621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,191800,141904545300,23950,23950,23950,23950,163242
|
|
20250205,191700,141904545300,23950,23950,23950,23950,0
|
|
20250205,191600,141904545300,23950,23950,23950,23950,0
|
|
20250205,191500,141904545300,23950,23950,23950,23950,0
|
|
20250205,191400,141904545300,23950,23950,23950,23950,0
|
|
20250205,191300,141904545300,23950,23950,23950,23950,0
|
|
20250205,191200,141904545300,23950,23950,23950,23950,0
|
|
20250205,191100,141904545300,23950,23950,23950,23950,0
|
|
20250205,191000,141904545300,23950,23950,23950,23950,0
|
|
20250205,190900,141904545300,23950,23950,23950,23950,0
|
|
20250205,190800,141904545300,23950,23950,23950,23950,0
|
|
20250205,190700,141904545300,23950,23950,23950,23950,0
|
|
20250205,190600,141904545300,23950,23950,23950,23950,0
|
|
20250205,190500,141904545300,23950,23950,23950,23950,0
|
|
20250205,190400,141904545300,23950,23950,23950,23950,0
|
|
20250205,190300,141904545300,23950,23950,23950,23950,0
|
|
20250205,190200,141904545300,23950,23950,23950,23950,0
|
|
20250205,190100,141904545300,23950,23950,23950,23950,0
|
|
20250205,190000,141904545300,23950,23950,23950,23950,0
|
|
20250205,185900,141904545300,23950,23950,23950,23950,0
|
|
20250205,185800,141904545300,23950,23950,23950,23950,0
|
|
20250205,185700,141904545300,23950,23950,23950,23950,0
|
|
20250205,185600,141904545300,23950,23950,23950,23950,0
|
|
20250205,185500,141904545300,23950,23950,23950,23950,0
|
|
20250205,185400,141904545300,23950,23950,23950,23950,0
|
|
20250205,185300,141904545300,23950,23950,23950,23950,0
|
|
20250205,185200,141904545300,23950,23950,23950,23950,0
|
|
20250205,185100,141904545300,23950,23950,23950,23950,0
|
|
20250205,185000,141904545300,23950,23950,23950,23950,0
|
|
20250205,184900,141904545300,23950,23950,23950,23950,0
|
|
20250205,184800,141904545300,23950,23950,23950,23950,163242
|
|
20250205,184700,141904545300,23950,23950,23950,23950,0
|
|
20250205,184600,141904545300,23950,23950,23950,23950,0
|
|
20250205,184500,141904545300,23950,23950,23950,23950,0
|
|
20250205,184400,141904545300,23950,23950,23950,23950,0
|
|
20250205,184300,141904545300,23950,23950,23950,23950,0
|
|
20250205,184200,141904545300,23950,23950,23950,23950,0
|
|
20250205,184100,141904545300,23950,23950,23950,23950,0
|
|
20250205,184000,141904545300,23950,23950,23950,23950,0
|
|
20250205,183900,141904545300,23950,23950,23950,23950,0
|
|
20250205,183800,141904545300,23950,23950,23950,23950,0
|
|
20250205,183700,141904545300,23950,23950,23950,23950,0
|
|
20250205,183600,141904545300,23950,23950,23950,23950,0
|
|
20250205,183500,141904545300,23950,23950,23950,23950,0
|
|
20250205,183400,141904545300,23950,23950,23950,23950,0
|
|
20250205,183300,141904545300,23950,23950,23950,23950,0
|
|
20250205,183200,141904545300,23950,23950,23950,23950,0
|
|
20250205,183100,141904545300,23950,23950,23950,23950,0
|
|
20250205,183000,141904545300,23950,23950,23950,23950,0
|
|
20250205,182900,141904545300,23950,23950,23950,23950,0
|
|
20250205,182800,141904545300,23950,23950,23950,23950,0
|
|
20250205,182700,141904545300,23950,23950,23950,23950,0
|
|
20250205,182600,141904545300,23950,23950,23950,23950,0
|
|
20250205,182500,141904545300,23950,23950,23950,23950,0
|
|
20250205,182400,141904545300,23950,23950,23950,23950,0
|
|
20250205,182300,141904545300,23950,23950,23950,23950,0
|
|
20250205,182200,141904545300,23950,23950,23950,23950,0
|
|
20250205,182100,141904545300,23950,23950,23950,23950,0
|
|
20250205,182000,141904545300,23950,23950,23950,23950,0
|
|
20250205,181900,141904545300,23950,23950,23950,23950,0
|
|
20250205,181800,141904545300,23950,23950,23950,23950,163242
|
|
20250205,181700,141904545300,23950,23950,23950,23950,0
|
|
20250205,181600,141904545300,23950,23950,23950,23950,0
|
|
20250205,181500,141904545300,23950,23950,23950,23950,0
|
|
20250205,181400,141904545300,23950,23950,23950,23950,0
|
|
20250205,181300,141904545300,23950,23950,23950,23950,0
|
|
20250205,181200,141904545300,23950,23950,23950,23950,0
|
|
20250205,181100,141904545300,23950,23950,23950,23950,0
|
|
20250205,181000,141904545300,23950,23950,23950,23950,0
|
|
20250205,180900,141904545300,23950,23950,23950,23950,0
|
|
20250205,180800,141904545300,23950,23950,23950,23950,0
|
|
20250205,180700,141904545300,23950,23950,23950,23950,0
|
|
20250205,180600,141904545300,23950,23950,23950,23950,0
|
|
20250205,180500,141904545300,23950,23950,23950,23950,0
|
|
20250205,180400,141904545300,23950,23950,23950,23950,0
|
|
20250205,180300,141904545300,23950,23950,23950,23950,0
|
|
20250205,180200,141904545300,23950,23950,23950,23950,0
|
|
20250205,180100,141904545300,23950,23950,23950,23950,0
|
|
20250205,180000,141904545300,23950,23950,23950,23950,0
