619 lines
35 KiB
CSV
619 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,191600,230972880250,24400,24400,24400,24400,154044
|
|
20250204,191500,230972880250,24400,24400,24400,24400,0
|
|
20250204,191400,230972880250,24400,24400,24400,24400,0
|
|
20250204,191300,230972880250,24400,24400,24400,24400,0
|
|
20250204,191200,230972880250,24400,24400,24400,24400,0
|
|
20250204,191100,230972880250,24400,24400,24400,24400,0
|
|
20250204,191000,230972880250,24400,24400,24400,24400,0
|
|
20250204,190900,230972880250,24400,24400,24400,24400,0
|
|
20250204,190800,230972880250,24400,24400,24400,24400,0
|
|
20250204,190700,230972880250,24400,24400,24400,24400,0
|
|
20250204,190600,230972880250,24400,24400,24400,24400,0
|
|
20250204,190500,230972880250,24400,24400,24400,24400,0
|
|
20250204,190400,230972880250,24400,24400,24400,24400,0
|
|
20250204,190300,230972880250,24400,24400,24400,24400,0
|
|
20250204,190200,230972880250,24400,24400,24400,24400,0
|
|
20250204,190100,230972880250,24400,24400,24400,24400,0
|
|
20250204,190000,230972880250,24400,24400,24400,24400,0
|
|
20250204,185900,230972880250,24400,24400,24400,24400,0
|
|
20250204,185800,230972880250,24400,24400,24400,24400,0
|
|
20250204,185700,230972880250,24400,24400,24400,24400,0
|
|
20250204,185600,230972880250,24400,24400,24400,24400,0
|
|
20250204,185500,230972880250,24400,24400,24400,24400,0
|
|
20250204,185400,230972880250,24400,24400,24400,24400,0
|
|
20250204,185300,230972880250,24400,24400,24400,24400,0
|
|
20250204,185200,230972880250,24400,24400,24400,24400,0
|
|
20250204,185100,230972880250,24400,24400,24400,24400,0
|
|
20250204,185000,230972880250,24400,24400,24400,24400,0
|
|
20250204,184900,230972880250,24400,24400,24400,24400,0
|
|
20250204,184800,230972880250,24400,24400,24400,24400,0
|
|
20250204,184700,230972880250,24400,24400,24400,24400,0
|
|
20250204,184600,230972880250,24400,24400,24400,24400,154044
|
|
20250204,184500,230972880250,24400,24400,24400,24400,0
|
|
20250204,184400,230972880250,24400,24400,24400,24400,0
|
|
20250204,184300,230972880250,24400,24400,24400,24400,0
|
|
20250204,184200,230972880250,24400,24400,24400,24400,0
|
|
20250204,184100,230972880250,24400,24400,24400,24400,0
|
|
20250204,184000,230972880250,24400,24400,24400,24400,0
|
|
20250204,183900,230972880250,24400,24400,24400,24400,0
|
|
20250204,183800,230972880250,24400,24400,24400,24400,0
|
|
20250204,183700,230972880250,24400,24400,24400,24400,0
|
|
20250204,183600,230972880250,24400,24400,24400,24400,0
|
|
20250204,183500,230972880250,24400,24400,24400,24400,0
|
|
20250204,183400,230972880250,24400,24400,24400,24400,0
|
|
20250204,183300,230972880250,24400,24400,24400,24400,0
|
|
20250204,183200,230972880250,24400,24400,24400,24400,0
|
|
20250204,183100,230972880250,24400,24400,24400,24400,0
|
|
20250204,183000,230972880250,24400,24400,24400,24400,0
|
|
20250204,182900,230972880250,24400,24400,24400,24400,0
|
|
20250204,182800,230972880250,24400,24400,24400,24400,0
|
|
20250204,182700,230972880250,24400,24400,24400,24400,0
|
|
20250204,182600,230972880250,24400,24400,24400,24400,0
|
|
20250204,182500,230972880250,24400,24400,24400,24400,0
|
|
20250204,182400,230972880250,24400,24400,24400,24400,0
|
|
20250204,182300,230972880250,24400,24400,24400,24400,0
|
|
20250204,182200,230972880250,24400,24400,24400,24400,0
|
|
20250204,182100,230972880250,24400,24400,24400,24400,0
|
|
20250204,182000,230972880250,24400,24400,24400,24400,0
|
|
20250204,181900,230972880250,24400,24400,24400,24400,0
|
|
20250204,181800,230972880250,24400,24400,24400,24400,0
|
|
20250204,181700,230972880250,24400,24400,24400,24400,0
|
|
20250204,181600,230972880250,24400,24400,24400,24400,154044
|
|
20250204,181500,230972880250,24400,24400,24400,24400,0
|
|
20250204,181400,230972880250,24400,24400,24400,24400,0
|
|
20250204,181300,230972880250,24400,24400,24400,24400,0
|
|
20250204,181200,230972880250,24400,24400,24400,24400,0
|
|
20250204,181100,230972880250,24400,24400,24400,24400,0
|
|
20250204,181000,230972880250,24400,24400,24400,24400,0
|
|
20250204,180900,230972880250,24400,24400,24400,24400,0
|
|
20250204,180800,230972880250,24400,24400,24400,24400,0
|
|
20250204,180700,230972880250,24400,24400,24400,24400,0
|
|
20250204,180600,230972880250,24400,24400,24400,24400,0
|
|
20250204,180500,230972880250,24400,24400,24400,24400,0
|
|
20250204,180400,230972880250,24400,24400,24400,24400,0
|
|
20250204,180300,230972880250,24400,24400,24400,24400,0
|
|
20250204,180200,230972880250,24400,24400,24400,24400,0
|
|
20250204,180100,230972880250,24400,24400,24400,24400,0
|
|
20250204,180000,230972880250,24400,24400,24400,24400,0
|
|
20250204,175900,230972880250,24400,24400,24400,24400,0
|
|
20250204,175800,230972880250,24400,24400,24400,24400,0
