576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,183300,1238099550,23200,23200,23200,23200,4530
|
|
20250205,183200,1238099550,23200,23200,23200,23200,0
|
|
20250205,183100,1238099550,23200,23200,23200,23200,0
|
|
20250205,183000,1238099550,23200,23200,23200,23200,0
|
|
20250205,182900,1238099550,23200,23200,23200,23200,0
|
|
20250205,182800,1238099550,23200,23200,23200,23200,0
|
|
20250205,182700,1238099550,23200,23200,23200,23200,0
|
|
20250205,182600,1238099550,23200,23200,23200,23200,0
|
|
20250205,182500,1238099550,23200,23200,23200,23200,0
|
|
20250205,182400,1238099550,23200,23200,23200,23200,0
|
|
20250205,182300,1238099550,23200,23200,23200,23200,0
|
|
20250205,182200,1238099550,23200,23200,23200,23200,0
|
|
20250205,182100,1238099550,23200,23200,23200,23200,0
|
|
20250205,182000,1238099550,23200,23200,23200,23200,0
|
|
20250205,181900,1238099550,23200,23200,23200,23200,0
|
|
20250205,181800,1238099550,23200,23200,23200,23200,0
|
|
20250205,181700,1238099550,23200,23200,23200,23200,0
|
|
20250205,181600,1238099550,23200,23200,23200,23200,0
|
|
20250205,181500,1238099550,23200,23200,23200,23200,0
|
|
20250205,181400,1238099550,23200,23200,23200,23200,0
|
|
20250205,181300,1238099550,23200,23200,23200,23200,0
|
|
20250205,181200,1238099550,23200,23200,23200,23200,0
|
|
20250205,181100,1238099550,23200,23200,23200,23200,0
|
|
20250205,181000,1238099550,23200,23200,23200,23200,0
|
|
20250205,180900,1238099550,23200,23200,23200,23200,0
|
|
20250205,180800,1238099550,23200,23200,23200,23200,0
|
|
20250205,180700,1238099550,23200,23200,23200,23200,0
|
|
20250205,180600,1238099550,23200,23200,23200,23200,0
|
|
20250205,180500,1238099550,23200,23200,23200,23200,0
|
|
20250205,180400,1238099550,23200,23200,23200,23200,0
|
|
20250205,180300,1238099550,23200,23200,23200,23200,4530
|
|
20250205,180200,1238099550,23200,23200,23200,23200,0
|
|
20250205,180100,1238099550,23200,23200,23200,23200,0
|
|
20250205,180000,1238099550,23200,23200,23200,23200,0
|
|
20250205,175900,1238099550,23200,23200,23200,23200,0
|
|
20250205,175800,1238099550,23200,23200,23200,23200,0
|
|
20250205,175700,1238099550,23200,23200,23200,23200,0
|
|
20250205,175600,1238099550,23200,23200,23200,23200,0
|
|
20250205,175500,1238099550,23200,23200,23200,23200,0
|
|
20250205,175400,1238099550,23200,23200,23200,23200,0
|
|
20250205,175300,1238099550,23200,23200,23200,23200,0
|
|
20250205,175200,1238099550,23200,23200,23200,23200,0
|
|
20250205,175100,1238099550,23200,23200,23200,23200,0
|
|
20250205,175000,1238099550,23200,23200,23200,23200,0
|
|
20250205,174900,1238099550,23200,23200,23200,23200,0
|
|
20250205,174800,1238099550,23200,23200,23200,23200,0
|
|
20250205,174700,1238099550,23200,23200,23200,23200,0
|
|
20250205,174600,1238099550,23200,23200,23200,23200,0
|
|
20250205,174500,1238099550,23200,23200,23200,23200,0
|
|
20250205,174400,1238099550,23200,23200,23200,23200,0
|
|
20250205,174300,1238099550,23200,23200,23200,23200,0
|
|
20250205,174200,1238099550,23200,23200,23200,23200,0
|
|
20250205,174100,1238099550,23200,23200,23200,23200,0
|
|
20250205,174000,1238099550,23200,23200,23200,23200,0
|
|
20250205,173900,1238099550,23200,23200,23200,23200,0
|
|
20250205,173800,1238099550,23200,23200,23200,23200,0
|
|
20250205,173700,1238099550,23200,23200,23200,23200,0
|
|
20250205,173600,1238099550,23200,23200,23200,23200,0
|
|
20250205,173500,1238099550,23200,23200,23200,23200,0
|
|
20250205,173400,1238099550,23200,23200,23200,23200,0
|
|
20250205,173300,1238099550,23200,23200,23200,23200,4530
|
|
20250205,173200,1238099550,23200,23200,23200,23200,0
|
|
20250205,173100,1238099550,23200,23200,23200,23200,0
|
|
20250205,173000,1238099550,23200,23200,23200,23200,0
|
|
20250205,172900,1238099550,23200,23200,23200,23200,0
|
|
20250205,172800,1238099550,23200,23200,23200,23200,0
|
|
20250205,172700,1238099550,23200,23200,23200,23200,0
|
|
20250205,172600,1238099550,23200,23200,23200,23200,0
|
|
20250205,172500,1238099550,23200,23200,23200,23200,0
|
|
20250205,172400,1238099550,23200,23200,23200,23200,0
|
|
20250205,172300,1238099550,23200,23200,23200,23200,0