|
|
20250205,175900,141904545300,23950,23950,23950,23950,0
|
|
20250205,175800,141904545300,23950,23950,23950,23950,0
|
|
20250205,175700,141904545300,23950,23950,23950,23950,0
|
|
20250205,175600,141904545300,23950,23950,23950,23950,0
|
|
20250205,175500,141904545300,23950,23950,23950,23950,0
|
|
20250205,175400,141904545300,23950,23950,23950,23950,0
|
|
20250205,175300,141904545300,23950,23950,23950,23950,0
|
|
20250205,175200,141904545300,23950,23950,23950,23950,0
|
|
20250205,175100,141904545300,23950,23950,23950,23950,0
|
|
20250205,175000,141904545300,23950,23950,23950,23950,0
|
|
20250205,174900,141904545300,23950,23950,23950,23950,0
|
|
20250205,174800,141904545300,23950,23950,23950,23950,163242
|
|
20250205,174700,141904545300,23950,23950,23950,23950,0
|
|
20250205,174600,141904545300,23950,23950,23950,23950,0
|
|
20250205,174500,141904545300,23950,23950,23950,23950,0
|
|
20250205,174400,141904545300,23950,23950,23950,23950,0
|
|
20250205,174300,141904545300,23950,23950,23950,23950,0
|
|
20250205,174200,141904545300,23950,23950,23950,23950,0
|
|
20250205,174100,141904545300,23950,23950,23950,23950,0
|
|
20250205,174000,141904545300,23950,23950,23950,23950,0
|
|
20250205,173900,141904545300,23950,23950,23950,23950,0
|
|
20250205,173800,141904545300,23950,23950,23950,23950,0
|
|
20250205,173700,141904545300,23950,23950,23950,23950,0
|
|
20250205,173600,141904545300,23950,23950,23950,23950,0
|
|
20250205,173500,141904545300,23950,23950,23950,23950,0
|
|
20250205,173400,141904545300,23950,23950,23950,23950,0
|
|
20250205,173300,141904545300,23950,23950,23950,23950,0
|
|
20250205,173200,141904545300,23950,23950,23950,23950,0
|
|
20250205,173100,141904545300,23950,23950,23950,23950,0
|
|
20250205,173000,141904545300,23950,23950,23950,23950,0
|
|
20250205,172900,141904545300,23950,23950,23950,23950,0
|
|
20250205,172800,141904545300,23950,23950,23950,23950,0
|
|
20250205,172700,141904545300,23950,23950,23950,23950,0
|
|
20250205,172600,141904545300,23950,23950,23950,23950,0
|
|
20250205,172500,141904545300,23950,23950,23950,23950,0
|
|
20250205,172400,141904545300,23950,23950,23950,23950,0
|
|
20250205,172300,141904545300,23950,23950,23950,23950,0
|
|
20250205,172200,141904545300,23950,23950,23950,23950,0
|
|
20250205,172100,141904545300,23950,23950,23950,23950,0
|
|
20250205,172000,141904545300,23950,23950,23950,23950,0
|
|
20250205,171900,141904545300,23950,23950,23950,23950,0
|
|
20250205,171800,141904545300,23950,23950,23950,23950,163242
|
|
20250205,171700,141904545300,23950,23950,23950,23950,0
|
|
20250205,171600,141904545300,23950,23950,23950,23950,0
|
|
20250205,171500,141904545300,23950,23950,23950,23950,0
|
|
20250205,171400,141904545300,23950,23950,23950,23950,0
|
|
20250205,171300,141904545300,23950,23950,23950,23950,0
|
|
20250205,171200,141904545300,23950,23950,23950,23950,0
|
|
20250205,171100,141904545300,23950,23950,23950,23950,0
|
|
20250205,171000,141904545300,23950,23950,23950,23950,0
|
|
20250205,170900,141904545300,23950,23950,23950,23950,0
|
|
20250205,170800,141904545300,23950,23950,23950,23950,0
|
|
20250205,170700,141904545300,23950,23950,23950,23950,0
|
|
20250205,170600,141904545300,23950,23950,23950,23950,0
|
|
20250205,170500,141904545300,23950,23950,23950,23950,0
|
|
20250205,170400,141904545300,23950,23950,23950,23950,0
|
|
20250205,170300,141904545300,23950,23950,23950,23950,0
|
|
20250205,170200,141904545300,23950,23950,23950,23950,0
|
|
20250205,170100,141904545300,23950,23950,23950,23950,0
|
|
20250205,170000,141904545300,23950,23950,23950,23950,0
|
|
20250205,165900,141904545300,23950,23950,23950,23950,0
|
|
20250205,165800,141904545300,23950,23950,23950,23950,0
|
|
20250205,165700,141904545300,23950,23950,23950,23950,0
|
|
20250205,165600,141904545300,23950,23950,23950,23950,0
|
|
20250205,165500,141904545300,23950,23950,23950,23950,0
|
|
20250205,165400,141904545300,23950,23950,23950,23950,0
|
|
20250205,165300,141904545300,23950,23950,23950,23950,0
|
|
20250205,165200,141904545300,23950,23950,23950,23950,0
|
|
20250205,165100,141904545300,23950,23950,23950,23950,0
|
|
20250205,165000,141904545300,23950,23950,23950,23950,0
|
|
20250205,164900,141904545300,23950,23950,23950,23950,0
|
|
20250205,164800,141904545300,23950,23950,23950,23950,163242
|
|
20250205,164700,141904545300,23950,23950,23950,23950,0
|
|
20250205,164600,141904545300,23950,23950,23950,23950,0
|
|
20250205,164500,141904545300,23950,23950,23950,23950,0
|
|
20250205,164400,141904545300,23950,23950,23950,23950,0
|
|
20250205,164300,141904545300,23950,23950,23950,23950,0
|
|
20250205,164200,141904545300,23950,23950,23950,23950,0
|
|
20250205,164100,141904545300,23950,23950,23950,23950,0
|
|