|
|
20250204,175700,230972880250,24400,24400,24400,24400,0
|
|
20250204,175600,230972880250,24400,24400,24400,24400,0
|
|
20250204,175500,230972880250,24400,24400,24400,24400,0
|
|
20250204,175400,230972880250,24400,24400,24400,24400,0
|
|
20250204,175300,230972880250,24400,24400,24400,24400,0
|
|
20250204,175200,230972880250,24400,24400,24400,24400,0
|
|
20250204,175100,230972880250,24400,24400,24400,24400,0
|
|
20250204,175000,230972880250,24400,24400,24400,24400,0
|
|
20250204,174900,230972880250,24400,24400,24400,24400,0
|
|
20250204,174800,230972880250,24400,24400,24400,24400,0
|
|
20250204,174700,230972880250,24400,24400,24400,24400,0
|
|
20250204,174600,230972880250,24400,24400,24400,24400,154044
|
|
20250204,174500,230972880250,24400,24400,24400,24400,0
|
|
20250204,174400,230972880250,24400,24400,24400,24400,0
|
|
20250204,174300,230972880250,24400,24400,24400,24400,0
|
|
20250204,174200,230972880250,24400,24400,24400,24400,0
|
|
20250204,174100,230972880250,24400,24400,24400,24400,0
|
|
20250204,174000,230972880250,24400,24400,24400,24400,0
|
|
20250204,173900,230972880250,24400,24400,24400,24400,0
|
|
20250204,173800,230972880250,24400,24400,24400,24400,0
|
|
20250204,173700,230972880250,24400,24400,24400,24400,0
|
|
20250204,173600,230972880250,24400,24400,24400,24400,0
|
|
20250204,173500,230972880250,24400,24400,24400,24400,0
|
|
20250204,173400,230972880250,24400,24400,24400,24400,0
|
|
20250204,173300,230972880250,24400,24400,24400,24400,0
|
|
20250204,173200,230972880250,24400,24400,24400,24400,0
|
|
20250204,173100,230972880250,24400,24400,24400,24400,0
|
|
20250204,173000,230972880250,24400,24400,24400,24400,0
|
|
20250204,172900,230972880250,24400,24400,24400,24400,0
|
|
20250204,172800,230972880250,24400,24400,24400,24400,0
|
|
20250204,172700,230972880250,24400,24400,24400,24400,0
|
|
20250204,172600,230972880250,24400,24400,24400,24400,0
|
|
20250204,172500,230972880250,24400,24400,24400,24400,0
|
|
20250204,172400,230972880250,24400,24400,24400,24400,0
|
|
20250204,172300,230972880250,24400,24400,24400,24400,0
|
|
20250204,172200,230972880250,24400,24400,24400,24400,0
|
|
20250204,172100,230972880250,24400,24400,24400,24400,0
|
|
20250204,172000,230972880250,24400,24400,24400,24400,0
|
|
20250204,171900,230972880250,24400,24400,24400,24400,0
|
|
20250204,171800,230972880250,24400,24400,24400,24400,0
|
|
20250204,171700,230972880250,24400,24400,24400,24400,0
|
|
20250204,171600,230972880250,24400,24400,24400,24400,154044
|
|
20250204,171500,230972880250,24400,24400,24400,24400,0
|
|
20250204,171400,230972880250,24400,24400,24400,24400,0
|
|
20250204,171300,230972880250,24400,24400,24400,24400,0
|
|
20250204,171200,230972880250,24400,24400,24400,24400,0
|
|
20250204,171100,230972880250,24400,24400,24400,24400,0
|
|
20250204,171000,230972880250,24400,24400,24400,24400,0
|
|
20250204,170900,230972880250,24400,24400,24400,24400,0
|
|
20250204,170800,230972880250,24400,24400,24400,24400,0
|
|
20250204,170700,230972880250,24400,24400,24400,24400,0
|
|
20250204,170600,230972880250,24400,24400,24400,24400,0
|
|
20250204,170500,230972880250,24400,24400,24400,24400,0
|
|
20250204,170400,230972880250,24400,24400,24400,24400,0
|
|
20250204,170300,230972880250,24400,24400,24400,24400,0
|
|
20250204,170200,230972880250,24400,24400,24400,24400,0
|
|
20250204,170100,230972880250,24400,24400,24400,24400,0
|
|
20250204,170000,230972880250,24400,24400,24400,24400,0
|
|
20250204,165900,230972880250,24400,24400,24400,24400,0
|
|
20250204,165800,230972880250,24400,24400,24400,24400,0
|
|
20250204,165700,230972880250,24400,24400,24400,24400,0
|
|
20250204,165600,230972880250,24400,24400,24400,24400,0
|
|
20250204,165500,230972880250,24400,24400,24400,24400,0
|
|
20250204,165400,230972880250,24400,24400,24400,24400,0
|
|
20250204,165300,230972880250,24400,24400,24400,24400,0
|
|
20250204,165200,230972880250,24400,24400,24400,24400,0
|
|
20250204,165100,230972880250,24400,24400,24400,24400,0
|
|
20250204,165000,230972880250,24400,24400,24400,24400,0
|
|
20250204,164900,230972880250,24400,24400,24400,24400,0
|
|
20250204,164800,230972880250,24400,24400,24400,24400,0
|
|
20250204,164700,230972880250,24400,24400,24400,24400,0
|
|
20250204,164600,230972880250,24400,24400,24400,24400,154044
|
|
20250204,164500,230972880250,24400,24400,24400,24400,0
|
|
20250204,164400,230972880250,24400,24400,24400,24400,0
|
|
20250204,164300,230972880250,24400,24400,24400,24400,0
|
|
20250204,164200,230972880250,24400,24400,24400,24400,0
|
|
20250204,164100,230972880250,24400,24400,24400,24400,0
|
|
20250204,164000,230972880250,24400,24400,24400,24400,0
|
|
20250204,163900,230972880250,24400,24400,24400,24400,0
|
|
20250204,163800,230972880250,24400,24400,24400,24400,0