|
|
20250205,172200,1238099550,23200,23200,23200,23200,0
|
|
20250205,172100,1238099550,23200,23200,23200,23200,0
|
|
20250205,172000,1238099550,23200,23200,23200,23200,0
|
|
20250205,171900,1238099550,23200,23200,23200,23200,0
|
|
20250205,171800,1238099550,23200,23200,23200,23200,0
|
|
20250205,171700,1238099550,23200,23200,23200,23200,0
|
|
20250205,171600,1238099550,23200,23200,23200,23200,0
|
|
20250205,171500,1238099550,23200,23200,23200,23200,0
|
|
20250205,171400,1238099550,23200,23200,23200,23200,0
|
|
20250205,171300,1238099550,23200,23200,23200,23200,0
|
|
20250205,171200,1238099550,23200,23200,23200,23200,0
|
|
20250205,171100,1238099550,23200,23200,23200,23200,0
|
|
20250205,171000,1238099550,23200,23200,23200,23200,0
|
|
20250205,170900,1238099550,23200,23200,23200,23200,0
|
|
20250205,170800,1238099550,23200,23200,23200,23200,0
|
|
20250205,170700,1238099550,23200,23200,23200,23200,0
|
|
20250205,170600,1238099550,23200,23200,23200,23200,0
|
|
20250205,170500,1238099550,23200,23200,23200,23200,0
|
|
20250205,170400,1238099550,23200,23200,23200,23200,0
|
|
20250205,170300,1238099550,23200,23200,23200,23200,4530
|
|
20250205,170200,1238099550,23200,23200,23200,23200,0
|
|
20250205,170100,1238099550,23200,23200,23200,23200,0
|
|
20250205,170000,1238099550,23200,23200,23200,23200,0
|
|
20250205,165900,1238099550,23200,23200,23200,23200,0
|
|
20250205,165800,1238099550,23200,23200,23200,23200,0
|
|
20250205,165700,1238099550,23200,23200,23200,23200,0
|
|
20250205,165600,1238099550,23200,23200,23200,23200,0
|
|
20250205,165500,1238099550,23200,23200,23200,23200,0
|
|
20250205,165400,1238099550,23200,23200,23200,23200,0
|
|
20250205,165300,1238099550,23200,23200,23200,23200,0
|
|
20250205,165200,1238099550,23200,23200,23200,23200,0
|
|
20250205,165100,1238099550,23200,23200,23200,23200,0
|
|
20250205,165000,1238099550,23200,23200,23200,23200,0
|
|
20250205,164900,1238099550,23200,23200,23200,23200,0
|
|
20250205,164800,1238099550,23200,23200,23200,23200,0
|
|
20250205,164700,1238099550,23200,23200,23200,23200,0
|
|
20250205,164600,1238099550,23200,23200,23200,23200,0
|
|
20250205,164500,1238099550,23200,23200,23200,23200,0
|
|
20250205,164400,1238099550,23200,23200,23200,23200,0
|
|
20250205,164300,1238099550,23200,23200,23200,23200,0
|
|
20250205,164200,1238099550,23200,23200,23200,23200,0
|
|
20250205,164100,1238099550,23200,23200,23200,23200,0
|
|
20250205,164000,1238099550,23200,23200,23200,23200,0
|
|
20250205,163900,1238099550,23200,23200,23200,23200,0
|
|
20250205,163800,1238099550,23200,23200,23200,23200,0
|
|
20250205,163700,1238099550,23200,23200,23200,23200,0
|
|
20250205,163600,1238099550,23200,23200,23200,23200,0
|
|
20250205,163500,1238099550,23200,23200,23200,23200,0
|
|
20250205,163400,1238099550,23200,23200,23200,23200,0
|
|
20250205,163300,1238099550,23200,23200,23200,23200,4530
|
|
20250205,163200,1238099550,23200,23200,23200,23200,0
|
|
20250205,163100,1238099550,23200,23200,23200,23200,0
|
|
20250205,163000,1238099550,23200,23200,23200,23200,0
|
|
20250205,162900,1238099550,23200,23200,23200,23200,0
|
|
20250205,162800,1238099550,23200,23200,23200,23200,0
|
|
20250205,162700,1238099550,23200,23200,23200,23200,0
|
|
20250205,162600,1238099550,23200,23200,23200,23200,0
|
|
20250205,162500,1238099550,23200,23200,23200,23200,0
|
|
20250205,162400,1238099550,23200,23200,23200,23200,0
|
|
20250205,162300,1238099550,23200,23200,23200,23200,0
|
|
20250205,162200,1238099550,23200,23200,23200,23200,0
|
|
20250205,162100,1238099550,23200,23200,23200,23200,0
|
|
20250205,162000,1238099550,23200,23200,23200,23200,0
|
|
20250205,161900,1238099550,23200,23200,23200,23200,0
|
|
20250205,161800,1238099550,23200,23200,23200,23200,0
|
|
20250205,161700,1238099550,23200,23200,23200,23200,0
|
|
20250205,161600,1238099550,23200,23200,23200,23200,0
|
|
20250205,161500,1238099550,23200,23200,23200,23200,0
|
|
20250205,161400,1238099550,23200,23200,23200,23200,0
|
|
20250205,161300,1238099550,23200,23200,23200,23200,0
|
|
20250205,161200,1238099550,23200,23200,23200,23200,0
|
|