20250205,164000,141904545300,23950,23950,23950,23950,0
|
|
20250205,163900,141904545300,23950,23950,23950,23950,0
|
|
20250205,163800,141904545300,23950,23950,23950,23950,0
|
|
20250205,163700,141904545300,23950,23950,23950,23950,0
|
|
20250205,163600,141904545300,23950,23950,23950,23950,0
|
|
20250205,163500,141904545300,23950,23950,23950,23950,0
|
|
20250205,163400,141904545300,23950,23950,23950,23950,0
|
|
20250205,163300,141904545300,23950,23950,23950,23950,0
|
|
20250205,163200,141904545300,23950,23950,23950,23950,0
|
|
20250205,163100,141904545300,23950,23950,23950,23950,0
|
|
20250205,163000,141904545300,23950,23950,23950,23950,0
|
|
20250205,162900,141904545300,23950,23950,23950,23950,0
|
|
20250205,162800,141904545300,23950,23950,23950,23950,0
|
|
20250205,162700,141904545300,23950,23950,23950,23950,0
|
|
20250205,162600,141904545300,23950,23950,23950,23950,0
|
|
20250205,162500,141904545300,23950,23950,23950,23950,0
|
|
20250205,162400,141904545300,23950,23950,23950,23950,0
|
|
20250205,162300,141904545300,23950,23950,23950,23950,0
|
|
20250205,162200,141904545300,23950,23950,23950,23950,0
|
|
20250205,162100,141904545300,23950,23950,23950,23950,0
|
|
20250205,162000,141904545300,23950,23950,23950,23950,0
|
|
20250205,161900,141904545300,23950,23950,23950,23950,0
|
|
20250205,161800,141904545300,23950,23950,23950,23950,163242
|
|
20250205,161700,141904545300,23950,23950,23950,23950,0
|
|
20250205,161600,141904545300,23950,23950,23950,23950,0
|
|
20250205,161500,141904545300,23950,23950,23950,23950,0
|
|
20250205,161400,141904545300,23950,23950,23950,23950,0
|
|
20250205,161300,141904545300,23950,23950,23950,23950,0
|
|
20250205,161200,141904545300,23950,23950,23950,23950,0
|
|
20250205,161100,141904545300,23950,23950,23950,23950,0
|
|
20250205,161000,141904545300,23950,23950,23950,23950,0
|
|
20250205,160900,141904545300,23950,23950,23950,23950,0
|
|
20250205,160800,141904545300,23950,23950,23950,23950,0
|
|
20250205,160700,141904545300,23950,23950,23950,23950,0
|
|
20250205,160600,141904545300,23950,23950,23950,23950,0
|
|
20250205,160500,141904545300,23950,23950,23950,23950,0
|
|
20250205,160400,141904545300,23950,23950,23950,23950,0
|
|
20250205,160300,141904545300,23950,23950,23950,23950,0
|
|
20250205,160200,141904545300,23950,23950,23950,23950,0
|
|
20250205,160100,141904545300,23950,23950,23950,23950,0
|
|
20250205,160000,141904545300,23950,23950,23950,23950,0
|
|
20250205,155900,141904545300,23950,23950,23950,23950,0
|
|
20250205,155800,141904545300,23950,23950,23950,23950,0
|
|
20250205,155700,141904545300,23950,23950,23950,23950,0
|
|
20250205,155600,141904545300,23950,23950,23950,23950,0
|
|
20250205,155500,141904545300,23950,23950,23950,23950,0
|
|
20250205,155400,141904545300,23950,23950,23950,23950,0
|
|
20250205,155300,141904545300,23950,23950,23950,23950,0
|
|
20250205,155200,141904545300,23950,23950,23950,23950,0
|
|
20250205,155100,141904545300,23950,23950,23950,23950,0
|
|
20250205,155000,141904545300,23950,23950,23950,23950,0
|
|
20250205,154900,141904545300,23950,23950,23950,23950,0
|
|
20250205,154800,141904545300,23950,23950,23950,23950,163242
|
|
20250205,154700,141904545300,23950,23950,23950,23950,0
|
|
20250205,154600,141904545300,23950,23950,23950,23950,0
|
|
20250205,154500,141904545300,23950,23950,23950,23950,0
|
|
20250205,154400,141904545300,23950,23950,23950,23950,0
|
|
20250205,154300,141904545300,23950,23950,23950,23950,0
|
|
20250205,154200,141904545300,23950,23950,23950,23950,0
|
|
20250205,154100,141904545300,23950,23950,23950,23950,0
|
|
20250205,154000,141904545300,23950,23950,23950,23950,0
|
|
20250205,153900,141904545300,23950,23950,23950,23950,0
|
|
20250205,153800,141904545300,23950,23950,23950,23950,0
|
|
20250205,153700,141904545300,23950,23950,23950,23950,0
|
|
20250205,153600,141904545300,23950,23950,23950,23950,0
|
|
20250205,153500,141904545300,23950,23950,23950,23950,0
|
|
20250205,153400,141904545300,23950,23950,23950,23950,0
|
|
20250205,153300,141904545300,23950,23950,23950,23950,0
|
|
20250205,153200,141904545300,23950,23950,23950,23950,0
|
|
20250205,153100,141904545300,23950,23950,23950,23950,0
|
|
20250205,153000,141904545300,23950,23950,23950,23950,163242
|
|
20250205,152900,137994899400,24000,24000,24000,24000,0
|
|
20250205,152800,137994899400,24000,24000,24000,24000,0
|
|
20250205,152700,137994899400,24000,24000,24000,24000,0
|
|
20250205,152600,137994899400,24000,24000,24000,24000,0
|
|
20250205,152500,137994899400,24000,24000,24000,24000,0
|
|
20250205,152400,137994899400,24000,24000,24000,24000,0
|
|
20250205,152300,137994899400,24000,24000,24000,24000,0
|
|
20250205,152200,137994899400,24000,24000,24000,24000,0
|
|
20250205,152100,137994899400,24000,24000,24000,24000,0
|
|
