,20850,20850,0
|
|
20250204,195200,168527600,20850,20850,20850,20850,0
|
|
20250204,195100,168527600,20850,20850,20850,20850,0
|
|
20250204,195000,168527600,20850,20850,20850,20850,0
|
|
20250204,194900,168527600,20850,20850,20850,20850,0
|
|
20250204,194800,168527600,20850,20850,20850,20850,0
|
|
20250204,194700,168527600,20850,20850,20850,20850,0
|
|
20250204,194600,168527600,20850,20850,20850,20850,0
|
|
20250204,194500,168527600,20850,20850,20850,20850,0
|
|
20250204,194400,168527600,20850,20850,20850,20850,0
|
|
20250204,194300,168527600,20850,20850,20850,20850,0
|
|
20250204,194200,168527600,20850,20850,20850,20850,0
|
|
20250204,194100,168527600,20850,20850,20850,20850,0
|
|
20250204,194000,168527600,20850,20850,20850,20850,0
|
|
20250204,193900,168527600,20850,20850,20850,20850,0
|
|
20250204,193800,168527600,20850,20850,20850,20850,0
|
|
20250204,193700,168527600,20850,20850,20850,20850,0
|
|
20250204,193600,168527600,20850,20850,20850,20850,0
|
|
20250204,193500,168527600,20850,20850,20850,20850,111
|
|
20250204,193400,168527600,20850,20850,20850,20850,0
|
|
20250204,193300,168527600,20850,20850,20850,20850,0
|
|
20250204,193200,168527600,20850,20850,20850,20850,0
|
|
20250204,193100,168527600,20850,20850,20850,20850,0
|
|
20250204,193000,168527600,20850,20850,20850,20850,0
|
|
20250204,192900,168527600,20850,20850,20850,20850,0
|
|
20250204,192800,168527600,20850,20850,20850,20850,0
|
|
20250204,192700,168527600,20850,20850,20850,20850,0
|
|
20250204,192600,168527600,20850,20850,20850,20850,0
|
|
20250204,192500,168527600,20850,20850,20850,20850,0
|
|
20250204,192400,168527600,20850,20850,20850,20850,0
|
|
20250204,192300,168527600,20850,20850,20850,20850,0
|
|
20250204,192200,168527600,20850,20850,20850,20850,0
|
|
20250204,192100,168527600,20850,20850,20850,20850,0
|
|
20250204,192000,168527600,20850,20850,20850,20850,0
|
|
20250204,191900,168527600,20850,20850,20850,20850,0
|
|
20250204,191800,168527600,20850,20850,20850,20850,0
|
|
20250204,191700,168527600,20850,20850,20850,20850,0
|
|
20250204,191600,168527600,20850,20850,20850,20850,0
|
|
20250204,191500,168527600,20850,20850,20850,20850,0
|
|
20250204,191400,168527600,20850,20850,20850,20850,0
|
|
20250204,191300,168527600,20850,20850,20850,20850,0
|
|
20250204,191200,168527600,20850,20850,20850,20850,0
|
|
20250204,191100,168527600,20850,20850,20850,20850,0
|
|
20250204,191000,168527600,20850,20850,20850,20850,0
|
|
20250204,190900,168527600,20850,20850,20850,20850,0
|
|
20250204,190800,168527600,20850,20850,20850,20850,0
|
|
20250204,190700,168527600,20850,20850,20850,20850,0
|
|
20250204,190600,168527600,20850,20850,20850,20850,0
|
|
20250204,190500,168527600,20850,20850,20850,20850,111
|
|
20250204,190400,168527600,20850,20850,20850,20850,0
|
|
20250204,190300,168527600,20850,20850,20850,20850,0
|
|
20250204,190200,168527600,20850,20850,20850,20850,0
|
|
20250204,190100,168527600,20850,20850,20850,20850,0
|
|
20250204,190000,168527600,20850,20850,20850,20850,0
|
|
20250204,185900,168527600,20850,20850,20850,20850,0
|
|
20250204,185800,168527600,20850,20850,20850,20850,0
|
|
20250204,185700,168527600,20850,20850,20850,20850,0
|
|
20250204,185600,168527600,20850,20850,20850,20850,0
|
|
20250204,185500,168527600,20850,20850,20850,20850,0
|
|
20250204,185400,168527600,20850,20850,20850,20850,0
|
|
20250204,185300,168527600,20850,20850,20850,20850,0
|
|
20250204,185200,168527600,20850,20850,20850,20850,0
|
|
20250204,185100,168527600,20850,20850,20850,20850,0
|
|
20250204,185000,168527600,20850,20850,20850,20850,0
|
|
20250204,184900,168527600,20850,20850,20850,20850,0
|
|
20250204,184800,168527600,20850,20850,20850,20850,0
|
|
20250204,184700,168527600,20850,20850,20850,20850,0
|
|
20250204,184600,168527600,20850,20850,20850,20850,0
|
|
20250204,184500,168527600,20850,20850,20850,20850,0
|
|
20250204,184400,168527600,20850,20850,20850,20850,0
|
|
20250204,184300,168527600,20850,20850,20850,20850,0
|
|
20250204,184200,168527600,20850,20850,20850,20850,0
|
|
20250204,184100,168527600,20850,20850,20850,20850,0
|
|
20250204,184000,168527600,20850,20850,20850,20850,0
|
|
20250204,183900,168527600,20850,20850,20850,20850,0
|
|
20250204,183800,168527600,20850,20850,20850,20850,0
|
|
20250204,183700,168527600,20850,20850,20850,20850,0
|
|
20250204,183600,168527600,20850,20850,20850,20850,0
|
|
20250204,183500,168527600,20850,20850,20850,20850,111
|
|
20250204,183400,168527600,20850,20850,20850,20850,0
|
|
20250204,183300,168527600,20850,20850,20850,20850,0
|
|
20250204,183200,168527600,20850,20850,20850,20850,0
|
|