|
|
20250204,163700,230972880250,24400,24400,24400,24400,0
|
|
20250204,163600,230972880250,24400,24400,24400,24400,0
|
|
20250204,163500,230972880250,24400,24400,24400,24400,0
|
|
20250204,163400,230972880250,24400,24400,24400,24400,0
|
|
20250204,163300,230972880250,24400,24400,24400,24400,0
|
|
20250204,163200,230972880250,24400,24400,24400,24400,0
|
|
20250204,163100,230972880250,24400,24400,24400,24400,0
|
|
20250204,163000,230972880250,24400,24400,24400,24400,0
|
|
20250204,162900,230972880250,24400,24400,24400,24400,0
|
|
20250204,162800,230972880250,24400,24400,24400,24400,0
|
|
20250204,162700,230972880250,24400,24400,24400,24400,0
|
|
20250204,162600,230972880250,24400,24400,24400,24400,0
|
|
20250204,162500,230972880250,24400,24400,24400,24400,0
|
|
20250204,162400,230972880250,24400,24400,24400,24400,0
|
|
20250204,162300,230972880250,24400,24400,24400,24400,0
|
|
20250204,162200,230972880250,24400,24400,24400,24400,0
|
|
20250204,162100,230972880250,24400,24400,24400,24400,0
|
|
20250204,162000,230972880250,24400,24400,24400,24400,0
|
|
20250204,161900,230972880250,24400,24400,24400,24400,0
|
|
20250204,161800,230972880250,24400,24400,24400,24400,0
|
|
20250204,161700,230972880250,24400,24400,24400,24400,0
|
|
20250204,161600,230972880250,24400,24400,24400,24400,154044
|
|
20250204,161500,230972880250,24400,24400,24400,24400,0
|
|
20250204,161400,230972880250,24400,24400,24400,24400,0
|
|
20250204,161300,230972880250,24400,24400,24400,24400,0
|
|
20250204,161200,230972880250,24400,24400,24400,24400,0
|
|
20250204,161100,230972880250,24400,24400,24400,24400,0
|
|
20250204,161000,230972880250,24400,24400,24400,24400,0
|
|
20250204,160900,230972880250,24400,24400,24400,24400,0
|
|
20250204,160800,230972880250,24400,24400,24400,24400,0
|
|
20250204,160700,230972880250,24400,24400,24400,24400,0
|
|
20250204,160600,230972880250,24400,24400,24400,24400,0
|
|
20250204,160500,230972880250,24400,24400,24400,24400,0
|
|
20250204,160400,230972880250,24400,24400,24400,24400,0
|
|
20250204,160300,230972880250,24400,24400,24400,24400,0
|
|
20250204,160200,230972880250,24400,24400,24400,24400,0
|
|
20250204,160100,230972880250,24400,24400,24400,24400,0
|
|
20250204,160000,230972880250,24400,24400,24400,24400,0
|
|
20250204,155900,230972880250,24400,24400,24400,24400,0
|
|
20250204,155800,230972880250,24400,24400,24400,24400,0
|
|
20250204,155700,230972880250,24400,24400,24400,24400,0
|
|
20250204,155600,230972880250,24400,24400,24400,24400,0
|
|
20250204,155500,230972880250,24400,24400,24400,24400,0
|
|
20250204,155400,230972880250,24400,24400,24400,24400,0
|
|
20250204,155300,230972880250,24400,24400,24400,24400,0
|
|
20250204,155200,230972880250,24400,24400,24400,24400,0
|
|
20250204,155100,230972880250,24400,24400,24400,24400,0
|
|
20250204,155000,230972880250,24400,24400,24400,24400,0
|
|
20250204,154900,230972880250,24400,24400,24400,24400,0
|
|
20250204,154800,230972880250,24400,24400,24400,24400,0
|
|
20250204,154700,230972880250,24400,24400,24400,24400,0
|
|
20250204,154600,230972880250,24400,24400,24400,24400,154044
|
|
20250204,154500,230972880250,24400,24400,24400,24400,0
|
|
20250204,154400,230972880250,24400,24400,24400,24400,0
|
|
20250204,154300,230972880250,24400,24400,24400,24400,0
|
|
20250204,154200,230972880250,24400,24400,24400,24400,0
|
|
20250204,154100,230972880250,24400,24400,24400,24400,0
|
|
20250204,154000,230972880250,24400,24400,24400,24400,0
|
|
20250204,153900,230972880250,24400,24400,24400,24400,0
|
|
20250204,153800,230972880250,24400,24400,24400,24400,0
|
|
20250204,153700,230972880250,24400,24400,24400,24400,0
|
|
20250204,153600,230972880250,24400,24400,24400,24400,0
|
|
20250204,153500,230972880250,24400,24400,24400,24400,0
|
|
20250204,153400,230972880250,24400,24400,24400,24400,0
|
|
20250204,153300,230972880250,24400,24400,24400,24400,0
|
|
20250204,153200,230972880250,24400,24400,24400,24400,0
|
|
20250204,153100,230972880250,24400,24400,24400,24400,0
|
|
20250204,153000,230972880250,24400,24400,24400,24400,154044
|
|
20250204,152900,227214206650,24450,24450,24450,24450,0
|
|
20250204,152800,227214206650,24450,24450,24450,24450,0
|
|
20250204,152700,227214206650,24450,24450,24450,24450,0
|
|
20250204,152600,227214206650,24450,24450,24450,24450,0
|
|
20250204,152500,227214206650,24450,24450,24450,24450,0
|
|
20250204,152400,227214206650,24450,24450,24450,24450,0
|
|
20250204,152300,227214206650,24450,24450,24450,24450,0
|
|
20250204,152200,227214206650,24450,24450,24450,24450,0
|
|
20250204,152100,227214206650,24450,24450,24450,24450,0
|
|
20250204,152000,227214206650,24450,24450,24450,24450,0
|
|
20250204,151900,227214206650,24450,24400,24450,24400,19149
|
|