20250205,152000,137994899400,24000,24000,24000,24000,0
|
|
20250205,151900,137994899400,24000,24050,24050,24000,25962
|
|
20250205,151800,137371664300,24000,24000,24050,23950,37840
|
|
20250205,151700,136463611050,23950,24000,24000,23950,8720
|
|
20250205,151600,136254405200,24000,23950,24000,23950,8032
|
|
20250205,151500,136061749150,23950,23950,24000,23950,7336
|
|
20250205,151400,135885741500,24000,23950,24000,23950,6285
|
|
20250205,151300,135734978750,24000,24000,24000,23950,6043
|
|
20250205,151200,135589992500,24000,23950,24000,23950,2840
|
|
20250205,151100,135521870550,23950,24000,24000,23950,5600
|
|
20250205,151000,135387495050,24000,24000,24000,23950,5893
|
|
20250205,150900,135246157450,23950,23950,24000,23950,3092
|
|
20250205,150800,135172026550,24000,23950,24000,23900,5647
|
|
20250205,150700,135036742700,23950,23950,24000,23900,65533
|
|
20250205,150600,133467231900,23900,23900,23950,23900,2591
|
|
20250205,150500,133405231900,23900,23900,23950,23900,12440
|
|
20250205,150400,133107846150,23900,23950,23950,23900,4545
|
|
20250205,150300,132999045350,23900,23900,23950,23900,5999
|
|
20250205,150200,132855463350,23900,23900,23950,23850,12725
|
|
20250205,150100,132551284850,23900,23900,23950,23900,8785
|
|
20250205,150000,132341260050,23950,23900,23950,23850,28999
|
|
20250205,145900,131648151300,23950,23950,23950,23900,9435
|
|
20250205,145800,131422425450,23900,23900,23950,23900,12115
|
|
20250205,145700,131132444550,23950,23950,23950,23900,5189
|
|
20250205,145600,131008333750,23900,23950,23950,23900,5966
|
|
20250205,145500,130865694350,23900,23900,23950,23900,6139
|
|
20250205,145400,130718873750,23900,23900,23950,23900,2443
|
|
20250205,145300,130660428700,23900,23950,23950,23900,3483
|
|
20250205,145200,130577092700,23900,23900,23950,23900,10699
|
|
20250205,145100,130321317700,23950,23900,23950,23900,3647
|
|
20250205,145000,130234068950,23900,23900,23950,23900,5807
|
|
20250205,144900,130095107900,23950,23900,23950,23850,36509
|
|
20250205,144800,129222467450,23850,23900,23900,23850,47980
|
|
20250205,144700,128078081800,23850,23850,23900,23850,4646
|
|
20250205,144600,127967163900,23850,23900,23900,23850,2833
|
|
20250205,144500,127899522150,23900,23900,23900,23850,3168
|
|
20250205,144400,127823896650,23850,23900,23900,23850,11521
|
|
20250205,144300,127549058000,23900,23850,23900,23850,3310
|
|
20250205,144200,127470058650,23850,23850,23900,23850,5557
|
|
20250205,144100,127337441100,23850,23900,23900,23850,17593
|
|
20250205,144000,126917767200,23850,23900,23900,23850,14806
|
|
20250205,143900,126564561450,23900,23900,23900,23850,2348
|
|
20250205,143800,126508495600,23900,23850,23900,23850,3119
|
|
20250205,143700,126434028000,23850,23900,23900,23850,3624
|
|
20250205,143600,126347504350,23850,23900,23900,23850,8598
|
|
20250205,143500,126142279100,23900,23900,23900,23850,7866
|
|
20250205,143400,125954571400,23850,23950,23950,23850,23103
|
|
20250205,143300,125402437850,23900,23950,23950,23900,4070
|
|
20250205,143200,125305083750,23950,23950,23950,23900,3421
|
|
20250205,143100,125223270500,23950,23950,23950,23900,2672
|
|
20250205,143000,125159346650,23900,23900,23950,23900,2834
|
|
20250205,142900,125091522350,23950,23950,23950,23900,7642
|
|
20250205,142800,124908812050,23950,23900,23950,23900,6088
|
|
20250205,142700,124763161900,23950,23950,23950,23900,4634
|
|
20250205,142600,124652302500,23950,24000,24000,23950,10102
|
|
20250205,142500,124410296750,24000,23950,24000,23900,4091
|
|
20250205,142400,124312261650,23950,23950,24000,23900,8388
|
|
20250205,142300,124111381000,23950,24000,24000,23900,8254
|
|
20250205,142200,123913651850,23950,24000,24000,23950,3480
|
|
20250205,142100,123830251150,23950,24000,24000,23950,3317
|
|
20250205,142000,123750762700,23950,24000,24000,23950,2790
|
|
20250205,141900,123683852200,24000,23950,24000,23950,4893
|
|
20250205,141800,123566474600,24000,24000,24000,23950,5105
|
|
20250205,141700,123444043850,23950,23950,24000,23900,7046
|
|
20250205,141600,123275231150,23950,23900,24000,23900,15691
|
|
20250205,141500,122899454650,23900,23950,23950,23900,11120
|
|
20250205,141400,122633618150,23900,23900,23950,23900,13741
|
|
20250205,141300,122304639200,23900,23900,23950,23900,1994
|
|
20250205,141200,122256941150,23950,23900,23950,23900,2823
|
|
20250205,141100,122189407050,23900,23950,23950,23900,4360
|
|
20250205,141000,122085149750,23950,23950,23950,23900,3176
|
|
20250205,140900,122009159400,23950,23850,23950,23800,28029
|
|
20250205,140800,121339345050,23850,23850,23900,23850,39961
|
|
20250205,140700,120386234000,23850,23900,23900,23850,5338
|
|
20250205,140600,120258774100,23850,23950,23950,23850,20807
|
|
20250205,140500,119761446850,23950,23900,23950,23900,18994