20250204,183100,168527600,20850,20850,20850,20850,0
|
|
20250204,183000,168527600,20850,20850,20850,20850,0
|
|
20250204,182900,168527600,20850,20850,20850,20850,0
|
|
20250204,182800,168527600,20850,20850,20850,20850,0
|
|
20250204,182700,168527600,20850,20850,20850,20850,0
|
|
20250204,182600,168527600,20850,20850,20850,20850,0
|
|
20250204,182500,168527600,20850,20850,20850,20850,0
|
|
20250204,182400,168527600,20850,20850,20850,20850,0
|
|
20250204,182300,168527600,20850,20850,20850,20850,0
|
|
20250204,182200,168527600,20850,20850,20850,20850,0
|
|
20250204,182100,168527600,20850,20850,20850,20850,0
|
|
20250204,182000,168527600,20850,20850,20850,20850,0
|
|
20250204,181900,168527600,20850,20850,20850,20850,0
|
|
20250204,181800,168527600,20850,20850,20850,20850,0
|
|
20250204,181700,168527600,20850,20850,20850,20850,0
|
|
20250204,181600,168527600,20850,20850,20850,20850,0
|
|
20250204,181500,168527600,20850,20850,20850,20850,0
|
|
20250204,181400,168527600,20850,20850,20850,20850,0
|
|
20250204,181300,168527600,20850,20850,20850,20850,0
|
|
20250204,181200,168527600,20850,20850,20850,20850,0
|
|
20250204,181100,168527600,20850,20850,20850,20850,0
|
|
20250204,181000,168527600,20850,20850,20850,20850,0
|
|
20250204,180900,168527600,20850,20850,20850,20850,0
|
|
20250204,180800,168527600,20850,20850,20850,20850,0
|
|
20250204,180700,168527600,20850,20850,20850,20850,0
|
|
20250204,180600,168527600,20850,20850,20850,20850,0
|
|
20250204,180500,168527600,20850,20850,20850,20850,111
|
|
20250204,180400,168527600,20850,20850,20850,20850,0
|
|
20250204,180300,168527600,20850,20850,20850,20850,0
|
|
20250204,180200,168527600,20850,20850,20850,20850,0
|
|
20250204,180100,168527600,20850,20850,20850,20850,0
|
|
20250204,180000,168527600,20850,20850,20850,20850,0
|
|
20250204,175900,168527600,20850,20850,20850,20850,0
|
|
20250204,175800,168527600,20850,20850,20850,20850,0
|
|
20250204,175700,168527600,20850,20850,20850,20850,0
|
|
20250204,175600,168527600,20850,20850,20850,20850,0
|
|
20250204,175500,168527600,20850,20850,20850,20850,0
|
|
20250204,175400,168527600,20850,20850,20850,20850,0
|
|
20250204,175300,168527600,20850,20850,20850,20850,0
|
|
20250204,175200,168527600,20850,20850,20850,20850,0
|
|
20250204,175100,168527600,20850,20850,20850,20850,0
|
|
20250204,175000,168527600,20850,20850,20850,20850,0
|
|
20250204,174900,168527600,20850,20850,20850,20850,0
|
|
20250204,174800,168527600,20850,20850,20850,20850,0
|
|
20250204,174700,168527600,20850,20850,20850,20850,0
|
|
20250204,174600,168527600,20850,20850,20850,20850,0
|
|
20250204,174500,168527600,20850,20850,20850,20850,0
|
|
20250204,174400,168527600,20850,20850,20850,20850,0
|
|
20250204,174300,168527600,20850,20850,20850,20850,0
|
|
20250204,174200,168527600,20850,20850,20850,20850,0
|
|
20250204,174100,168527600,20850,20850,20850,20850,0
|
|
20250204,174000,168527600,20850,20850,20850,20850,0
|
|
20250204,173900,168527600,20850,20850,20850,20850,0
|
|
20250204,173800,168527600,20850,20850,20850,20850,0
|
|
20250204,173700,168527600,20850,20850,20850,20850,0
|
|
20250204,173600,168527600,20850,20850,20850,20850,0
|
|
20250204,173500,168527600,20850,20850,20850,20850,111
|
|
20250204,173400,168527600,20850,20850,20850,20850,0
|
|
20250204,173300,168527600,20850,20850,20850,20850,0
|
|
20250204,173200,168527600,20850,20850,20850,20850,0
|
|
20250204,173100,168527600,20850,20850,20850,20850,0
|
|
20250204,173000,168527600,20850,20850,20850,20850,0
|
|
20250204,172900,168527600,20850,20850,20850,20850,0
|
|
20250204,172800,168527600,20850,20850,20850,20850,0
|
|
20250204,172700,168527600,20850,20850,20850,20850,0
|
|
20250204,172600,168527600,20850,20850,20850,20850,0
|
|
20250204,172500,168527600,20850,20850,20850,20850,0
|
|
20250204,172400,168527600,20850,20850,20850,20850,0
|
|
20250204,172300,168527600,20850,20850,20850,20850,0
|
|
20250204,172200,168527600,20850,20850,20850,20850,0
|
|
20250204,172100,168527600,20850,20850,20850,20850,0
|
|
20250204,172000,168527600,20850,20850,20850,20850,0
|
|
20250204,171900,168527600,20850,20850,20850,20850,0
|
|
20250204,171800,168527600,20850,20850,20850,20850,0
|
|
20250204,171700,168527600,20850,20850,20850,20850,0
|
|
20250204,171600,168527600,20850,20850,20850,20850,0
|
|
20250204,171500,168527600,20850,20850,20850,20850,0
|
|
20250204,171400,168527600,20850,20850,20850,20850,0
|
|
20250204,171300,168527600,20850,20850,20850,20850,0
|
|
20250204,171200,168527600,20850,20850,20850,20850,0
|
|
20250204,171100,168527600,20850,20850,20850,20850,0
|
|
20250204,171000,168527600,20850,20850,20850,20850,0
