620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,191700,129206211350,24000,24000,24000,24000,175757
|
|
20250206,191600,129206211350,24000,24000,24000,24000,0
|
|
20250206,191500,129206211350,24000,24000,24000,24000,0
|
|
20250206,191400,129206211350,24000,24000,24000,24000,0
|
|
20250206,191300,129206211350,24000,24000,24000,24000,0
|
|
20250206,191200,129206211350,24000,24000,24000,24000,0
|
|
20250206,191100,129206211350,24000,24000,24000,24000,0
|
|
20250206,191000,129206211350,24000,24000,24000,24000,0
|
|
20250206,190900,129206211350,24000,24000,24000,24000,0
|
|
20250206,190800,129206211350,24000,24000,24000,24000,0
|
|
20250206,190700,129206211350,24000,24000,24000,24000,0
|
|
20250206,190600,129206211350,24000,24000,24000,24000,0
|
|
20250206,190500,129206211350,24000,24000,24000,24000,0
|
|
20250206,190400,129206211350,24000,24000,24000,24000,0
|
|
20250206,190300,129206211350,24000,24000,24000,24000,0
|
|
20250206,190200,129206211350,24000,24000,24000,24000,0
|
|
20250206,190100,129206211350,24000,24000,24000,24000,0
|
|
20250206,190000,129206211350,24000,24000,24000,24000,0
|
|
20250206,185900,129206211350,24000,24000,24000,24000,0
|
|
20250206,185800,129206211350,24000,24000,24000,24000,0
|
|
20250206,185700,129206211350,24000,24000,24000,24000,0
|
|
20250206,185600,129206211350,24000,24000,24000,24000,0
|
|
20250206,185500,129206211350,24000,24000,24000,24000,0
|
|
20250206,185400,129206211350,24000,24000,24000,24000,0
|
|
20250206,185300,129206211350,24000,24000,24000,24000,0
|
|
20250206,185200,129206211350,24000,24000,24000,24000,0
|
|
20250206,185100,129206211350,24000,24000,24000,24000,0
|
|
20250206,185000,129206211350,24000,24000,24000,24000,0
|
|
20250206,184900,129206211350,24000,24000,24000,24000,0
|
|
20250206,184800,129206211350,24000,24000,24000,24000,0
|
|
20250206,184700,129206211350,24000,24000,24000,24000,175757
|
|
20250206,184600,129206211350,24000,24000,24000,24000,0
|
|
20250206,184500,129206211350,24000,24000,24000,24000,0
|
|
20250206,184400,129206211350,24000,24000,24000,24000,0
|
|
20250206,184300,129206211350,24000,24000,24000,24000,0
|
|
20250206,184200,129206211350,24000,24000,24000,24000,0
|
|
20250206,184100,129206211350,24000,24000,24000,24000,0
|
|
20250206,184000,129206211350,24000,24000,24000,24000,0
|
|
20250206,183900,129206211350,24000,24000,24000,24000,0
|
|
20250206,183800,129206211350,24000,24000,24000,24000,0
|
|
20250206,183700,129206211350,24000,24000,24000,24000,0
|
|
20250206,183600,129206211350,24000,24000,24000,24000,0
|
|
20250206,183500,129206211350,24000,24000,24000,24000,0
|
|
20250206,183400,129206211350,24000,24000,24000,24000,0
|
|
20250206,183300,129206211350,24000,24000,24000,24000,0
|
|
20250206,183200,129206211350,24000,24000,24000,24000,0
|
|
20250206,183100,129206211350,24000,24000,24000,24000,0
|
|
20250206,183000,129206211350,24000,24000,24000,24000,0
|
|
20250206,182900,129206211350,24000,24000,24000,24000,0
|
|
20250206,182800,129206211350,24000,24000,24000,24000,0
|
|
20250206,182700,129206211350,24000,24000,24000,24000,0
|
|
20250206,182600,129206211350,24000,24000,24000,24000,0
|
|
20250206,182500,129206211350,24000,24000,24000,24000,0
|
|
20250206,182400,129206211350,24000,24000,24000,24000,0
|
|
20250206,182300,129206211350,24000,24000,24000,24000,0
|
|
20250206,182200,129206211350,24000,24000,24000,24000,0
|
|
20250206,182100,129206211350,24000,24000,24000,24000,0
|
|
20250206,182000,129206211350,24000,24000,24000,24000,0
|
|
20250206,181900,129206211350,24000,24000,24000,24000,0
|
|
20250206,181800,129206211350,24000,24000,24000,24000,0
|
|
20250206,181700,129206211350,24000,24000,24000,24000,175757
|
|
20250206,181600,129206211350,24000,24000,24000,24000,0
|
|
20250206,181500,129206211350,24000,24000,24000,24000,0
|
|
20250206,181400,129206211350,24000,24000,24000,24000,0
|
|
20250206,181300,129206211350,24000,24000,24000,24000,0
|
|
20250206,181200,129206211350,24000,24000,24000,24000,0
|
|
20250206,181100,129206211350,24000,24000,24000,24000,0
|
|
20250206,181000,129206211350,24000,24000,24000,24000,0
|
|
20250206,180900,129206211350,24000,24000,24000,24000,0
|
|