20250205,161100,1238099550,23200,23200,23200,23200,0
|
|
20250205,161000,1238099550,23200,23200,23200,23200,0
|
|
20250205,160900,1238099550,23200,23200,23200,23200,0
|
|
20250205,160800,1238099550,23200,23200,23200,23200,0
|
|
20250205,160700,1238099550,23200,23200,23200,23200,0
|
|
20250205,160600,1238099550,23200,23200,23200,23200,0
|
|
20250205,160500,1238099550,23200,23200,23200,23200,0
|
|
20250205,160400,1238099550,23200,23200,23200,23200,0
|
|
20250205,160300,1238099550,23200,23200,23200,23200,4530
|
|
20250205,160200,1238099550,23200,23200,23200,23200,0
|
|
20250205,160100,1238099550,23200,23200,23200,23200,0
|
|
20250205,160000,1238099550,23200,23200,23200,23200,0
|
|
20250205,155900,1238099550,23200,23200,23200,23200,0
|
|
20250205,155800,1238099550,23200,23200,23200,23200,0
|
|
20250205,155700,1238099550,23200,23200,23200,23200,0
|
|
20250205,155600,1238099550,23200,23200,23200,23200,0
|
|
20250205,155500,1238099550,23200,23200,23200,23200,0
|
|
20250205,155400,1238099550,23200,23200,23200,23200,0
|
|
20250205,155300,1238099550,23200,23200,23200,23200,0
|
|
20250205,155200,1238099550,23200,23200,23200,23200,0
|
|
20250205,155100,1238099550,23200,23200,23200,23200,0
|
|
20250205,155000,1238099550,23200,23200,23200,23200,0
|
|
20250205,154900,1238099550,23200,23200,23200,23200,0
|
|
20250205,154800,1238099550,23200,23200,23200,23200,0
|
|
20250205,154700,1238099550,23200,23200,23200,23200,0
|
|
20250205,154600,1238099550,23200,23200,23200,23200,0
|
|
20250205,154500,1238099550,23200,23200,23200,23200,0
|
|
20250205,154400,1238099550,23200,23200,23200,23200,0
|
|
20250205,154300,1238099550,23200,23200,23200,23200,0
|
|
20250205,154200,1238099550,23200,23200,23200,23200,0
|
|
20250205,154100,1238099550,23200,23200,23200,23200,0
|
|
20250205,154000,1238099550,23200,23200,23200,23200,0
|
|
20250205,153900,1238099550,23200,23200,23200,23200,0
|
|
20250205,153800,1238099550,23200,23200,23200,23200,0
|
|
20250205,153700,1238099550,23200,23200,23200,23200,0
|
|
20250205,153600,1238099550,23200,23200,23200,23200,0
|
|
20250205,153500,1238099550,23200,23200,23200,23200,0
|
|
20250205,153400,1238099550,23200,23200,23200,23200,0
|
|
20250205,153300,1238099550,23200,23200,23200,23200,4530
|
|
20250205,153200,1238099550,23200,23200,23200,23200,0
|
|
20250205,153100,1238099550,23200,23200,23200,23200,0
|
|
20250205,153000,1238099550,23200,23200,23200,23200,4530
|
|
20250205,152900,1133003550,23250,23250,23250,23250,0
|
|
20250205,152800,1133003550,23250,23250,23250,23250,0
|
|
20250205,152700,1133003550,23250,23250,23250,23250,0
|
|
20250205,152600,1133003550,23250,23250,23250,23250,0
|
|
20250205,152500,1133003550,23250,23250,23250,23250,0
|
|
20250205,152400,1133003550,23250,23250,23250,23250,0
|
|
20250205,152300,1133003550,23250,23250,23250,23250,0
|
|
20250205,152200,1133003550,23250,23250,23250,23250,0
|
|
20250205,152100,1133003550,23250,23250,23250,23250,0
|
|
20250205,152000,1133003550,23250,23250,23250,23250,0
|
|
20250205,151900,1133003550,23250,23200,23250,23200,46
|
|
20250205,151800,1131935800,23200,23200,23250,23200,44
|
|
20250205,151700,1130914750,23200,23200,23250,23200,17
|
|
20250205,151600,1130519850,23200,23200,23250,23200,24
|
|
20250205,151500,1129962350,23200,23200,23200,23200,425
|
|
20250205,151400,1120102350,23200,23300,23300,23200,16
|
|
20250205,151300,1119730150,23300,23300,23300,23300,9
|
|
20250205,151200,1119520450,23250,23250,23250,23250,60
|
|
20250205,151100,1118125450,23250,23250,23250,23250,106
|
|
20250205,151000,1115660950,23200,23200,23200,23200,8
|
|
20250205,150900,1115475350,23200,23200,23250,23200,15
|
|
20250205,150800,1115127200,23250,23250,23250,23250,7
|
|
20250205,150700,1114964450,23250,23250,23250,23250,5
|
|
20250205,150600,1114848200,23250,23250,23250,23250,46
|
|
20250205,150500,1113778700,23250,23250,23250,23250,0
|
|
20250205,150400,1113778700,23250,23250,23250,23250,0
|
|
20250205,150300,1113778700,23250,23250,23250,23200,318
|
|
20250205,150200,1106385400,23250,23250,23250,23250,0
|
|
20250205,150100,1106385400,23250,23250,23250,23250,54
|
|
20250205,150000,1105129900,23250,23250,23250,23250,10