|
|
20250205,140400,119306763400,23950,23900,23950,23900,2529
|
|
20250205,140300,119246241100,23950,23950,23950,23900,3718
|
|
20250205,140200,119157322400,23950,23900,23950,23900,4299
|
|
20250205,140100,119054495850,23900,23950,23950,23900,1772
|
|
20250205,140000,119012102200,23900,23900,23950,23900,10363
|
|
20250205,135900,118764371500,23900,23950,23950,23900,2912
|
|
20250205,135800,118694695400,23950,23950,23950,23900,3831
|
|
20250205,135700,118603091450,23950,23950,23950,23900,3692
|
|
20250205,135600,118514787350,23900,23950,23950,23900,3065
|
|
20250205,135500,118441482500,23950,23900,23950,23900,3210
|
|
20250205,135400,118364703850,23900,23900,23950,23900,1942
|
|
20250205,135300,118318242050,23900,23950,23950,23900,8269
|
|
20250205,135200,118120559600,23950,24000,24000,23900,19482
|
|
20250205,135100,117654636700,23950,24000,24000,23950,6959
|
|
20250205,135000,117487912150,24000,24000,24000,23950,2118
|
|
20250205,134900,117437135700,23950,24000,24000,23950,3013
|
|
20250205,134800,117364886350,24000,24000,24000,23950,2732
|
|
20250205,134700,117299397550,24000,24000,24000,23950,3551
|
|
20250205,134600,117214300200,23950,24000,24000,23950,1500
|
|
20250205,134500,117178330650,24000,24000,24000,23950,6179
|
|
20250205,134400,117030084450,23950,24000,24000,23950,20743
|
|
20250205,134300,116533247600,24000,24000,24000,23950,2435
|
|
20250205,134200,116474849400,24000,24000,24000,23950,11833
|
|
20250205,134100,116191360350,23950,23950,24000,23950,7481
|
|
20250205,134000,116012139900,23950,23950,24000,23950,14022
|
|
20250205,133900,115676225150,23950,24000,24000,23900,18379
|
|
20250205,133800,115235990200,24000,23950,24000,23950,3200
|
|
20250205,133700,115159245500,23950,24000,24000,23950,2796
|
|
20250205,133600,115092154750,24000,24000,24000,23950,2313
|
|
20250205,133500,115036700400,24000,23950,24000,23950,4619
|
|
20250205,133400,114925963300,23950,23950,24000,23950,2479
|
|
20250205,133300,114866502600,23950,24000,24000,23950,4022
|
|
20250205,133200,114770012150,23950,23950,24000,23850,9543
|
|
20250205,133100,114541515100,23900,23900,23950,23850,5873
|
|
20250205,133000,114401067950,23900,23900,23900,23850,5334
|
|
20250205,132900,114273685100,23900,23900,23900,23850,3807
|
|
20250205,132800,114182829900,23900,23850,23900,23850,3352
|
|
20250205,132700,114102837100,23900,23900,23900,23850,5229
|
|
20250205,132600,113977878350,23900,23950,23950,23850,5666
|
|
20250205,132500,113842432200,23950,23900,23950,23850,3898
|
|
20250205,132400,113749311800,23900,23900,23950,23850,18038
|
|
20250205,132300,113318573100,23900,23900,23950,23900,28847
|
|
20250205,132200,112629032900,23950,23950,23950,23900,3634
|
|
20250205,132100,112542082250,23950,23950,23950,23900,4274
|
|
20250205,132000,112439814050,23950,23950,23950,23900,9081
|
|
20250205,131900,112222432000,23900,23900,23950,23900,25879
|
|
20250205,131800,111602691450,23950,23950,23950,23900,2174
|
|
20250205,131700,111550654900,23950,23900,23950,23900,3263
|
|
20250205,131600,111472622450,23950,23900,23950,23900,4106
|
|
20250205,131500,111374410750,23950,23950,23950,23900,1628
|
|
20250205,131400,111335447350,23900,23950,23950,23900,2399
|
|
20250205,131300,111278055500,23900,23950,23950,23900,2182
|
|
20250205,131200,111225844300,23900,23950,23950,23900,1888
|
|
20250205,131100,111180652250,23950,23950,23950,23900,3682
|
|
20250205,131000,111092499750,23900,23950,23950,23900,3738
|
|
20250205,130900,111003046250,23900,23900,23950,23900,6973
|
|
20250205,130800,110836244300,23900,23950,23950,23900,1775
|
|
20250205,130700,110793793350,23950,23950,23950,23900,2769
|
|
20250205,130600,110727572700,23950,23950,23950,23900,1742
|
|
20250205,130500,110685877900,23950,23950,23950,23900,8892
|
|
20250205,130400,110473044600,23950,23900,23950,23900,4639
|
|
20250205,130300,110361952000,23900,23900,23950,23900,1644
|
|
20250205,130200,110322638050,23950,23950,24000,23900,12746
|
|
20250205,130100,110017437300,24000,24050,24050,23950,17269
|
|
20250205,130000,109602994000,24000,24000,24050,24000,926
|
|
20250205,125900,109580746250,24000,24000,24050,24000,5719
|
|
20250205,125800,109443253650,24050,24000,24050,24000,4710
|
|
20250205,125700,109330084950,24000,24050,24050,24000,7680
|
|
20250205,125600,109145681750,24050,24000,24050,24000,4829
|
|
20250205,125500,109029578950,24050,24000,24050,24000,3637
|
|
20250205,125400,108942192550,24000,24000,24050,24000,2068
|
|
20250205,125300,108892513900,24000,24000,24050,24000,14286
|
|
20250205,125200,108549646100,24050,24050,24050,24000,2050
|
|
20250205,125100,108500396800,24000,24000,24050,24000,5147
|
|
20250205,125000,108376810100,24000,24000,24050,24000,2286
|
|
20250205,124900,108321907500,24050,24050,24050,24000,5386