|
|
20250204,170900,168527600,20850,20850,20850,20850,0
|
|
20250204,170800,168527600,20850,20850,20850,20850,0
|
|
20250204,170700,168527600,20850,20850,20850,20850,0
|
|
20250204,170600,168527600,20850,20850,20850,20850,0
|
|
20250204,170500,168527600,20850,20850,20850,20850,111
|
|
20250204,170400,168527600,20850,20850,20850,20850,0
|
|
20250204,170300,168527600,20850,20850,20850,20850,0
|
|
20250204,170200,168527600,20850,20850,20850,20850,0
|
|
20250204,170100,168527600,20850,20850,20850,20850,0
|
|
20250204,170000,168527600,20850,20850,20850,20850,0
|
|
20250204,165900,168527600,20850,20850,20850,20850,0
|
|
20250204,165800,168527600,20850,20850,20850,20850,0
|
|
20250204,165700,168527600,20850,20850,20850,20850,0
|
|
20250204,165600,168527600,20850,20850,20850,20850,0
|
|
20250204,165500,168527600,20850,20850,20850,20850,0
|
|
20250204,165400,168527600,20850,20850,20850,20850,0
|
|
20250204,165300,168527600,20850,20850,20850,20850,0
|
|
20250204,165200,168527600,20850,20850,20850,20850,0
|
|
20250204,165100,168527600,20850,20850,20850,20850,0
|
|
20250204,165000,168527600,20850,20850,20850,20850,0
|
|
20250204,164900,168527600,20850,20850,20850,20850,0
|
|
20250204,164800,168527600,20850,20850,20850,20850,0
|
|
20250204,164700,168527600,20850,20850,20850,20850,0
|
|
20250204,164600,168527600,20850,20850,20850,20850,0
|
|
20250204,164500,168527600,20850,20850,20850,20850,0
|
|
20250204,164400,168527600,20850,20850,20850,20850,0
|
|
20250204,164300,168527600,20850,20850,20850,20850,0
|
|
20250204,164200,168527600,20850,20850,20850,20850,0
|
|
20250204,164100,168527600,20850,20850,20850,20850,0
|
|
20250204,164000,168527600,20850,20850,20850,20850,0
|
|
20250204,163900,168527600,20850,20850,20850,20850,0
|
|
20250204,163800,168527600,20850,20850,20850,20850,0
|
|
20250204,163700,168527600,20850,20850,20850,20850,0
|
|
20250204,163600,168527600,20850,20850,20850,20850,0
|
|
20250204,163500,168527600,20850,20850,20850,20850,111
|
|
20250204,163400,168527600,20850,20850,20850,20850,0
|
|
20250204,163300,168527600,20850,20850,20850,20850,0
|
|
20250204,163200,168527600,20850,20850,20850,20850,0
|
|
20250204,163100,168527600,20850,20850,20850,20850,0
|
|
20250204,163000,168527600,20850,20850,20850,20850,0
|
|
20250204,162900,168527600,20850,20850,20850,20850,0
|
|
20250204,162800,168527600,20850,20850,20850,20850,0
|
|
20250204,162700,168527600,20850,20850,20850,20850,0
|
|
20250204,162600,168527600,20850,20850,20850,20850,0
|
|
20250204,162500,168527600,20850,20850,20850,20850,0
|
|
20250204,162400,168527600,20850,20850,20850,20850,0
|
|
20250204,162300,168527600,20850,20850,20850,20850,0
|
|
20250204,162200,168527600,20850,20850,20850,20850,0
|
|
20250204,162100,168527600,20850,20850,20850,20850,0
|
|
20250204,162000,168527600,20850,20850,20850,20850,0
|
|
20250204,161900,168527600,20850,20850,20850,20850,0
|
|
20250204,161800,168527600,20850,20850,20850,20850,0
|
|
20250204,161700,168527600,20850,20850,20850,20850,0
|
|
20250204,161600,168527600,20850,20850,20850,20850,0
|
|
20250204,161500,168527600,20850,20850,20850,20850,0
|
|
20250204,161400,168527600,20850,20850,20850,20850,0
|
|
20250204,161300,168527600,20850,20850,20850,20850,0
|
|
20250204,161200,168527600,20850,20850,20850,20850,0
|
|
20250204,161100,168527600,20850,20850,20850,20850,0
|
|
20250204,161000,168527600,20850,20850,20850,20850,0
|
|
20250204,160900,168527600,20850,20850,20850,20850,0
|
|
20250204,160800,168527600,20850,20850,20850,20850,0
|
|
20250204,160700,168527600,20850,20850,20850,20850,0
|
|
20250204,160600,168527600,20850,20850,20850,20850,0
|
|
20250204,160500,168527600,20850,20850,20850,20850,111
|
|
20250204,160400,168527600,20850,20850,20850,20850,0
|
|
20250204,160300,168527600,20850,20850,20850,20850,0
|
|
20250204,160200,168527600,20850,20850,20850,20850,0
|
|
20250204,160100,168527600,20850,20850,20850,20850,0
|
|
20250204,160000,168527600,20850,20850,20850,20850,0
|
|
20250204,155900,168527600,20850,20850,20850,20850,0
|
|
20250204,155800,168527600,20850,20850,20850,20850,0
|
|
20250204,155700,168527600,20850,20850,20850,20850,0
|
|
20250204,155600,168527600,20850,20850,20850,20850,0
|
|
20250204,155500,168527600,20850,20850,20850,20850,0
|
|
20250204,155400,168527600,20850,20850,20850,20850,0
|
|
20250204,155300,168527600,20850,20850,20850,20850,0
|
|
20250204,155200,168527600,20850,20850,20850,20850,0
|
|
20250204,155100,168527600,20850,20850,20850,20850,0
|
|
20250204,155000,168527600,20850,20850,20850,20850,0
|
|
20250204,154900,168527600,20850,20850,20850,20850,0
|
|