20250204,151800,226746493100,24450,24450,24450,24400,11421
|
|
20250204,151700,226467424100,24450,24450,24450,24400,6240
|
|
20250204,151600,226314968050,24400,24500,24500,24400,44037
|
|
20250204,151500,225238740400,24450,24450,24500,24450,14678
|
|
20250204,151400,224879483550,24500,24500,24500,24450,8975
|
|
20250204,151300,224659734050,24500,24450,24500,24400,19003
|
|
20250204,151200,224195035750,24450,24400,24450,24400,22431
|
|
20250204,151100,223647288250,24400,24450,24450,24400,4923
|
|
20250204,151000,223526991250,24450,24450,24450,24400,29806
|
|
20250204,150900,222798265050,24450,24450,24450,24400,12058
|
|
20250204,150800,222503524250,24400,24450,24450,24400,18312
|
|
20250204,150700,222056144950,24450,24450,24450,24400,5842
|
|
20250204,150600,221913379800,24400,24450,24450,24400,10866
|
|
20250204,150500,221647860150,24400,24450,24450,24400,6567
|
|
20250204,150400,221487456600,24400,24450,24450,24400,6003
|
|
20250204,150300,221340850050,24400,24450,24450,24400,6127
|
|
20250204,150200,221191212750,24400,24400,24450,24350,10138
|
|
20250204,150100,220943846150,24400,24400,24450,24350,138839
|
|
20250204,150000,217561479850,24400,24350,24400,24350,25508
|
|
20250204,145900,216939126500,24350,24400,24450,24350,28697
|
|
20250204,145800,216238773450,24450,24400,24450,24400,8309
|
|
20250204,145700,216035823350,24400,24500,24500,24400,36967
|
|
20250204,145600,215132077050,24450,24450,24500,24450,9282
|
|
20250204,145500,214904924300,24450,24500,24500,24450,9894
|
|
20250204,145400,214662785100,24500,24500,24500,24450,5451
|
|
20250204,145300,214529295400,24450,24500,24500,24450,8988
|
|
20250204,145200,214309265600,24500,24450,24500,24450,12423
|
|
20250204,145100,214005324500,24450,24500,24500,24450,4378
|
|
20250204,145000,213898157650,24500,24500,24500,24450,9740
|
|
20250204,144900,213659913450,24450,24450,24500,24450,5416
|
|
20250204,144800,213527430800,24450,24450,24500,24450,5133
|
|
20250204,144700,213401776500,24450,24450,24500,24450,6710
|
|
20250204,144600,213237563800,24450,24500,24500,24450,7684
|
|
20250204,144500,213049399550,24450,24500,24500,24450,4665
|
|
20250204,144400,212935242600,24450,24450,24500,24450,10388
|
|
20250204,144300,212681174000,24450,24450,24500,24400,26548
|
|
20250204,144200,212031821700,24450,24400,24450,24400,11513
|
|
20250204,144100,211750469200,24450,24400,24450,24400,11821
|
|
20250204,144000,211461970300,24400,24450,24450,24400,6066
|
|
20250204,143900,211313855250,24400,24450,24450,24400,13197
|
|
20250204,143800,210991679650,24450,24400,24450,24400,6421
|
|
20250204,143700,210834801900,24400,24400,24450,24400,7353
|
|
20250204,143600,210655255600,24400,24450,24450,24400,4942
|
|
20250204,143500,210534549600,24450,24450,24450,24400,6595
|
|
20250204,143400,210373442000,24450,24500,24500,24400,33307
|
|
20250204,143300,209559068400,24450,24450,24500,24400,16562
|
|
20250204,143200,209154377500,24450,24500,24500,24400,49166
|
|
20250204,143100,207952731200,24500,24500,24500,24450,5419
|
|
20250204,143000,207820105450,24450,24500,24500,24450,10348
|
|
20250204,142900,207566943550,24500,24500,24500,24450,8188
|
|
20250204,142800,207366553700,24500,24450,24500,24450,5787
|
|
20250204,142700,207224913600,24500,24350,24500,24350,57736
|
|
20250204,142600,205815728600,24350,24350,24400,24350,6140
|
|
20250204,142500,205666119500,24350,24350,24400,24300,32574
|
|
20250204,142400,204873168400,24350,24350,24350,24300,16242
|
|
20250204,142300,204478130150,24350,24350,24350,24300,12024
|
|
20250204,142200,204185822700,24350,24300,24350,24300,6605
|
|
20250204,142100,204025110600,24300,24400,24400,24300,21976
|
|
20250204,142000,203490030150,24400,24300,24400,24250,80209
|
|
20250204,141900,201537552250,24300,24300,24350,24250,22606
|
|
20250204,141800,200988193050,24300,24350,24350,24300,23691
|
|
20250204,141700,200412396450,24300,24300,24350,24300,33178
|
|
20250204,141600,199606124000,24300,24350,24400,24300,52940
|
|
20250204,141500,198317300550,24350,24450,24450,24350,29987
|
|
20250204,141400,197586055150,24400,24450,24450,24400,9799
|
|
20250204,141300,197346856150,24450,24400,24450,24400,4457
|
|
20250204,141200,197238014650,24400,24400,24450,24400,12121
|
|
20250204,141100,196942193800,24450,24450,24450,24400,10882
|
|
20250204,141000,196676596100,24400,24400,24500,24350,22470
|
|
20250204,140900,196127770400,24350,24400,24450,24350,44358
|
|
20250204,140800,195045485300,24400,24450,24450,24400,10370
|
|
20250204,140700,194792205150,24400,24450,24500,24400,9374
|
|
20250204,140600,194563019350,24450,24500,24500,24400,38237
|
|
20250204,140500,193628091800,24450,24550,24550,24450,10539
|
|
20250204,140400,193369980650,24550,24550,24550,24500,8806
|
|
20250204,140300,193154185950,24550,24550,24550,24500,9725