|
|
20250205,124800,108192408000,24050,24000,24050,24000,4553
|
|
20250205,124700,108083000200,24000,23950,24050,23950,82667
|
|
20250205,124600,106100553250,24000,24000,24000,23950,2195
|
|
20250205,124500,106047918850,24000,23950,24000,23950,5043
|
|
20250205,124400,105926901400,24000,24000,24000,23950,2704
|
|
20250205,124300,105862037550,24000,24000,24000,23950,4102
|
|
20250205,124200,105763691250,23950,24000,24000,23950,4645
|
|
20250205,124100,105652366250,23950,23950,24000,23900,14667
|
|
20250205,124000,105301105300,23950,23900,23950,23900,5213
|
|
20250205,123900,105176331600,23950,23950,23950,23900,1464
|
|
20250205,123800,105141287900,23950,23950,23950,23900,5564
|
|
20250205,123700,105008257400,23950,23900,23950,23900,3718
|
|
20250205,123600,104919341550,23900,23900,23950,23850,22194
|
|
20250205,123500,104388917450,23900,23900,23900,23850,2828
|
|
20250205,123400,104321354050,23900,23850,23900,23850,8399
|
|
20250205,123300,104120767500,23900,23850,23900,23850,2276
|
|
20250205,123200,104066419250,23900,23850,23900,23850,1394
|
|
20250205,123100,104033153800,23900,23850,23900,23850,3838
|
|
20250205,123000,103941593150,23850,23850,23900,23850,1212
|
|
20250205,122900,103912660450,23850,23900,23900,23850,2514
|
|
20250205,122800,103852615650,23850,23900,23900,23850,5837
|
|
20250205,122700,103713350200,23900,23900,23900,23850,2586
|
|
20250205,122600,103651659600,23850,23900,23900,23850,769
|
|
20250205,122500,103633298800,23850,23900,23900,23850,3416
|
|
20250205,122400,103551784700,23850,23900,23900,23850,9341
|
|
20250205,122300,103328734500,23850,23900,23900,23850,2800
|
|
20250205,122200,103261928550,23900,23900,23900,23850,1825
|
|
20250205,122100,103218380000,23900,23850,23900,23850,2161
|
|
20250205,122000,103166761050,23900,23900,23900,23850,2226
|
|
20250205,121900,103113585950,23850,23900,23900,23850,3073
|
|
20250205,121800,103040253900,23850,23900,23900,23850,2509
|
|
20250205,121700,102980319550,23900,23850,23900,23800,11766
|
|
20250205,121600,102699748900,23850,23850,23850,23800,3909
|
|
20250205,121500,102606654300,23850,23850,23850,23800,1461
|
|
20250205,121400,102571864650,23850,23800,23850,23800,5243
|
|
20250205,121300,102446937050,23850,23800,23850,23800,4215
|
|
20250205,121200,102346607600,23800,23800,23850,23800,1304
|
|
20250205,121100,102315550100,23850,23800,23850,23750,30469
|
|
20250205,121000,101590048400,23800,23800,23800,23750,3247
|
|
20250205,120900,101512808450,23750,23750,23800,23750,3673
|
|
20250205,120800,101425541150,23800,23750,23800,23750,2155
|
|
20250205,120700,101374319100,23800,23800,23800,23750,2966
|
|
20250205,120600,101303755600,23800,23800,23800,23750,2436
|
|
20250205,120500,101245847550,23800,23750,23800,23750,3281
|
|
20250205,120400,101167873000,23750,23800,23800,23750,4080
|
|
20250205,120300,101070846250,23800,23800,23800,23750,4269
|
|
20250205,120200,100969427900,23800,23800,23800,23750,6217
|
|
20250205,120100,100821755100,23750,23800,23800,23700,17001
|
|
20250205,120000,100417934900,23750,23750,23800,23700,8949
|
|
20250205,115900,100205351950,23750,23750,23800,23700,29420
|
|
20250205,115800,99506806050,23700,23850,23900,23700,288396
|
|
20250205,115700,92643889400,23850,23850,23900,23850,1559
|
|
20250205,115600,92606692150,23850,23900,23900,23850,7450
|
|
20250205,115500,92428893050,23850,23850,23900,23850,11567
|
|
20250205,115400,92153004200,23850,23850,23900,23850,1894
|
|
20250205,115300,92107811850,23900,23900,23900,23850,5544
|
|
20250205,115200,91975366950,23900,23850,23900,23850,1741
|
|
20250205,115100,91933810800,23850,23900,23900,23850,6576
|
|
20250205,115000,91776935250,23900,23900,23900,23850,2773
|
|
20250205,114900,91710767100,23850,23900,23900,23850,3209
|
|
20250205,114800,91634181000,23900,23900,23900,23850,5415
|
|
20250205,114700,91504898150,23900,23900,23900,23850,1388
|
|
20250205,114600,91471762700,23850,23900,23900,23850,3186
|
|
20250205,114500,91395738400,23850,23850,23900,23850,2849
|
|
20250205,114400,91327716100,23850,23900,23900,23850,8101
|
|
20250205,114300,91134452650,23900,23850,23900,23850,5337
|
|
20250205,114200,91006968150,23900,23900,23950,23850,2227
|
|
20250205,114100,90953756450,23900,23950,24000,23850,55332
|
|
20250205,114000,89631044150,23950,24000,24000,23950,20120
|
|
20250205,113900,89149156600,23950,23950,24000,23950,2276
|
|
20250205,113800,89094604950,23950,23950,24000,23950,1617
|
|
20250205,113700,89055857850,24000,24000,24000,23950,4596
|
|
20250205,113600,88945747750,24000,23950,24000,23950,1947
|
|
20250205,113500,88899081650,23950,24000,24000,23950,3110
|
|
20250205,113400,88824573950,24000,24000,24000,23950,2737
|
|
20250205,113300,88758990950,24000,24000,24000,23950,2561