20250204,154800,168527600,20850,20850,20850,20850,0
|
|
20250204,154700,168527600,20850,20850,20850,20850,0
|
|
20250204,154600,168527600,20850,20850,20850,20850,0
|
|
20250204,154500,168527600,20850,20850,20850,20850,0
|
|
20250204,154400,168527600,20850,20850,20850,20850,0
|
|
20250204,154300,168527600,20850,20850,20850,20850,0
|
|
20250204,154200,168527600,20850,20850,20850,20850,0
|
|
20250204,154100,168527600,20850,20850,20850,20850,0
|
|
20250204,154000,168527600,20850,20850,20850,20850,0
|
|
20250204,153900,168527600,20850,20850,20850,20850,0
|
|
20250204,153800,168527600,20850,20850,20850,20850,0
|
|
20250204,153700,168527600,20850,20850,20850,20850,0
|
|
20250204,153600,168527600,20850,20850,20850,20850,0
|
|
20250204,153500,168527600,20850,20850,20850,20850,111
|
|
20250204,153400,168527600,20850,20850,20850,20850,0
|
|
20250204,153300,168527600,20850,20850,20850,20850,0
|
|
20250204,153200,168527600,20850,20850,20850,20850,0
|
|
20250204,153100,168527600,20850,20850,20850,20850,0
|
|
20250204,153000,168527600,20850,20850,20850,20850,111
|
|
20250204,152900,166213250,20800,20800,20800,20800,0
|
|
20250204,152800,166213250,20800,20800,20800,20800,0
|
|
20250204,152700,166213250,20800,20800,20800,20800,0
|
|
20250204,152600,166213250,20800,20800,20800,20800,0
|
|
20250204,152500,166213250,20800,20800,20800,20800,0
|
|
20250204,152400,166213250,20800,20800,20800,20800,0
|
|
20250204,152300,166213250,20800,20800,20800,20800,0
|
|
20250204,152200,166213250,20800,20800,20800,20800,0
|
|
20250204,152100,166213250,20800,20800,20800,20800,0
|
|
20250204,152000,166213250,20800,20800,20800,20800,0
|
|
20250204,151900,166213250,20800,20800,20800,20800,14
|
|
20250204,151800,165922050,20800,20800,20800,20800,0
|
|
20250204,151700,165922050,20800,20800,20800,20800,0
|
|
20250204,151600,165922050,20800,20850,20850,20800,14
|
|
20250204,151500,165630350,20800,20800,20800,20800,17
|
|
20250204,151400,165276750,20800,20800,20800,20800,10
|
|
20250204,151300,165068750,20800,20800,20800,20800,15
|
|
20250204,151200,164756750,20800,20800,20800,20800,4
|
|
20250204,151100,164673550,20800,20800,20800,20800,14
|
|
20250204,151000,164382350,20800,20800,20800,20800,15
|
|
20250204,150900,164070350,20800,20800,20800,20800,10
|
|
20250204,150800,163862350,20800,20800,20800,20800,14
|
|
20250204,150700,163571150,20800,20800,20800,20800,4
|
|
20250204,150600,163487950,20800,20800,20800,20800,10
|
|
20250204,150500,163279950,20800,20800,20800,20800,14
|
|
20250204,150400,162988750,20800,20800,20800,20800,10
|
|
20250204,150300,162780750,20800,20800,20800,20800,4
|
|
20250204,150200,162697550,20800,20800,20800,20800,10
|
|
20250204,150100,162489550,20800,20800,20800,20800,14
|
|
20250204,150000,162198350,20800,20800,20800,20800,10
|
|
20250204,145900,161990350,20800,20800,20800,20800,10
|
|
20250204,145800,161782350,20800,20800,20800,20800,0
|
|
20250204,145700,161782350,20800,20800,20800,20800,10
|
|
20250204,145600,161574350,20800,20800,20800,20800,10
|
|
20250204,145500,161366350,20850,20800,20850,20800,37
|
|
20250204,145400,160595400,20800,20800,20800,20800,0
|
|
20250204,145300,160595400,20800,20800,20800,20800,10
|
|
20250204,145200,160387400,20800,20800,20800,20800,10
|
|
20250204,145100,160179400,20800,20800,20800,20800,10
|
|
20250204,145000,159971400,20900,20750,20900,20750,288
|
|
20250204,144900,153980100,20800,20750,20800,20750,20
|
|
20250204,144800,153564300,20750,20800,20800,20750,65
|
|
20250204,144700,152212800,20750,20800,20800,20750,735
|
|
20250204,144600,136925000,20800,20800,20800,20800,14
|
|
20250204,144500,136633800,20800,20800,20800,20800,0
|
|
20250204,144400,136633800,20800,20800,20800,20800,9
|
|
20250204,144300,136446600,20800,20800,20800,20800,14
|
|
20250204,144200,136155400,20950,20800,20950,20800,14
|
|
20250204,144100,135863600,20800,20800,20800,20800,4
|
|
20250204,144000,135780400,20800,20800,20800,20800,10
|
|
20250204,143900,135572400,20800,20800,20800,20800,14
|
|
20250204,143800,135281200,20800,20800,20800,20800,10
|
|
20250204,143700,135073200,20800,20800,20800,20800,10
|
|
20250204,143600,134865200,20800,20800,20800,20800,4
|
|
20250204,143500,134782000,20800,20800,20800,20800,10
|
|
20250204,143400,134574000,20800,20800,20800,20800,14
|
|
20250204,143300,134282800,20800,20800,20800,20800,10
|
|
20250204,143200,134074800,20800,20800,20800,20800,4
|
|
20250204,143100,133991600,20800,20800,20800,20800,14
|
|
20250204,143000,133700400,20800,20800,20950,20800,13
|
|
20250204,142900,133429850,20800,20800,20800,20800,14
|
|
20250204,142800,133138650,20950,20800,20950,20800,11
|
|