|
|
20250204,140200,192915841550,24550,24600,24600,24500,17594
|
|
20250204,140100,192484023750,24600,24550,24600,24550,13394
|
|
20250204,140000,192154788650,24550,24550,24600,24550,11215
|
|
20250204,135900,191879347950,24550,24600,24600,24550,4399
|
|
20250204,135800,191771228350,24600,24550,24600,24550,9859
|
|
20250204,135700,191529056800,24600,24600,24600,24550,5307
|
|
20250204,135600,191398580900,24600,24550,24600,24550,6646
|
|
20250204,135500,191235223800,24550,24500,24600,24450,77050
|
|
20250204,135400,189345209700,24500,24450,24500,24450,4125
|
|
20250204,135300,189244181150,24500,24500,24500,24400,8972
|
|
20250204,135200,189024630750,24450,24450,24500,24450,3372
|
|
20250204,135100,188942131450,24450,24450,24500,24450,3445
|
|
20250204,135000,188857827100,24500,24500,24500,24400,7543
|
|
20250204,134900,188673322300,24450,24500,24500,24450,19254
|
|
20250204,134800,188202456000,24450,24500,24500,24450,5218
|
|
20250204,134700,188074731350,24500,24500,24500,24450,5216
|
|
20250204,134600,187946990000,24450,24450,24500,24450,5013
|
|
20250204,134500,187824300750,24450,24450,24500,24450,8001
|
|
20250204,134400,187628406650,24500,24450,24500,24450,5316
|
|
20250204,134300,187498286100,24500,24550,24550,24450,10198
|
|
20250204,134200,187248442700,24550,24500,24550,24450,14208
|
|
20250204,134100,186900346350,24500,24450,24500,24450,10907
|
|
20250204,134000,186633186400,24450,24450,24500,24450,4637
|
|
20250204,133900,186519631400,24450,24500,24500,24450,5347
|
|
20250204,133800,186388789150,24500,24400,24500,24400,12795
|
|
20250204,133700,186075875150,24450,24450,24450,24400,13876
|
|
20250204,133600,185736663850,24400,24450,24450,24400,4755
|
|
20250204,133500,185620549750,24450,24400,24450,24400,16915
|
|
20250204,133400,185207683200,24400,24450,24500,24400,58671
|
|
20250204,133300,183774409100,24450,24500,24500,24450,4784
|
|
20250204,133200,183657327500,24450,24500,24500,24450,5017
|
|
20250204,133100,183534509050,24450,24500,24500,24450,5618
|
|
20250204,133000,183397096650,24500,24450,24500,24450,11355
|
|
20250204,132900,183119180350,24450,24500,24500,24450,6294
|
|
20250204,132800,182965115900,24450,24450,24500,24450,3779
|
|
20250204,132700,182872585550,24450,24500,24500,24450,8954
|
|
20250204,132600,182653241850,24500,24500,24500,24450,9781
|
|
20250204,132500,182413822600,24500,24500,24500,24450,4163
|
|
20250204,132400,182311964900,24500,24500,24500,24450,3440
|
|
20250204,132300,182227788650,24500,24450,24500,24450,8949
|
|
20250204,132200,182008657250,24450,24550,24550,24450,36065
|
|
20250204,132100,181125120950,24550,24550,24550,24500,7390
|
|
20250204,132000,180943852050,24550,24550,24550,24500,4721
|
|
20250204,131900,180828055450,24550,24500,24550,24500,6797
|
|
20250204,131800,180661364250,24550,24550,24550,24500,3869
|
|
20250204,131700,180566462200,24550,24550,24550,24500,5636
|
|
20250204,131600,180428190800,24550,24500,24550,24500,1776
|
|
20250204,131500,180384621300,24550,24550,24550,24500,4515
|
|
20250204,131400,180273818250,24550,24550,24550,24500,6805
|
|
20250204,131300,180106863650,24550,24550,24550,24500,5568
|
|
20250204,131200,179970194250,24500,24500,24550,24500,5098
|
|
20250204,131100,179845221150,24550,24500,24550,24450,7728
|
|
20250204,131000,179655828400,24450,24450,24500,24450,12977
|
|
20250204,130900,179338013850,24500,24450,24500,24450,3290
|
|
20250204,130800,179257497500,24450,24500,24500,24450,5407
|
|
20250204,130700,179125156000,24450,24450,24500,24450,2604
|
|
20250204,130600,179061412300,24500,24500,24500,24450,3300
|
|
20250204,130500,178980638550,24500,24500,24500,24450,6960
|
|
20250204,130400,178810260950,24500,24500,24500,24450,6937
|
|
20250204,130300,178640402850,24500,24500,24500,24450,6942
|
|
20250204,130200,178470399700,24500,24450,24500,24450,12835
|
|
20250204,130100,178155976600,24500,24500,24500,24450,2711
|
|
20250204,130000,178089592150,24450,24500,24500,24450,5289
|
|
20250204,125900,177960184950,24450,24500,24500,24450,5620
|
|
20250204,125800,177822678900,24500,24450,24500,24450,4327
|
|
20250204,125700,177716692700,24500,24450,24500,24450,2927
|
|
20250204,125600,177645006850,24500,24500,24500,24450,8134
|
|
20250204,125500,177445746350,24500,24450,24500,24450,5839
|
|
20250204,125400,177302732800,24500,24550,24600,24450,47966
|
|
20250204,125300,176126130700,24550,24600,24600,24550,2908
|
|
20250204,125200,176054648000,24600,24550,24600,24550,6694
|
|
20250204,125100,175890031100,24600,24500,24600,24500,27373
|
|
20250204,125000,175218063400,24500,24550,24550,24500,3481
|
|
20250204,124900,175132641100,24550,24550,24550,24500,3172
|
|
20250204,124800,175054787450,24500,24550,24550,24500,8613
|
|
20250204,124700,174843372700,24550,24500,24550,24500,10346