|
|
20250205,145900,1104897400,23250,23250,23250,23250,502
|
|
20250205,145800,1093225900,23250,23300,23300,23250,818
|
|
20250205,145700,1074207150,23300,23300,23300,23300,372
|
|
20250205,145600,1065539550,23300,23300,23300,23300,0
|
|
20250205,145500,1065539550,23300,23250,23300,23250,401
|
|
20250205,145400,1056196450,23250,23250,23250,23250,9
|
|
20250205,145300,1055987200,23250,23250,23250,23250,0
|
|
20250205,145200,1055987200,23250,23250,23250,23250,8
|
|
20250205,145100,1055801200,23350,23350,23350,23350,0
|
|
20250205,145000,1055801200,23350,23350,23350,23350,0
|
|
20250205,144900,1055801200,23350,23350,23350,23350,0
|
|
20250205,144800,1055801200,23350,23350,23350,23350,0
|
|
20250205,144700,1055801200,23350,23350,23350,23350,1
|
|
20250205,144600,1055777850,23350,23350,23350,23350,1
|
|
20250205,144500,1055754500,23300,23300,23300,23300,9
|
|
20250205,144400,1055544800,23300,23300,23300,23300,0
|
|
20250205,144300,1055544800,23300,23300,23300,23300,456
|
|
20250205,144200,1044920000,23300,23300,23300,23300,1024
|
|
20250205,144100,1021060800,23300,23300,23300,23300,8
|
|
20250205,144000,1020874400,23300,23300,23300,23300,0
|
|
20250205,143900,1020874400,23300,23300,23300,23300,8
|
|
20250205,143800,1020688000,23350,23350,23350,23350,1
|
|
20250205,143700,1020664650,23300,23300,23300,23300,9
|
|
20250205,143600,1020454950,23350,23350,23350,23350,0
|
|
20250205,143500,1020454950,23350,23300,23350,23300,109
|
|
20250205,143400,1017915200,23300,23300,23300,23300,0
|
|
20250205,143300,1017915200,23300,23300,23300,23300,8
|
|
20250205,143200,1017728800,23350,23350,23350,23350,48
|
|
20250205,143100,1016608000,23350,23350,23350,23350,0
|
|
20250205,143000,1016608000,23350,23350,23350,23350,0
|
|
20250205,142900,1016608000,23350,23350,23350,23350,0
|
|
20250205,142800,1016608000,23350,23350,23350,23350,48
|
|
20250205,142700,1015487200,23350,23350,23350,23350,3
|
|
20250205,142600,1015417150,23350,23350,23350,23350,1
|
|
20250205,142500,1015393800,23350,23350,23350,23350,258
|
|
20250205,142400,1009369500,23350,23350,23350,23350,4
|
|
20250205,142300,1009276100,23300,23300,23300,23300,0
|
|
20250205,142200,1009276100,23300,23350,23350,23300,230
|
|
20250205,142100,1003914950,23400,23400,23400,23400,1
|
|
20250205,142000,1003891550,23350,23350,23350,23350,0
|
|
20250205,141900,1003891550,23350,23400,23400,23350,165
|
|
20250205,141800,1000035800,23400,23400,23400,23400,0
|
|
20250205,141700,1000035800,23400,23400,23400,23400,0
|
|
20250205,141600,1000035800,23400,23400,23400,23400,0
|
|
20250205,141500,1000035800,23400,23400,23400,23400,0
|
|
20250205,141400,1000035800,23400,23350,23400,23350,381
|
|
20250205,141300,991139400,23400,23400,23400,23400,1
|
|
20250205,141200,991116000,23400,23400,23400,23400,0
|
|
20250205,141100,991116000,23400,23400,23400,23400,0
|
|
20250205,141000,991116000,23400,23400,23400,23400,4
|
|
20250205,140900,991022400,23400,23400,23400,23400,57
|
|
20250205,140800,989688600,23400,23350,23400,23350,5
|
|
20250205,140700,989571650,23400,23400,23400,23400,1
|
|
20250205,140600,989548250,23350,23400,23400,23350,1179
|
|
20250205,140500,961959700,23400,23400,23400,23400,0
|
|
20250205,140400,961959700,23400,23400,23400,23400,3
|
|
20250205,140300,961889500,23450,23300,23450,23300,1999
|
|
20250205,140200,915133650,23400,23350,23400,23300,8
|
|
20250205,140100,914946900,23400,23400,23400,23400,120
|
|
20250205,140000,912138900,23400,23400,23400,23400,34
|
|
20250205,135900,911343300,23400,23400,23400,23400,101
|
|
20250205,135800,908979900,23350,23350,23350,23350,2
|
|
20250205,135700,908933200,23400,23400,23400,23400,0
|
|
20250205,135600,908933200,23400,23400,23400,23400,0
|
|
20250205,135500,908933200,23400,23400,23400,23400,1
|
|
20250205,135400,908909800,23400,23400,23400,23400,1
|
|
20250205,135300,908886400,23350,23300,23350,23300,16
|
|
20250205,135200,908513550,23300,23300,23300,23300,0
|
|
20250205,135100,908513550,23300,23300,23300,23300,0
|
|
20250205,135000,908513550,23300,23300,23300,23300,59
|
|
20250205,134900,907138850,23400,23400,23400,23400,0
|