20250204,142700,132909700,20850,20850,20850,20850,0
|
|
20250204,142600,132909700,20850,20850,20850,20850,10
|
|
20250204,142500,132701200,20800,20800,20800,20800,10
|
|
20250204,142400,132493200,20800,20800,20800,20800,10
|
|
20250204,142300,132285200,20800,20800,20800,20800,0
|
|
20250204,142200,132285200,20800,20800,20800,20800,10
|
|
20250204,142100,132077200,20850,20850,21000,20800,798
|
|
20250204,142000,115426250,20850,20850,20850,20850,10
|
|
20250204,141900,115217750,20850,20850,20850,20850,10
|
|
20250204,141800,115009250,20850,20850,20850,20850,0
|
|
20250204,141700,115009250,20850,20900,20900,20850,14
|
|
20250204,141600,114717150,20900,20900,20900,20900,10
|
|
20250204,141500,114508150,20900,20900,20900,20900,10
|
|
20250204,141400,114299150,20900,20900,20900,20900,0
|
|
20250204,141300,114299150,20900,20900,20900,20900,10
|
|
20250204,141200,114090150,20900,20900,20900,20900,14
|
|
20250204,141100,113797550,20900,20900,20900,20900,10
|
|
20250204,141000,113588550,20900,20900,20900,20900,15
|
|
20250204,140900,113275050,20900,20900,20900,20900,1
|
|
20250204,140800,113254150,20900,20900,20900,20900,14
|
|
20250204,140700,112961550,20900,20900,20900,20900,14
|
|
20250204,140600,112668950,20850,20900,20900,20850,16
|
|
20250204,140500,112335250,20850,20850,20850,20850,0
|
|
20250204,140400,112335250,20850,20850,20850,20850,10
|
|
20250204,140300,112126750,20850,20850,20850,20850,10
|
|
20250204,140200,111918250,20850,20850,20850,20850,10
|
|
20250204,140100,111709750,21000,20850,21000,20850,12
|
|
20250204,140000,111459400,20850,20850,20850,20850,0
|
|
20250204,135900,111459400,20850,20850,20850,20850,10
|
|
20250204,135800,111250900,20850,20850,20850,20850,10
|
|
20250204,135700,111042400,20850,20850,20850,20850,10
|
|
20250204,135600,110833900,20900,20900,20900,20900,0
|
|
20250204,135500,110833900,20900,20900,20900,20900,20
|
|
20250204,135400,110415900,20900,20900,20900,20900,10
|
|
20250204,135300,110206900,20900,20900,20900,20900,10
|
|
20250204,135200,109997900,20900,20900,20900,20900,10
|
|
20250204,135100,109788900,20900,20900,20900,20900,0
|
|
20250204,135000,109788900,20900,20900,21000,20900,50
|
|
20250204,134900,108742900,20900,20900,20900,20900,10
|
|
20250204,134800,108533900,20900,20900,20900,20900,10
|
|
20250204,134700,108324900,20850,20850,20850,20850,4
|
|
20250204,134600,108241500,20850,20850,20850,20850,10
|
|
20250204,134500,108033000,20850,20850,20850,20850,10
|
|
20250204,134400,107824500,20850,20850,20850,20850,10
|
|
20250204,134300,107616000,20850,20850,20850,20850,9
|
|
20250204,134200,107428350,20850,20850,20850,20850,0
|
|
20250204,134100,107428350,20850,20850,20850,20850,11
|
|
20250204,134000,107199000,20850,20850,20850,20850,10
|
|
20250204,133900,106990500,21050,20850,21050,20850,21
|
|
20250204,133800,106550950,20850,20850,20850,20850,40
|
|
20250204,133700,105716950,20850,20850,20850,20850,10
|
|
20250204,133600,105508450,20850,20850,20850,20850,10
|
|
20250204,133500,105299950,20850,20850,20850,20850,10
|
|
20250204,133400,105091450,20850,20850,20850,20850,10
|
|
20250204,133300,104882950,20850,20850,20850,20850,0
|
|
20250204,133200,104882950,20850,20850,20850,20850,10
|
|
20250204,133100,104674450,20850,20850,20850,20850,10
|
|
20250204,133000,104465950,20850,20850,20850,20850,10
|
|
20250204,132900,104257450,21000,21000,21000,21000,40
|
|
20250204,132800,103417450,20850,20850,20850,20850,10
|
|
20250204,132700,103208950,20850,20850,20850,20850,10
|
|
20250204,132600,103000450,20900,20900,20900,20900,10
|
|
20250204,132500,102791450,20900,20900,20900,20900,10
|
|
20250204,132400,102582450,20900,20900,20900,20900,0
|
|
20250204,132300,102582450,20900,20900,20900,20900,10
|
|
20250204,132200,102373450,20900,20900,20900,20900,10
|
|
20250204,132100,102164450,20900,20900,20900,20900,10
|
|
20250204,132000,101955450,20900,20900,20900,20900,0
|
|
20250204,131900,101955450,20900,20900,20900,20850,782
|
|
20250204,131800,85626900,20900,20900,20900,20900,10
|
|
20250204,131700,85417900,20900,20900,20900,20900,10
|
|
20250204,131600,85208900,20900,20900,20900,20900,10
|
|
20250204,131500,84999900,20900,20900,20900,20900,0
|
|
20250204,131400,84999900,20900,20900,20900,20900,10
|
|
20250204,131300,84790900,20900,20900,20900,20900,10
|
|
20250204,131200,84581900,20900,20900,20900,20900,10
|
|
20250204,131100,84372900,20900,20900,20900,20900,11
|
|
20250204,131000,84143000,20900,20900,20900,20900,0
|
|
20250204,130900,84143000,20900,20900,20900,20900,12
|
|
20250204,130800,83892200,20900,20900,20900,20900,11
|
|
20250204,130700,83662300,20900,20900,20900,20900,0