|
|
20250204,124600,174589507800,24550,24550,24550,24500,3065
|
|
20250204,124500,174514313000,24500,24500,24550,24500,6166
|
|
20250204,124400,174363046950,24500,24550,24550,24500,3467
|
|
20250204,124300,174277986600,24550,24550,24550,24500,2661
|
|
20250204,124200,174212675000,24550,24500,24550,24450,9908
|
|
20250204,124100,173969942050,24500,24500,24500,24450,12318
|
|
20250204,124000,173668174150,24500,24500,24500,24450,10551
|
|
20250204,123900,173409721650,24500,24450,24500,24450,7570
|
|
20250204,123800,173224336100,24450,24400,24500,24400,78998
|
|
20250204,123700,171290937800,24400,24400,24450,24400,3250
|
|
20250204,123600,171211550900,24400,24400,24450,24400,2918
|
|
20250204,123500,171140268150,24400,24450,24450,24400,1606
|
|
20250204,123400,171101052650,24450,24400,24450,24400,10730
|
|
20250204,123300,170839187700,24450,24400,24450,24400,3043
|
|
20250204,123200,170764882150,24400,24400,24450,24400,5076
|
|
20250204,123100,170640879600,24400,24450,24450,24400,7466
|
|
20250204,123000,170458592450,24450,24450,24500,24400,28129
|
|
20250204,122900,169771173500,24450,24500,24500,24450,4620
|
|
20250204,122800,169658085950,24500,24500,24500,24450,2503
|
|
20250204,122700,169596815550,24450,24500,24500,24450,2273
|
|
20250204,122600,169541180950,24450,24450,24500,24450,1897
|
|
20250204,122500,169494760250,24450,24500,24500,24450,2434
|
|
20250204,122400,169435150650,24450,24450,24500,24450,2342
|
|
20250204,122300,169377838350,24500,24450,24500,24400,15391
|
|
20250204,122200,169001406150,24450,24400,24450,24400,2349
|
|
20250204,122100,168944028100,24450,24400,24450,24400,2602
|
|
20250204,122000,168880449900,24450,24450,24500,24400,5754
|
|
20250204,121900,168739767450,24450,24450,24450,24400,9489
|
|
20250204,121800,168507813750,24450,24400,24450,24400,5098
|
|
20250204,121700,168383278650,24450,24450,24450,24400,1388
|
|
20250204,121600,168349363900,24450,24400,24450,24400,2805
|
|
20250204,121500,168280831850,24400,24450,24450,24400,3919
|
|
20250204,121400,168185119400,24400,24450,24450,24400,2462
|
|
20250204,121300,168124968600,24400,24450,24450,24400,5142
|
|
20250204,121200,167999364350,24450,24500,24500,24400,2831
|
|
20250204,121100,167930200300,24500,24500,24500,24450,6633
|
|
20250204,121000,167767941300,24500,24500,24500,24450,1885
|
|
20250204,120900,167721787050,24500,24450,24500,24450,3994
|
|
20250204,120800,167624103350,24500,24500,24500,24450,5599
|
|
20250204,120700,167487156750,24450,24450,24500,24450,3332
|
|
20250204,120600,167405593650,24450,24500,24500,24450,10469
|
|
20250204,120500,167149513950,24500,24450,24500,24450,2536
|
|
20250204,120400,167087435350,24450,24500,24500,24450,3939
|
|
20250204,120300,166991006400,24450,24450,24500,24450,3724
|
|
20250204,120200,166899811500,24450,24450,24500,24450,3345
|
|
20250204,120100,166817947100,24500,24450,24500,24400,16553
|
|
20250204,120000,166413237650,24450,24450,24500,24400,18689
|
|
20250204,115900,165956106800,24450,24450,24500,24450,1596
|
|
20250204,115800,165917047350,24500,24500,24500,24450,11421
|
|
20250204,115700,165637718050,24500,24450,24500,24450,2736
|
|
20250204,115600,165570767000,24500,24500,24500,24450,2494
|
|
20250204,115500,165509715650,24500,24450,24500,24450,10405
|
|
20250204,115400,165255073200,24500,24500,24500,24450,9089
|
|
20250204,115300,165032640950,24500,24450,24500,24450,4296
|
|
20250204,115200,164927443200,24450,24450,24500,24450,14326
|
|
20250204,115100,164576813400,24450,24450,24500,24450,4707
|
|
20250204,115000,164461533050,24500,24500,24500,24450,1453
|
|
20250204,114900,164425964250,24450,24450,24500,24450,2953
|
|
20250204,114800,164353669250,24500,24450,24500,24400,20551
|
|
20250204,114700,163851514200,24500,24450,24500,24450,6092
|
|
20250204,114600,163702431650,24500,24400,24500,24350,32518
|
|
20250204,114500,162908279200,24400,24350,24400,24350,6090
|
|
20250204,114400,162759888750,24400,24400,24400,24350,7868
|
|
20250204,114300,162568252200,24350,24400,24400,24350,28902
|
|
20250204,114200,161864448350,24350,24350,24400,24350,15844
|
|
20250204,114100,161478509600,24400,24350,24400,24350,17504
|
|
20250204,114000,161052200700,24350,24400,24450,24350,32949
|
|
20250204,113900,160248545450,24400,24400,24450,24400,7657
|
|
20250204,113800,160061624500,24400,24450,24450,24400,13215
|
|
20250204,113700,159739116450,24450,24400,24450,24400,6031
|
|
20250204,113600,159591873650,24450,24400,24450,24400,8725
|
|
20250204,113500,159378828000,24450,24400,24450,24400,4174
|
|
20250204,113400,159276925550,24450,24450,24450,24400,6749
|
|
20250204,113300,159112122800,24450,24400,24450,24400,4256
|
|
20250204,113200,159008177000,24400,24400,24450,24400,7925
|
|
20250204,113100,158814692650,24450,24400,24450,24400,4261