|
20250205,134800,907138850,23400,23400,23400,23300,139
|
|
20250205,134700,903892950,23350,23400,23400,23350,19
|
|
20250205,134600,903448400,23400,23400,23400,23400,126
|
|
20250205,134500,900500000,23400,23400,23450,23400,56
|
|
20250205,134400,899189550,23400,23400,23400,23400,18
|
|
20250205,134300,898768350,23400,23400,23400,23400,1
|
|
20250205,134200,898744950,23400,23400,23400,23400,37
|
|
20250205,134100,897879150,23400,23450,23450,23400,11
|
|
20250205,134000,897621700,23400,23400,23400,23400,7
|
|
20250205,133900,897457900,23450,23400,23450,23400,17
|
|
20250205,133800,897060050,23400,23400,23450,23400,92
|
|
20250205,133700,894907200,23400,23400,23450,23400,916
|
|
20250205,133600,873472750,23400,23400,23450,23400,844
|
|
20250205,133500,853723050,23400,23450,23450,23400,164
|
|
20250205,133400,849885400,23400,23400,23400,23350,836
|
|
20250205,133300,830342100,23350,23350,23350,23350,2
|
|
20250205,133200,830295400,23400,23400,23400,23400,0
|
|
20250205,133100,830295400,23400,23350,23400,23350,122
|
|
20250205,133000,827440650,23400,23400,23400,23400,0
|
|
20250205,132900,827440650,23400,23400,23450,23350,524
|
|
20250205,132800,815179650,23450,23350,23450,23350,1647
|
|
20250205,132700,776619800,23400,23400,23400,23400,0
|
|
20250205,132600,776619800,23400,23400,23400,23350,1002
|
|
20250205,132500,753223000,23350,23400,23400,23350,101
|
|
20250205,132400,750859650,23400,23350,23400,23300,196
|
|
20250205,132300,746284000,23300,23250,23300,23250,918
|
|
20250205,132200,724894850,23300,23300,23300,23300,0
|
|
20250205,132100,724894850,23300,23300,23300,23300,1
|
|
20250205,132000,724871550,23250,23250,23250,23250,130
|
|
20250205,131900,721849050,23300,23300,23300,23300,0
|
|
20250205,131800,721849050,23300,23250,23300,23250,55
|
|
20250205,131700,720570250,23250,23250,23250,23250,46
|
|
20250205,131600,719500750,23300,23250,23300,23250,427
|
|
20250205,131500,709572950,23250,23150,23250,23150,333
|
|
20250205,131400,701860600,23200,23200,23200,23200,0
|
|
20250205,131300,701860600,23200,23150,23200,23150,56
|
|
20250205,131200,700563900,23200,23150,23200,23150,774
|
|
20250205,131100,682632000,23200,23200,23200,23200,0
|
|
20250205,131000,682632000,23200,23200,23200,23200,0
|
|
20250205,130900,682632000,23200,23150,23200,23150,48
|
|
20250205,130800,681520550,23200,23200,23200,23200,0
|
|
20250205,130700,681520550,23200,23200,23200,23200,411
|
|
20250205,130600,671985350,23200,23200,23200,23150,602
|
|
20250205,130500,658036050,23200,23200,23200,23200,0
|
|
20250205,130400,658036050,23200,23200,23200,23200,0
|
|
20250205,130300,658036050,23200,23200,23200,23200,0
|
|
20250205,130200,658036050,23200,23200,23200,23200,0
|
|
20250205,130100,658036050,23200,23150,23200,23150,21
|
|
20250205,130000,657549850,23200,23200,23200,23200,1
|
|
20250205,125900,657526650,23200,23200,23200,23200,0
|
|
20250205,125800,657526650,23200,23200,23200,23200,2
|
|
20250205,125700,657480250,23200,23200,23200,23200,2
|
|
20250205,125600,657433850,23200,23200,23200,23200,0
|
|
20250205,125500,657433850,23200,23200,23200,23200,0
|
|
20250205,125400,657433850,23200,23200,23200,23200,0
|
|
20250205,125300,657433850,23200,23200,23200,23200,50
|
|
20250205,125200,656273850,23200,23200,23200,23200,0
|
|
20250205,125100,656273850,23200,23200,23200,23200,0
|
|
20250205,125000,656273850,23200,23200,23200,23200,0
|
|
20250205,124900,656273850,23200,23200,23200,23200,1
|
|
20250205,124800,656250650,23150,23150,23150,23150,0
|
|
20250205,124700,656250650,23150,23150,23150,23150,60
|
|
20250205,124600,654861650,23200,23200,23200,23200,0
|
|
20250205,124500,654861650,23200,23200,23200,23200,0
|
|
20250205,124400,654861650,23200,23150,23200,23150,101
|
|
20250205,124300,652523450,23150,23150,23150,23150,1
|
|
20250205,124200,652500300,23200,23200,23200,23200,0
|
|
20250205,124100,652500300,23200,23200,23200,23200,3
|
|
20250205,124000,652430700,23150,23150,23150,23150,5
|
|
20250205,123900,652314950,23200,23200,23200,23200,5
|
|
20250205,123800,652198950,23150,23150,23150,23150,1
|
|
20250205,123700,652175800,23150,23150,23150,23150,76