|
|
20250204,130600,83662300,20900,20900,20900,20900,11
|
|
20250204,130500,83432400,20900,20900,20900,20900,11
|
|
20250204,130400,83202500,20900,20900,20900,20900,12
|
|
20250204,130300,82951700,20900,20900,20900,20900,0
|
|
20250204,130200,82951700,20900,20900,20900,20900,11
|
|
20250204,130100,82721800,20900,20900,20900,20900,11
|
|
20250204,130000,82491900,20900,20900,20900,20900,0
|
|
20250204,125900,82491900,20900,20900,20900,20900,13
|
|
20250204,125800,82220200,20900,20900,20900,20900,11
|
|
20250204,125700,81990300,20900,20900,20900,20900,0
|
|
20250204,125600,81990300,20900,20900,20900,20900,12
|
|
20250204,125500,81739500,20900,20900,20900,20900,11
|
|
20250204,125400,81509600,20900,20900,20900,20900,0
|
|
20250204,125300,81509600,20900,20900,20900,20900,11
|
|
20250204,125200,81279700,20900,20900,20900,20900,22
|
|
20250204,125100,80819900,20900,20900,20900,20900,0
|
|
20250204,125000,80819900,20900,20900,20900,20900,12
|
|
20250204,124900,80569100,20900,20900,20900,20900,11
|
|
20250204,124800,80339200,20900,20900,20900,20900,245
|
|
20250204,124700,75218700,20950,20950,20950,20950,27
|
|
20250204,124600,74653050,20950,20950,20950,20950,11
|
|
20250204,124500,74422600,20950,20950,20950,20950,12
|
|
20250204,124400,74171200,20950,20950,20950,20950,0
|
|
20250204,124300,74171200,20950,20950,20950,20950,11
|
|
20250204,124200,73940750,20950,20950,20950,20950,23
|
|
20250204,124100,73458900,20950,20950,20950,20950,0
|
|
20250204,124000,73458900,20950,20950,20950,20950,22
|
|
20250204,123900,72998000,20950,20950,20950,20950,22
|
|
20250204,123800,72537100,20950,20950,20950,20950,0
|
|
20250204,123700,72537100,20950,20950,20950,20950,11
|
|
20250204,123600,72306650,21000,20950,21000,20950,13
|
|
20250204,123500,72034250,21000,21000,21000,21000,0
|
|
20250204,123400,72034250,21000,21000,21000,21000,0
|
|
20250204,123300,72034250,21000,21000,21000,21000,0
|
|
20250204,123200,72034250,21000,21000,21000,21000,0
|
|
20250204,123100,72034250,21000,21000,21000,21000,0
|
|
20250204,123000,72034250,21000,20950,21000,20950,34
|
|
20250204,122900,71321400,20950,20950,20950,20950,22
|
|
20250204,122800,70860500,20950,20950,20950,20950,0
|
|
20250204,122700,70860500,20950,20950,20950,20950,22
|
|
20250204,122600,70399600,20950,20950,20950,20950,11
|
|
20250204,122500,70169150,21000,21000,21000,21000,0
|
|
20250204,122400,70169150,21000,21000,21000,21000,0
|
|
20250204,122300,70169150,21000,21000,21000,21000,111
|
|
20250204,122200,67838150,21050,21050,21050,21050,0
|
|
20250204,122100,67838150,21050,21050,21050,21050,0
|
|
20250204,122000,67838150,21050,21050,21100,21050,212
|
|
20250204,121900,63374750,21000,21000,21000,21000,23
|
|
20250204,121800,62891750,21000,21000,21000,21000,0
|
|
20250204,121700,62891750,21000,21000,21000,21000,0
|
|
20250204,121600,62891750,21000,21000,21000,21000,1
|
|
20250204,121500,62870750,21000,21000,21000,21000,11
|
|
20250204,121400,62639750,21000,21000,21000,21000,10
|
|
20250204,121300,62429750,21000,21000,21000,21000,12
|
|
20250204,121200,62177750,21000,21000,21000,21000,0
|
|
20250204,121100,62177750,21000,21000,21000,21000,11
|
|
20250204,121000,61946750,21000,21000,21000,21000,12
|
|
20250204,120900,61694750,21000,21000,21000,21000,0
|
|
20250204,120800,61694750,21000,21000,21000,21000,11
|
|
20250204,120700,61463750,21000,21000,21000,21000,11
|
|
20250204,120600,61232750,21000,21000,21000,21000,0
|
|
20250204,120500,61232750,21000,21000,21000,21000,25
|
|
20250204,120400,60707750,21000,21000,21000,21000,0
|
|
20250204,120300,60707750,21000,21000,21000,21000,0
|
|
20250204,120200,60707750,21000,21000,21000,21000,9
|
|
20250204,120100,60518750,21000,21000,21000,21000,11
|
|
20250204,120000,60287750,21000,21000,21000,21000,0
|
|
20250204,115900,60287750,21000,21000,21000,21000,12
|
|
20250204,115800,60035750,21000,21000,21000,21000,11
|
|
20250204,115700,59804750,21000,21000,21000,21000,0
|
|
20250204,115600,59804750,21000,21000,21000,21000,44
|
|
20250204,115500,58880750,21000,21000,21000,21000,0
|
|
20250204,115400,58880750,21000,21000,21000,21000,0
|
|
20250204,115300,58880750,21000,21000,21000,21000,0
|
|
20250204,115200,58880750,21000,21000,21000,21000,2
|
|
20250204,115100,58838750,20950,20950,20950,20950,11
|
|
20250204,115000,58608300,20950,20950,20950,20950,0
|
|
20250204,114900,58608300,20950,20950,20950,20950,11
|
|
20250204,114800,58377850,20950,20950,20950,20950,11
|
|
20250204,114700,58147400,20950,20950,20950,20950,0
|
|
20250204,114600,58147400,20950,20950,20950,20950,12
|
|
20250204,114500,57896000,20950,20950,20950,20950,11
|
|