|
|
20250204,113000,158710649100,24400,24500,24500,24400,44194
|
|
20250204,112900,157630470550,24500,24450,24500,24450,10157
|
|
20250204,112800,157381975700,24500,24500,24500,24450,8704
|
|
20250204,112700,157168903450,24500,24450,24500,24450,17925
|
|
20250204,112600,156729970650,24500,24450,24500,24450,25449
|
|
20250204,112500,156107432300,24450,24500,24550,24450,41546
|
|
20250204,112400,155089853100,24500,24550,24600,24500,15060
|
|
20250204,112300,154720278950,24550,24550,24600,24550,29764
|
|
20250204,112200,153989366650,24600,24600,24650,24550,9029
|
|
20250204,112100,153767437500,24650,24600,24650,24600,10953
|
|
20250204,112000,153497886200,24650,24700,24700,24600,22362
|
|
20250204,111900,152946786850,24700,24650,24700,24650,13776
|
|
20250204,111800,152606891050,24700,24650,24700,24650,17219
|
|
20250204,111700,152182303200,24650,24550,24700,24550,33627
|
|
20250204,111600,151354452200,24550,24550,24600,24550,17089
|
|
20250204,111500,150934418850,24550,24500,24650,24500,36691
|
|
20250204,111400,150032845300,24550,24700,24700,24500,74974
|
|
20250204,111300,148187735400,24700,24700,24700,24650,30984
|
|
20250204,111200,147422748850,24700,24700,24750,24650,71545
|
|
20250204,111100,145655993400,24700,24650,24700,24650,45227
|
|
20250204,111000,144538967100,24700,24650,24700,24650,33592
|
|
20250204,110900,143709459000,24700,24650,24700,24600,42440
|
|
20250204,110800,142663507800,24600,24650,24650,24600,22668
|
|
20250204,110700,142105013750,24650,24600,24650,24600,30148
|
|
20250204,110600,141362176100,24650,24650,24650,24600,24422
|
|
20250204,110500,140760723850,24650,24600,24650,24600,29597
|
|
20250204,110400,140031588500,24650,24650,24650,24600,20847
|
|
20250204,110300,139517905500,24650,24600,24650,24600,24728
|
|
20250204,110200,138908658600,24650,24650,24650,24600,50204
|
|
20250204,110100,137671324050,24650,24550,24650,24550,78499
|
|
20250204,110000,135740256700,24600,24550,24600,24500,34815
|
|
20250204,105900,134885268300,24550,24550,24550,24500,43823
|
|
20250204,105800,133809457150,24550,24500,24550,24500,16955
|
|
20250204,105700,133393358850,24550,24500,24550,24500,12985
|
|
20250204,105600,133074803950,24500,24500,24500,24450,52674
|
|
20250204,105500,131784407700,24450,24450,24500,24450,9258
|
|
20250204,105400,131557668300,24450,24500,24500,24450,4673
|
|
20250204,105300,131443283200,24500,24450,24500,24450,13639
|
|
20250204,105200,131109181550,24500,24500,24550,24450,148013
|
|
20250204,105100,127483914600,24500,24450,24500,24450,89027
|
|
20250204,105000,125303035950,24500,24500,24500,24450,12595
|
|
20250204,104900,124994613550,24500,24400,24500,24400,94382
|
|
20250204,104800,122686954950,24400,24400,24450,24400,25157
|
|
20250204,104700,122073024950,24400,24450,24450,24400,15749
|
|
20250204,104600,121688587200,24450,24450,24450,24400,13681
|
|
20250204,104500,121354334050,24400,24400,24450,24400,17457
|
|
20250204,104400,120927593350,24450,24400,24450,24400,8592
|
|
20250204,104300,120717740500,24400,24450,24450,24400,7075
|
|
20250204,104200,120544831950,24450,24450,24450,24400,4772
|
|
20250204,104100,120428280750,24450,24400,24450,24350,11913
|
|
20250204,104000,120137386850,24400,24450,24450,24350,43788
|
|
20250204,103900,119068825900,24450,24450,24450,24400,28209
|
|
20250204,103800,118379893800,24450,24450,24450,24400,6516
|
|
20250204,103700,118220655500,24450,24450,24450,24400,7188
|
|
20250204,103600,118045139150,24450,24300,24450,24300,78131
|
|
20250204,103500,116140028200,24300,24350,24350,24300,4525
|
|
20250204,103400,116029996100,24350,24300,24350,24300,5841
|
|
20250204,103300,115887963600,24300,24350,24350,24300,7896
|
|
20250204,103200,115695988650,24300,24300,24350,24300,8006
|
|
20250204,103100,115501389000,24300,24300,24350,24300,8258
|
|
20250204,103000,115300643150,24300,24300,24350,24300,6474
|
|
20250204,102900,115143208000,24300,24350,24350,24300,17632
|
|
20250204,102800,114714086350,24400,24400,24400,24350,3933
|
|
20250204,102700,114618259950,24400,24300,24400,24300,29068
|
|
20250204,102600,113910150950,24350,24300,24350,24300,7657
|
|
20250204,102500,113724078200,24350,24350,24350,24300,7611
|
|
20250204,102400,113538967050,24350,24350,24350,24300,3873
|
|
20250204,102300,113444749800,24350,24400,24400,24300,10792
|
|
20250204,102200,113181929800,24350,24350,24400,24350,4408
|
|
20250204,102100,113074549100,24350,24350,24400,24350,10810
|
|
20250204,102000,112811193000,24350,24350,24400,24300,15877
|
|
20250204,101900,112424566800,24350,24400,24400,24350,17815
|
|
20250204,101800,111990750950,24350,24400,24400,24350,34054
|
|
20250204,101700,111159933650,24350,24350,24400,24350,7072
|
|
20250204,101600,110987585750,24400,24350,24400,24350,7083
|
|