|
|
20250205,113200,88697632450,23950,23950,24000,23950,832
|
|
20250205,113100,88677681650,23950,24000,24000,23950,2848
|
|
20250205,113000,88609452750,23950,24000,24000,23950,3044
|
|
20250205,112900,88536518000,24000,24000,24000,23950,2203
|
|
20250205,112800,88483723200,23950,23950,24000,23950,5301
|
|
20250205,112700,88356748300,24000,23950,24000,23950,5802
|
|
20250205,112600,88217631600,23950,23950,24000,23950,3518
|
|
20250205,112500,88133300850,23950,24000,24000,23950,2982
|
|
20250205,112400,88061809400,23950,24000,24000,23950,1654
|
|
20250205,112300,88022157750,24000,24000,24000,23950,2587
|
|
20250205,112200,87960162850,24000,23950,24000,23950,3959
|
|
20250205,112100,87865233250,23950,23950,24000,23950,4271
|
|
20250205,112000,87762844550,24000,24000,24000,23950,3575
|
|
20250205,111900,87677131350,23950,23900,24000,23900,11257
|
|
20250205,111800,87407498150,23900,23900,23950,23900,2807
|
|
20250205,111700,87340371550,23950,23900,23950,23850,8446
|
|
20250205,111600,87138495050,23850,23850,23900,23850,3517
|
|
20250205,111500,87054455800,23900,23900,23900,23850,29098
|
|
20250205,111400,86360381300,23900,23850,23900,23850,11691
|
|
20250205,111300,86081347550,23900,23900,23900,23850,4109
|
|
20250205,111200,85983165200,23850,23900,23950,23850,68826
|
|
20250205,111100,84340920800,23900,23900,23950,23900,3745
|
|
20250205,111000,84251387150,23900,23950,23950,23900,5738
|
|
20250205,110900,84114212250,23900,23850,23950,23850,8682
|
|
20250205,110800,83906829600,23850,23850,23950,23850,7073
|
|
20250205,110700,83737790450,23900,23900,23950,23850,4518
|
|
20250205,110600,83629788850,23900,23900,23950,23850,12252
|
|
20250205,110500,83336972050,23900,23950,23950,23900,3687
|
|
20250205,110400,83248831250,23900,23900,23950,23850,14360
|
|
20250205,110300,82905635000,23900,23900,23950,23850,10811
|
|
20250205,110200,82647248250,23900,23900,23950,23900,57788
|
|
20250205,110100,81265864900,23950,23900,23950,23900,8959
|
|
20250205,110000,81051328200,23950,23900,23950,23900,4238
|
|
20250205,105900,80949881050,23900,24000,24000,23900,6174
|
|
20250205,105800,80802134650,23950,23950,24000,23900,3921
|
|
20250205,105700,80708214400,23950,23950,24000,23900,6443
|
|
20250205,105600,80553753500,24000,23950,24000,23900,12190
|
|
20250205,105500,80261808000,23950,24000,24000,23950,1490
|
|
20250205,105400,80226089950,23950,24000,24000,23950,5006
|
|
20250205,105300,80106008750,24000,23950,24000,23900,20163
|
|
20250205,105200,79623134750,23950,23900,23950,23900,2243
|
|
20250205,105100,79569515450,23950,23900,23950,23900,6801
|
|
20250205,105000,79406960900,23900,23900,23950,23850,12554
|
|
20250205,104900,79106883700,23900,23900,23950,23900,24997
|
|
20250205,104800,78509437050,23900,23900,23950,23900,2989
|
|
20250205,104700,78437986500,23900,23900,23950,23900,9823
|
|
20250205,104600,78203186150,23900,23900,23950,23900,12246
|
|
20250205,104500,77910479100,23900,23900,23950,23900,5807
|
|
20250205,104400,77771659100,23900,23950,23950,23900,3539
|
|
20250205,104300,77687028450,23950,23950,23950,23900,3710
|
|
20250205,104200,77598235600,23900,23950,23950,23900,7302
|
|
20250205,104100,77423684100,23950,23950,23950,23900,3281
|
|
20250205,104000,77345226800,23900,23900,23950,23900,5038
|
|
20250205,103900,77224718850,23900,23900,23950,23900,5352
|
|
20250205,103800,77096694850,23950,23950,23950,23900,7771
|
|
20250205,103700,76910887650,23900,23900,23950,23900,4641
|
|
20250205,103600,76799898550,23900,23950,23950,23900,14712
|
|
20250205,103500,76448234500,23900,23900,23950,23900,14771
|
|
20250205,103400,76095159900,23950,23950,23950,23900,11471
|
|
20250205,103300,75820970400,23900,23900,23950,23900,4443
|
|
20250205,103200,75714717400,23950,23950,24000,23900,37236
|
|
20250205,103100,74822687750,24000,24000,24000,23950,4877
|
|
20250205,103000,74705776300,24000,24050,24050,23950,28944
|
|
20250205,102900,74011270500,24000,24050,24100,24000,14396
|
|
20250205,102800,73665090800,24100,24050,24100,24050,8781
|
|
20250205,102700,73453870500,24050,24050,24100,24050,8154
|
|
20250205,102600,73257718400,24050,24100,24100,24050,1456
|
|
20250205,102500,73222671000,24050,24050,24100,24050,5531
|
|
20250205,102400,73089585450,24050,24100,24100,24050,11019
|
|
20250205,102300,72824431850,24100,24100,24100,24050,4271
|
|
20250205,102200,72721539900,24100,24050,24100,24050,5495
|
|
20250205,102100,72589215300,24050,24000,24100,24000,24687
|
|
20250205,102000,71995661450,24000,24050,24050,24000,9898
|
|
20250205,101900,71758011550,24050,24050,24050,24000,12208
|
|
20250205,101800,71464931950,24050,24050,24050,24000,20670
|
|
20250205,101700,70968518200,24050,23950,24050,23900,50674
|
|
20250205,101600,69754193950,23950,23950,23950,23850,58496