20250204,114400,57665550,20950,20950,20950,20950,0
|
|
20250204,114300,57665550,20950,20950,20950,20950,11
|
|
20250204,114200,57435100,20950,20950,20950,20950,11
|
|
20250204,114100,57204650,20950,20950,20950,20950,0
|
|
20250204,114000,57204650,20950,20950,20950,20950,58
|
|
20250204,113900,55989550,20950,20950,20950,20950,11
|
|
20250204,113800,55759100,20950,20950,20950,20950,0
|
|
20250204,113700,55759100,20950,20950,20950,20950,11
|
|
20250204,113600,55528650,20950,20950,20950,20950,11
|
|
20250204,113500,55298200,20950,20950,20950,20950,12
|
|
20250204,113400,55046800,20950,20950,20950,20950,0
|
|
20250204,113300,55046800,20950,20950,20950,20950,11
|
|
20250204,113200,54816350,20950,20950,20950,20950,11
|
|
20250204,113100,54585900,20950,20950,20950,20950,0
|
|
20250204,113000,54585900,20950,20950,20950,20950,11
|
|
20250204,112900,54355450,20950,20950,20950,20950,11
|
|
20250204,112800,54125000,20950,20950,20950,20950,0
|
|
20250204,112700,54125000,20950,20950,20950,20950,12
|
|
20250204,112600,53873600,20950,20950,20950,20950,11
|
|
20250204,112500,53643150,20950,20950,20950,20950,0
|
|
20250204,112400,53643150,20950,20950,20950,20950,11
|
|
20250204,112300,53412700,20950,20950,20950,20950,11
|
|
20250204,112200,53182250,20950,20950,20950,20950,0
|
|
20250204,112100,53182250,20950,20950,20950,20950,12
|
|
20250204,112000,52930850,20950,20950,20950,20950,11
|
|
20250204,111900,52700400,20950,20950,20950,20950,11
|
|
20250204,111800,52469950,20950,20950,20950,20950,0
|
|
20250204,111700,52469950,20950,20950,20950,20950,11
|
|
20250204,111600,52239500,20950,20950,20950,20950,23
|
|
20250204,111500,51757650,20950,20950,20950,20950,0
|
|
20250204,111400,51757650,20950,20950,20950,20950,22
|
|
20250204,111300,51296750,20950,20950,20950,20950,23
|
|
20250204,111200,50814900,20950,20950,20950,20950,0
|
|
20250204,111100,50814900,20950,20950,20950,20950,11
|
|
20250204,111000,50584450,21000,21000,21000,21000,0
|
|
20250204,110900,50584450,21000,21000,21000,21000,0
|
|
20250204,110800,50584450,21000,21000,21000,21000,0
|
|
20250204,110700,50584450,21000,21000,21000,21000,0
|
|
20250204,110600,50584450,21000,21000,21000,21000,0
|
|
20250204,110500,50584450,21000,21000,21000,21000,11
|
|
20250204,110400,50353450,21000,21000,21000,21000,11
|
|
20250204,110300,50122450,21000,21000,21000,21000,0
|
|
20250204,110200,50122450,21000,21000,21000,21000,12
|
|
20250204,110100,49870450,21000,21000,21000,21000,11
|
|
20250204,110000,49639450,21000,21000,21000,21000,11
|
|
20250204,105900,49408450,21000,21000,21000,21000,0
|
|
20250204,105800,49408450,21000,21000,21000,21000,11
|
|
20250204,105700,49177450,21000,21000,21000,21000,12
|
|
20250204,105600,48925450,21000,21000,21000,21000,0
|
|
20250204,105500,48925450,21000,21000,21000,21000,11
|
|
20250204,105400,48694450,21000,21000,21000,21000,21
|
|
20250204,105300,48253450,21000,21000,21000,21000,0
|
|
20250204,105200,48253450,21000,21000,21000,21000,56
|
|
20250204,105100,47077450,21000,21000,21000,21000,12
|
|
20250204,105000,46825450,21000,21000,21000,21000,0
|
|
20250204,104900,46825450,21000,21000,21000,21000,12
|
|
20250204,104800,46573450,21000,21000,21000,21000,11
|
|
20250204,104700,46342450,21000,21000,21000,21000,0
|
|
20250204,104600,46342450,21000,21000,21000,21000,11
|
|
20250204,104500,46111450,21000,21000,21000,21000,11
|
|
20250204,104400,45880450,21000,21000,21000,21000,0
|
|
20250204,104300,45880450,21000,21000,21000,21000,12
|
|
20250204,104200,45628450,21000,21000,21000,21000,11
|
|
20250204,104100,45397450,21000,21000,21000,21000,11
|
|
20250204,104000,45166450,21000,21000,21000,21000,0
|
|
20250204,103900,45166450,21000,21000,21000,21000,22
|
|
20250204,103800,44704450,21000,21000,21000,21000,23
|
|
20250204,103700,44221450,21000,21000,21000,21000,0
|
|
20250204,103600,44221450,21000,21000,21000,21000,22
|
|
20250204,103500,43759450,21000,21000,21000,21000,12
|
|
20250204,103400,43507450,21050,21050,21050,21050,0
|
|
20250204,103300,43507450,21050,21050,21050,21050,0
|
|
20250204,103200,43507450,21050,21050,21050,21050,0
|
|
20250204,103100,43507450,21050,21050,21050,21050,0
|
|
20250204,103000,43507450,21050,21050,21050,21050,0
|
|
20250204,102900,43507450,21050,21050,21100,21050,87
|
|
20250204,102800,41675550,21050,21050,21050,21050,0
|
|
20250204,102700,41675550,21050,21050,21050,21050,0
|
|
20250204,102600,41675550,21050,21050,21050,21050,50
|
|
20250204,102500,40623050,21000,21000,21000,21000,12
|
|
20250204,102400,40371050,21000,21000,21000,21000,0
|
|
20250204,102300,40371050,21000,21000,21000,21000,11
|
|