20250204,101500,110814827700,24350,24350,24400,24350,10131
|
|
20250204,101400,110567926750,24400,24350,24400,24350,8068
|
|
20250204,101300,110371206050,24400,24400,24400,24350,19150
|
|
20250204,101200,109904432650,24350,24300,24400,24300,64287
|
|
20250204,101100,108340060000,24250,24250,24300,24250,5499
|
|
20250204,101000,108206700800,24250,24300,24350,24250,18137
|
|
20250204,100900,107766028250,24300,24350,24350,24300,10726
|
|
20250204,100800,107505361650,24350,24300,24350,24250,13244
|
|
20250204,100700,107183444650,24350,24350,24350,24300,7049
|
|
20250204,100600,107011954300,24300,24350,24350,24300,9647
|
|
20250204,100500,106777482200,24300,24300,24350,24300,12614
|
|
20250204,100400,106470914250,24350,24250,24350,24200,20383
|
|
20250204,100300,105975862200,24200,24200,24250,24200,20759
|
|
20250204,100200,105472853200,24200,24200,24250,24150,25477
|
|
20250204,100100,104856279900,24250,24300,24350,24200,61419
|
|
20250204,100000,103365813050,24350,24350,24350,24300,11182
|
|
20250204,095900,103093654700,24300,24350,24350,24300,18204
|
|
20250204,095800,102650770600,24350,24450,24500,24300,66428
|
|
20250204,095700,101031040950,24400,24500,24500,24350,120940
|
|
20250204,095600,98075092650,24450,24450,24500,24400,122816
|
|
20250204,095500,95070284900,24450,24400,24450,24350,118142
|
|
20250204,095400,92185878400,24350,24350,24400,24300,72850
|
|
20250204,095300,90410443250,24300,24300,24350,24250,15284
|
|
20250204,095200,90038991300,24300,24350,24350,24250,19334
|
|
20250204,095100,89568897700,24350,24300,24350,24250,30677
|
|
20250204,095000,88823502250,24250,24250,24300,24200,24925
|
|
20250204,094900,88218378350,24250,24350,24400,24200,75467
|
|
20250204,094800,86383014150,24400,24350,24400,24350,67209
|
|
20250204,094700,84743235250,24350,24300,24400,24300,58507
|
|
20250204,094600,83318454350,24350,24350,24400,24300,32513
|
|
20250204,094500,82527316500,24350,24400,24450,24300,126264
|
|
20250204,094400,79451346300,24400,24200,24400,24150,220488
|
|
20250204,094300,74090616900,24200,24200,24200,24150,23749
|
|
20250204,094200,73515923850,24200,24050,24200,24050,120139
|
|
20250204,094100,70613829750,24100,24100,24100,24050,5533
|
|
20250204,094000,70480576850,24050,24050,24100,24050,8366
|
|
20250204,093900,70279219350,24100,24000,24100,24000,35160
|
|
20250204,093800,69433509900,24050,24050,24100,24000,8899
|
|
20250204,093700,69219705150,24050,24050,24100,24050,24409
|
|
20250204,093600,68632473100,24100,23950,24100,23950,69379
|
|
20250204,093500,66964592200,24000,23950,24000,23950,10765
|
|
20250204,093400,66706491500,24000,24000,24000,23950,9632
|
|
20250204,093300,66475494600,24000,24000,24050,23950,29901
|
|
20250204,093200,65757932400,24000,24050,24100,23950,46520
|
|
20250204,093100,64640495700,24050,24150,24150,24050,52224
|
|
20250204,093000,63382242000,24150,24150,24150,24100,17944
|
|
20250204,092900,62949076000,24150,24100,24150,24100,27303
|
|
20250204,092800,62289912600,24150,24150,24150,24100,31389
|
|
20250204,092700,61532266950,24100,24150,24150,24100,16625
|
|
20250204,092600,61130930650,24150,24050,24150,24050,58307
|
|
20250204,092500,59725959950,24050,24000,24100,24000,71342
|
|
20250204,092400,58008032000,24000,24100,24100,24000,50482
|
|
20250204,092300,56793782250,24100,24050,24100,24000,40481
|
|
20250204,092200,55819017450,24050,24050,24050,24000,34005
|
|
20250204,092100,55001259000,24050,24000,24050,23950,61514
|
|
20250204,092000,53524987400,24000,23950,24000,23900,26186
|
|
20250204,091900,52897902450,23950,23900,23950,23900,10933
|
|
20250204,091800,52636276250,23950,23900,24000,23900,34514
|
|
20250204,091700,51810719000,23900,23950,23950,23900,35762
|
|
20250204,091600,50954425500,23950,23900,23950,23850,31588
|
|
20250204,091500,50199386000,23900,23900,24000,23900,73148
|
|
20250204,091400,48448519350,23950,23900,23950,23850,30497
|
|
20250204,091300,47719566800,23850,23800,23900,23800,24204
|
|
20250204,091200,47142156800,23850,23800,23900,23800,39232
|
|
20250204,091100,46206637250,23800,23800,23850,23700,67650
|
|
20250204,091000,44598807000,23800,23800,23800,23750,34852
|
|
20250204,090900,43769631600,23800,23850,23900,23750,85354
|
|
20250204,090800,41738464600,23850,23750,23900,23750,44405
|
|
20250204,090700,40680478050,23800,23750,23800,23650,115641
|
|
20250204,090600,37937362950,23750,23950,23950,23750,105470
|
|
20250204,090500,35424750750,23900,23900,23950,23850,78370
|
|
20250204,090400,33552308000,23900,23950,24050,23850,123440
|
|
20250204,090300,30602051050,23950,23900,24050,23850,125417
|
|
20250204,090200,27596746000,23950,23900,24000,23850,171601
|
|
20250204,090100,23492825150,23850,24300,24300,23850,331765
|
|
20250204,090000,15501195150,24300,24000,24300,24000,642210
|