|
|
20250205,123600,650416400,23200,23200,23200,23200,2
|
|
20250205,123500,650370000,23200,23200,23200,23200,0
|
|
20250205,123400,650370000,23200,23200,23200,23200,1
|
|
20250205,123300,650346800,23200,23200,23200,23200,0
|
|
20250205,123200,650346800,23200,23200,23200,23200,1
|
|
20250205,123100,650323600,23200,23150,23200,23150,15
|
|
20250205,123000,649976300,23200,23200,23200,23200,241
|
|
20250205,122900,644385100,23200,23200,23200,23200,0
|
|
20250205,122800,644385100,23200,23200,23200,23200,0
|
|
20250205,122700,644385100,23200,23200,23200,23200,0
|
|
20250205,122600,644385100,23200,23200,23200,23200,0
|
|
20250205,122500,644385100,23200,23150,23200,23150,311
|
|
20250205,122400,637185400,23200,23200,23200,23200,0
|
|
20250205,122300,637185400,23200,23200,23200,23200,170
|
|
20250205,122200,633241400,23200,23200,23200,23200,0
|
|
20250205,122100,633241400,23200,23200,23200,23200,0
|
|
20250205,122000,633241400,23200,23200,23200,23200,0
|
|
20250205,121900,633241400,23200,23200,23200,23200,0
|
|
20250205,121800,633241400,23200,23200,23200,23200,0
|
|
20250205,121700,633241400,23200,23200,23200,23150,17
|
|
20250205,121600,632847050,23200,23200,23200,23200,170
|
|
20250205,121500,628903050,23200,23200,23200,23200,0
|
|
20250205,121400,628903050,23200,23200,23200,23200,10
|
|
20250205,121300,628671050,23200,23200,23200,23200,0
|
|
20250205,121200,628671050,23200,23200,23200,23200,1
|
|
20250205,121100,628647850,23150,23200,23200,23150,67
|
|
20250205,121000,627096650,23200,23200,23200,23200,0
|
|
20250205,120900,627096650,23200,23200,23200,23200,826
|
|
20250205,120800,607933450,23250,23250,23250,23250,0
|
|
20250205,120700,607933450,23250,23250,23250,23250,2
|
|
20250205,120600,607886950,23200,23250,23250,23200,30
|
|
20250205,120500,607190850,23150,23200,23200,23150,8
|
|
20250205,120400,607005550,23250,23250,23250,23250,0
|
|
20250205,120300,607005550,23250,23250,23250,23250,902
|
|
20250205,120200,586034050,23250,23200,23250,23200,11
|
|
20250205,120100,585778800,23250,23200,23250,23200,5
|
|
20250205,120000,585662700,23250,23250,23250,23250,6
|
|
20250205,115900,585523200,23200,23200,23200,23200,0
|
|
20250205,115800,585523200,23200,23200,23250,23200,1277
|
|
20250205,115700,555896750,23250,23250,23250,23250,1
|
|
20250205,115600,555873500,23200,23200,23200,23200,2
|
|
20250205,115500,555827100,23250,23200,23250,23200,2
|
|
20250205,115400,555780650,23300,23300,23300,23300,0
|
|
20250205,115300,555780650,23300,23300,23300,23300,0
|
|
20250205,115200,555780650,23300,23300,23300,23300,0
|
|
20250205,115100,555780650,23300,23300,23300,23300,0
|
|
20250205,115000,555780650,23300,23200,23300,23200,1474
|
|
20250205,114900,521547750,23200,23200,23200,23200,28
|
|
20250205,114800,520898150,23200,23200,23200,23200,787
|
|
20250205,114700,502639750,23200,23200,23200,23200,0
|
|
20250205,114600,502639750,23200,23200,23200,23200,1
|
|
20250205,114500,502616550,23100,23150,23150,23100,344
|
|
20250205,114400,494657800,23150,23150,23200,23150,7
|
|
20250205,114300,494495700,23200,23200,23200,23200,2
|
|
20250205,114200,494449300,23200,23200,23200,23200,0
|
|
20250205,114100,494449300,23200,23150,23200,23150,849
|
|
20250205,114000,474794900,23200,23200,23200,23200,0
|
|
20250205,113900,474794900,23200,23200,23200,23200,0
|
|
20250205,113800,474794900,23200,23200,23200,23200,0
|
|
20250205,113700,474794900,23200,23200,23200,23200,15
|
|
20250205,113600,474446900,23200,23200,23200,23200,1
|
|
20250205,113500,474423700,23150,23150,23150,23150,10
|
|
20250205,113400,474192200,23200,23200,23200,23200,5
|
|
20250205,113300,474076200,23200,23200,23200,23200,1
|
|
20250205,113200,474053000,23150,23150,23150,23150,140
|
|
20250205,113100,470812000,23200,23200,23200,23200,0
|
|
20250205,113000,470812000,23200,23200,23200,23200,0
|
|
20250205,112900,470812000,23200,23200,23200,23200,0
|
|
20250205,112800,470812000,23200,23200,23200,23200,0
|
|
20250205,112700,470812000,23200,23200,23200,23200,5
|
|
20250205,112600,470696000,23200,23200,23200,23200,30
|
|
20250205,112500,470000000,23200,23200,23200,23200,0
|
|