20250204,102200,40140050,21000,21000,21000,21000,11
|
|
20250204,102100,39909050,21000,21000,21000,21000,0
|
|
20250204,102000,39909050,21000,21000,21000,21000,11
|
|
20250204,101900,39678050,21000,21000,21000,21000,12
|
|
20250204,101800,39426050,21000,21000,21000,21000,0
|
|
20250204,101700,39426050,21000,21000,21000,21000,11
|
|
20250204,101600,39195050,21000,21000,21000,21000,12
|
|
20250204,101500,38943050,21000,21000,21000,21000,11
|
|
20250204,101400,38712050,21000,21000,21000,21000,0
|
|
20250204,101300,38712050,21000,21000,21000,21000,11
|
|
20250204,101200,38481050,21000,21000,21000,21000,12
|
|
20250204,101100,38229050,21000,21000,21000,21000,0
|
|
20250204,101000,38229050,21000,21000,21000,21000,11
|
|
20250204,100900,37998050,21000,21000,21000,21000,11
|
|
20250204,100800,37767050,21000,21000,21000,21000,80
|
|
20250204,100700,36087050,20950,20950,20950,20950,34
|
|
20250204,100600,35374750,20900,20900,20900,20900,10
|
|
20250204,100500,35165750,20950,20950,20950,20950,0
|
|
20250204,100400,35165750,20950,20900,20950,20900,23
|
|
20250204,100300,34685000,20900,20900,20900,20900,12
|
|
20250204,100200,34434200,20950,20950,20950,20950,0
|
|
20250204,100100,34434200,20950,20950,20950,20950,0
|
|
20250204,100000,34434200,20950,20950,20950,20950,0
|
|
20250204,095900,34434200,20950,20950,20950,20950,0
|
|
20250204,095800,34434200,20950,20950,20950,20950,0
|
|
20250204,095700,34434200,20950,20950,20950,20900,126
|
|
20250204,095600,31799500,20900,20900,20900,20900,0
|
|
20250204,095500,31799500,20900,20900,20900,20900,11
|
|
20250204,095400,31569600,20900,20850,20900,20850,22
|
|
20250204,095300,31110350,20900,20900,20900,20900,17
|
|
20250204,095200,30755050,20900,20900,20900,20900,6
|
|
20250204,095100,30629650,20900,20900,20900,20900,23
|
|
20250204,095000,30148950,20900,20900,20900,20900,0
|
|
20250204,094900,30148950,20900,20900,20900,20900,11
|
|
20250204,094800,29919050,21000,21000,21000,21000,0
|
|
20250204,094700,29919050,21000,21000,21000,21000,0
|
|
20250204,094600,29919050,21000,21000,21000,21000,0
|
|
20250204,094500,29919050,21000,21000,21000,21000,0
|
|
20250204,094400,29919050,21000,20900,21000,20900,13
|
|
20250204,094300,29647150,20900,20900,20900,20900,50
|
|
20250204,094200,28602150,20900,20900,20900,20900,22
|
|
20250204,094100,28142350,20900,20900,20900,20900,22
|
|
20250204,094000,27682550,20900,20900,20900,20900,0
|
|
20250204,093900,27682550,20900,20900,20900,20900,12
|
|
20250204,093800,27431750,20900,20900,20900,20900,20
|
|
20250204,093700,27013750,20950,20950,20950,20950,0
|
|
20250204,093600,27013750,20950,20950,20950,20950,0
|
|
20250204,093500,27013750,20950,20900,20950,20900,61
|
|
20250204,093400,25738300,20950,20950,20950,20950,0
|
|
20250204,093300,25738300,20950,20950,20950,20950,12
|
|
20250204,093200,25486900,20950,20950,20950,20950,11
|
|
20250204,093100,25256450,20950,20900,20950,20900,14
|
|
20250204,093000,24963800,20900,20900,20900,20900,0
|
|
20250204,092900,24963800,20900,20900,20900,20900,22
|
|
20250204,092800,24504000,20900,20900,20900,20900,23
|
|
20250204,092700,24023300,20900,20900,20900,20900,0
|
|
20250204,092600,24023300,20900,20950,20950,20900,22
|
|
20250204,092500,23562950,20950,20950,20950,20950,12
|
|
20250204,092400,23311550,21050,21000,21050,21000,200
|
|
20250204,092300,19104050,21050,21050,21050,21050,0
|
|
20250204,092200,19104050,21050,21000,21050,21000,100
|
|
20250204,092100,16999550,21050,21050,21050,21050,0
|
|
20250204,092000,16999550,21050,20900,21050,20900,500
|
|
20250204,091900,6509800,20900,20900,20900,20900,59
|
|
20250204,091800,5276700,20900,20900,20900,20900,0
|
|
20250204,091700,5276700,20900,20900,20900,20900,0
|
|
20250204,091600,5276700,20900,20900,20900,20900,11
|
|
20250204,091500,5046800,20900,20900,20900,20900,12
|
|
20250204,091400,4796000,21050,21050,21050,21050,0
|
|
20250204,091300,4796000,21050,21050,21050,21050,0
|
|
20250204,091200,4796000,21050,21050,21050,21050,0
|
|
20250204,091100,4796000,21050,21050,21050,21050,0
|
|
20250204,091000,4796000,21050,21000,21050,21000,48
|
|
20250204,090900,3785850,21050,21050,21050,21050,0
|
|
20250204,090800,3785850,21050,21050,21050,21050,0
|
|
20250204,090700,3785850,21050,21050,21050,21050,0
|
|
20250204,090600,3785850,21050,21050,21050,21050,0
|
|
20250204,090500,3785850,21050,21050,21050,21050,1
|
|
20250204,090400,3764800,20800,20800,20800,20800,0
|
|
20250204,090300,3764800,20800,20800,20800,20800,0
|
|
20250204,090200,3764800,20800,20800,20800,20800,0
|
|
20250204,090100,3764800,20800,20800,20800,20800,0
|
|
20250204,090000,3764800,20800,20800,20800,20800,181
|