|
|
20250205,101500,68356339200,23950,23950,24000,23900,28210
|
|
20250205,101400,67681228350,24000,24000,24000,23950,21381
|
|
20250205,101300,67169064900,24000,24000,24000,23950,9635
|
|
20250205,101200,66937919400,24000,24000,24050,24000,16204
|
|
20250205,101100,66549009850,24050,24050,24100,24000,26427
|
|
20250205,101000,65914563500,24050,24100,24100,24050,16688
|
|
20250205,100900,65513192950,24100,24050,24100,24050,6135
|
|
20250205,100800,65365476600,24100,24050,24100,24000,13901
|
|
20250205,100700,65031164000,24050,24000,24050,23950,36444
|
|
20250205,100600,64156297650,24000,24000,24000,23950,9839
|
|
20250205,100500,63920249450,24000,24000,24000,23950,14955
|
|
20250205,100400,63561483900,23950,23950,24000,23900,42342
|
|
20250205,100300,62547485750,23950,23900,23950,23850,33024
|
|
20250205,100200,61758171550,23900,23900,23950,23900,50513
|
|
20250205,100100,60550841250,23900,23950,23950,23900,27370
|
|
20250205,100000,59896523850,23900,23950,24000,23900,65164
|
|
20250205,095900,58335886500,23950,24000,24050,23950,19195
|
|
20250205,095800,57875633850,24000,24050,24050,24000,130383
|
|
20250205,095700,54746305000,24000,24100,24100,24000,39940
|
|
20250205,095600,53785840700,24050,24100,24100,24050,41296
|
|
20250205,095500,52792638600,24100,24100,24100,24050,18358
|
|
20250205,095400,52350950600,24050,24150,24150,24050,30713
|
|
20250205,095300,51610740700,24150,24150,24150,24050,47257
|
|
20250205,095200,50471616300,24100,24150,24150,24100,20069
|
|
20250205,095100,49987580050,24150,24150,24200,24100,22061
|
|
20250205,095000,49454880800,24150,24200,24250,24150,38269
|
|
20250205,094900,48530189850,24200,24250,24300,24200,21775
|
|
20250205,094800,48002488300,24250,24250,24300,24250,5658
|
|
20250205,094700,47865078150,24300,24150,24300,24150,58436
|
|
20250205,094600,46450745350,24150,24150,24200,24150,34519
|
|
20250205,094500,45617092800,24150,24150,24200,24150,7947
|
|
20250205,094400,45425148700,24150,24100,24200,24100,89542
|
|
20250205,094300,43265114200,24150,24200,24200,24150,65777
|
|
20250205,094200,41676362250,24200,24200,24250,24200,92338
|
|
20250205,094100,39441726450,24200,24250,24250,24200,32849
|
|
20250205,094000,38645369600,24250,24300,24300,24250,27492
|
|
20250205,093900,37977987000,24250,24250,24300,24200,28346
|
|
20250205,093800,37291502700,24250,24300,24300,24250,60541
|
|
20250205,093700,35823307250,24250,24250,24300,24250,10431
|
|
20250205,093600,35570292000,24300,24250,24300,24250,13438
|
|
20250205,093500,35244381800,24300,24250,24300,24250,24805
|
|
20250205,093400,34642674050,24250,24300,24300,24250,7643
|
|
20250205,093300,34457285850,24300,24250,24300,24250,26338
|
|
20250205,093200,33817762050,24250,24300,24350,24250,15305
|
|
20250205,093100,33445904650,24350,24300,24350,24250,23223
|
|
20250205,093000,32881516350,24250,24300,24300,24250,22569
|
|
20250205,092900,32333444200,24300,24300,24350,24250,24319
|
|
20250205,092800,31742441600,24300,24350,24350,24250,67622
|
|
20250205,092700,30098517800,24350,24350,24400,24300,8158
|
|
20250205,092600,29899749450,24350,24400,24400,24300,48362
|
|
20250205,092500,28721167350,24400,24400,24400,24350,13552
|
|
20250205,092400,28390842850,24400,24350,24400,24300,29200
|
|
20250205,092300,27679587000,24350,24300,24350,24300,5583
|
|
20250205,092200,27543864450,24350,24300,24350,24300,5975
|
|
20250205,092100,27398477600,24300,24300,24350,24300,8035
|
|
20250205,092000,27203126000,24300,24250,24350,24250,24976
|
|
20250205,091900,26596314550,24250,24300,24300,24250,30875
|
|
20250205,091800,25847071800,24250,24300,24300,24250,43240
|
|
20250205,091700,24798405000,24300,24300,24350,24250,66281
|
|
20250205,091600,23186837500,24350,24350,24350,24300,14503
|
|
20250205,091500,22834356650,24300,24300,24350,24300,15731
|
|
20250205,091400,22451988350,24350,24350,24400,24300,27465
|
|
20250205,091300,21783832500,24350,24350,24400,24300,37140
|
|
20250205,091200,20880209050,24350,24450,24450,24300,66391
|
|
20250205,091100,19261551700,24450,24300,24450,24250,81502
|
|
20250205,091000,17275410900,24250,24250,24300,24250,19585
|
|
20250205,090900,16800125200,24250,24200,24350,24200,32136
|
|
20250205,090800,16020245850,24250,24350,24350,24200,52885
|
|
20250205,090700,14737307150,24300,24300,24350,24300,31466
|
|
20250205,090600,13972272650,24300,24350,24350,24250,17174
|
|
20250205,090500,13554719450,24300,24300,24400,24250,90832
|
|
20250205,090400,11348261750,24300,24350,24350,24300,47832
|
|
20250205,090300,10185700200,24300,24450,24450,24300,88345
|
|
20250205,090200,8031647950,24450,24500,24500,24450,30478
|
|
20250205,090100,7285591500,24500,24400,24550,24350,78727
|
|
20250205,090000,5361852600,24450,24600,24600,24350,217814
|