20250205,112400,470000000,23200,23200,23200,23200,0
|
|
20250205,112300,470000000,23200,23200,23200,23200,0
|
|
20250205,112200,470000000,23200,23200,23200,23200,4
|
|
20250205,112100,469907200,23200,23200,23200,23200,1
|
|
20250205,112000,469884000,23150,23150,23150,23150,531
|
|
20250205,111900,457591350,23150,23150,23150,23150,0
|
|
20250205,111800,457591350,23150,23150,23150,23150,0
|
|
20250205,111700,457591350,23150,23150,23150,23150,1
|
|
20250205,111600,457568200,23150,23150,23150,23150,0
|
|
20250205,111500,457568200,23150,23150,23150,23150,0
|
|
20250205,111400,457568200,23150,23150,23150,23150,36
|
|
20250205,111300,456734800,23100,23150,23150,23100,340
|
|
20250205,111200,448879800,23200,23200,23200,23200,0
|
|
20250205,111100,448879800,23200,23200,23200,23200,0
|
|
20250205,111000,448879800,23200,23200,23200,23200,0
|
|
20250205,110900,448879800,23200,23150,23200,23150,88
|
|
20250205,110800,446842200,23200,23200,23200,23200,0
|
|
20250205,110700,446842200,23200,23200,23200,23200,0
|
|
20250205,110600,446842200,23200,23200,23200,23200,0
|
|
20250205,110500,446842200,23200,23200,23200,23200,4
|
|
20250205,110400,446749400,23200,23200,23200,23200,1
|
|
20250205,110300,446726200,23150,23150,23150,23150,44
|
|
20250205,110200,445707600,23150,23150,23150,23150,1
|
|
20250205,110100,445684450,23150,23150,23150,23150,0
|
|
20250205,110000,445684450,23150,23150,23150,23150,0
|
|
20250205,105900,445684450,23150,23200,23200,23150,26
|
|
20250205,105800,445082500,23150,23200,23200,23150,1043
|
|
20250205,105700,420885250,23250,23250,23250,23250,0
|
|
20250205,105600,420885250,23250,23250,23250,23250,0
|
|
20250205,105500,420885250,23250,23250,23250,23250,59
|
|
20250205,105400,419513500,23250,23300,23300,23250,9
|
|
20250205,105300,419304050,23300,23300,23300,23300,0
|
|
20250205,105200,419304050,23300,23300,23300,23300,59
|
|
20250205,105100,417929350,23300,23250,23300,23200,580
|
|
20250205,105000,404444350,23250,23250,23250,23250,0
|
|
20250205,104900,404444350,23250,23300,23300,23250,550
|
|
20250205,104800,391656750,23250,23250,23250,23250,3
|
|
20250205,104700,391587000,23300,23250,23300,23250,2
|
|
20250205,104600,391540450,23300,23250,23300,23250,78
|
|
20250205,104500,389726400,23300,23300,23300,23300,0
|
|
20250205,104400,389726400,23300,23300,23300,23300,0
|
|
20250205,104300,389726400,23300,23300,23300,23300,0
|
|
20250205,104200,389726400,23300,23300,23300,23300,0
|
|
20250205,104100,389726400,23300,23300,23300,23300,8
|
|
20250205,104000,389540000,23300,23300,23300,23300,1
|
|
20250205,103900,389516700,23300,23250,23300,23250,823
|
|
20250205,103800,370378550,23200,23200,23200,23200,23
|
|
20250205,103700,369844950,23250,23200,23250,23200,41
|
|
20250205,103600,368893700,23250,23250,23250,23250,0
|
|
20250205,103500,368893700,23250,23250,23250,23250,140
|
|
20250205,103400,365638700,23250,23250,23250,23250,0
|
|
20250205,103300,365638700,23250,23200,23250,23200,9
|
|
20250205,103200,365429600,23200,23200,23200,23200,0
|
|
20250205,103100,365429600,23200,23200,23200,23200,349
|
|
20250205,103000,357332800,23200,23200,23200,23200,0
|
|
20250205,102900,357332800,23200,23200,23200,23200,100
|
|
20250205,102800,355012800,23200,23200,23200,23200,0
|
|
20250205,102700,355012800,23200,23200,23200,23200,25
|
|
20250205,102600,354432800,23250,23250,23250,23250,73
|
|
20250205,102500,352735550,23200,23250,23250,23200,13
|
|
20250205,102400,352433700,23200,23300,23300,23200,9
|
|
20250205,102300,352224800,23200,23200,23200,23200,0
|
|
20250205,102200,352224800,23200,23250,23250,23200,364
|
|
20250205,102100,343761850,23200,23200,23200,23200,227
|
|
20250205,102000,338495450,23150,23200,23250,23150,21
|
|
20250205,101900,338008150,23200,23150,23200,23150,915
|
|
20250205,101800,316818350,23150,23150,23150,23150,209
|
|
20250205,101700,311980000,23150,23150,23200,23150,1020
|
|
20250205,101600,288366000,23150,23100,23150,23100,567
|
|
20250205,101500,275266200,23100,23100,23100,23100,329
|
|
20250205,101400,267666300,23100,23100,23100,23100,44
|
|
20250205,101300,266649900,23050,23050,23050,23050,3
|
|
20250205,101200,266580750,23000,23000,23000,23000,40
|
|
20250205,101100,265660750,23050,23100,23100,23000,211
|
|
20250205,101000,260798900,23100,23100,23100,23100,100
|
|
20250205,100900,258488900,23100,23100,23100,23100,1
|
|
20250205,100800,258465800,23100,23100,23100,23100,0
|
|
20250205,100700,258465800,23100,23100,23100,23100,3
|
|
20250205,100600,258396500,23100,23050,23100,23050,34
|
|
20250205,100500,257612750,23050,23050,23050,23050,1
|
|
20250205,100400,257589700,23050,23050,23050,23050,766
|
|
20250205,100300,239933400,23050,23050,23050,23050,8
|
|
20250205,100200,239749000,23050,23000,23050,23000,1899
|
|
20250205,100100,196003750,23000,23000,23000,23000,1005
|
|
20250205,100000,172888750,22950,22950,22950,22950,0
|
|
20250205,095900,172888750,22950,22950,22950,22950,0
|
|
20250205,095800,172888750,22950,22950,22950,22950,5
|
|
20250205,095700,172774000,22950,22950,22950,22950,0
|
|
20250205,095600,172774000,22950,22950,22950,22950,0
|
|
20250205,095500,172774000,22950,22950,22950,22950,2
|
|
20250205,095400,172728100,23000,23000,23000,23000,0
|
|
20250205,095300,172728100,23000,23000,23000,23000,24
|
|
20250205,095200,172176100,23050,23050,23050,23050,24
|
|
20250205,095100,171622900,23050,23050,23050,23050,0
|
|
20250205,095000,171622900,23050,23050,23050,23050,0
|
|
20250205,094900,171622900,23050,23050,23050,23050,0
|
|
20250205,094800,171622900,23050,23000,23050,23000,4
|
|
20250205,094700,171530800,22950,22950,23000,22950,1651
|
|
20250205,094600,133639500,22950,23000,23000,22950,496
|
|
20250205,094500,122252950,23000,22950,23000,22950,76
|
|
20250205,094400,120506200,23000,23000,23000,23000,1
|
|
20250205,094300,120483200,23000,23000,23000,22950,20
|
|
20250205,094200,120023250,23050,23050,23050,23050,1
|
|
20250205,094100,120000200,23050,23050,23050,23050,0
|
|
20250205,094000,120000200,23050,23050,23050,23050,1
|
|
20250205,093900,119977150,23050,23050,23050,23050,0
|
|
20250205,093800,119977150,23050,23050,23050,23050,7
|
|
20250205,093700,119815800,23050,23050,23050,23050,1
|
|
20250205,093600,119792750,23000,23000,23000,23000,694
|
|
20250205,093500,103830750,23000,23000,23000,23000,37
|
|
20250205,093400,102979750,23000,23050,23050,23000,368
|
|
20250205,093300,94515600,23050,23050,23050,23050,49
|
|
20250205,093200,93386150,23050,23050,23050,23050,50
|
|
20250205,093100,92233650,23050,23050,23050,23050,105
|
|
20250205,093000,89813400,23000,23000,23000,23000,1
|
|
20250205,092900,89790400,23000,23000,23000,23000,0
|
|
20250205,092800,89790400,23000,23000,23000,23000,0
|
|
20250205,092700,89790400,23000,23000,23000,22950,311
|
|
20250205,092600,82638700,23000,23000,23000,23000,0
|
|
20250205,092500,82638700,23000,23000,23000,23000,50
|
|
20250205,092400,81488700,23000,23000,23000,23000,48
|
|
20250205,092300,80384700,22950,22950,22950,22950,0
|
|
20250205,092200,80384700,22950,22950,22950,22950,170
|
|
20250205,092100,76483200,22950,22950,22950,22950,63
|
|
20250205,092000,75037350,22950,23000,23000,22950,924
|
|
20250205,091900,53786500,23050,23050,23050,23050,9
|
|
20250205,091800,53579050,23050,23050,23100,23050,599
|
|
20250205,091700,39772050,23050,23000,23050,23000,332
|
|
20250205,091600,32131050,23000,23050,23050,23000,9
|
|
20250205,091500,31923650,23000,22950,23000,22950,323
|
|
20250205,091400,24494700,23000,23000,23000,23000,211
|
|
20250205,091300,19641700,23000,23000,23000,23000,11
|
|
20250205,091200,19388700,23000,23000,23000,23000,100
|
|
20250205,091100,17088700,23050,23050,23050,23050,0
|
|
20250205,091000,17088700,23050,23050,23050,23050,3
|
|
20250205,090900,17019550,23000,23000,23000,23000,78
|
|
20250205,090800,15225550,23050,23000,23050,23000,44
|
|
20250205,090700,14211400,23100,23100,23100,23100,10
|
|
20250205,090600,13980400,23100,23000,23100,22950,371
|
|
20250205,090500,5465150,22950,22950,22950,22950,0
|
|
20250205,090400,5465150,22950,22950,22950,22950,40
|
|
20250205,090300,4547150,22950,23000,23000,22950,71
|
|
20250205,090200,2914200,23000,22950,23000,22950,107
|
|
20250205,090100,458200,23000,23000,23000,23000,0
|
|
20250205,090000,458200,23000,22900,23000,22900,20
|