20250206,180800,129206211350,24000,24000,24000,24000,0
|
|
20250206,180700,129206211350,24000,24000,24000,24000,0
|
|
20250206,180600,129206211350,24000,24000,24000,24000,0
|
|
20250206,180500,129206211350,24000,24000,24000,24000,0
|
|
20250206,180400,129206211350,24000,24000,24000,24000,0
|
|
20250206,180300,129206211350,24000,24000,24000,24000,0
|
|
20250206,180200,129206211350,24000,24000,24000,24000,0
|
|
20250206,180100,129206211350,24000,24000,24000,24000,0
|
|
20250206,180000,129206211350,24000,24000,24000,24000,0
|
|
20250206,175900,129206211350,24000,24000,24000,24000,0
|
|
20250206,175800,129206211350,24000,24000,24000,24000,0
|
|
20250206,175700,129206211350,24000,24000,24000,24000,0
|
|
20250206,175600,129206211350,24000,24000,24000,24000,0
|
|
20250206,175500,129206211350,24000,24000,24000,24000,0
|
|
20250206,175400,129206211350,24000,24000,24000,24000,0
|
|
20250206,175300,129206211350,24000,24000,24000,24000,0
|
|
20250206,175200,129206211350,24000,24000,24000,24000,0
|
|
20250206,175100,129206211350,24000,24000,24000,24000,0
|
|
20250206,175000,129206211350,24000,24000,24000,24000,0
|
|
20250206,174900,129206211350,24000,24000,24000,24000,0
|
|
20250206,174800,129206211350,24000,24000,24000,24000,0
|
|
20250206,174700,129206211350,24000,24000,24000,24000,175757
|
|
20250206,174600,129206211350,24000,24000,24000,24000,0
|
|
20250206,174500,129206211350,24000,24000,24000,24000,0
|
|
20250206,174400,129206211350,24000,24000,24000,24000,0
|
|
20250206,174300,129206211350,24000,24000,24000,24000,0
|
|
20250206,174200,129206211350,24000,24000,24000,24000,0
|
|
20250206,174100,129206211350,24000,24000,24000,24000,0
|
|
20250206,174000,129206211350,24000,24000,24000,24000,0
|
|
20250206,173900,129206211350,24000,24000,24000,24000,0
|
|
20250206,173800,129206211350,24000,24000,24000,24000,0
|
|
20250206,173700,129206211350,24000,24000,24000,24000,0
|
|
20250206,173600,129206211350,24000,24000,24000,24000,0
|
|
20250206,173500,129206211350,24000,24000,24000,24000,0
|
|
20250206,173400,129206211350,24000,24000,24000,24000,0
|
|
20250206,173300,129206211350,24000,24000,24000,24000,0
|
|
20250206,173200,129206211350,24000,24000,24000,24000,0
|
|
20250206,173100,129206211350,24000,24000,24000,24000,0
|
|
20250206,173000,129206211350,24000,24000,24000,24000,0
|
|
20250206,172900,129206211350,24000,24000,24000,24000,0
|
|
20250206,172800,129206211350,24000,24000,24000,24000,0
|
|
20250206,172700,129206211350,24000,24000,24000,24000,0
|
|
20250206,172600,129206211350,24000,24000,24000,24000,0
|
|
20250206,172500,129206211350,24000,24000,24000,24000,0
|
|
20250206,172400,129206211350,24000,24000,24000,24000,0
|
|
20250206,172300,129206211350,24000,24000,24000,24000,0
|
|
20250206,172200,129206211350,24000,24000,24000,24000,0
|
|
20250206,172100,129206211350,24000,24000,24000,24000,0
|
|
20250206,172000,129206211350,24000,24000,24000,24000,0
|
|
20250206,171900,129206211350,24000,24000,24000,24000,0
|
|
20250206,171800,129206211350,24000,24000,24000,24000,0
|
|
20250206,171700,129206211350,24000,24000,24000,24000,175757
|
|
20250206,171600,129206211350,24000,24000,24000,24000,0
|
|
20250206,171500,129206211350,24000,24000,24000,24000,0
|
|
20250206,171400,129206211350,24000,24000,24000,24000,0
|
|
20250206,171300,129206211350,24000,24000,24000,24000,0
|
|
20250206,171200,129206211350,24000,24000,24000,24000,0
|
|
20250206,171100,129206211350,24000,24000,24000,24000,0
|
|
20250206,171000,129206211350,24000,24000,24000,24000,0
|
|
20250206,170900,129206211350,24000,24000,24000,24000,0
|
|
20250206,170800,129206211350,24000,24000,24000,24000,0
|
|
20250206,170700,129206211350,24000,24000,24000,24000,0
|
|
20250206,170600,129206211350,24000,24000,24000,24000,0
|
|
20250206,170500,129206211350,24000,24000,24000,24000,0
|
|
20250206,170400,129206211350,24000,24000,24000,24000,0
|
|
20250206,170300,129206211350,24000,24000,24000,24000,0
|
|
20250206,170200,129206211350,24000,24000,24000,24000,0
|
|
20250206,170100,129206211350,24000,24000,24000,24000,0
|
|
20250206,170000,129206211350,24000,24000,24000,24000,0
|
|
20250206,165900,129206211350,24000,24000,24000,24000,0
|
|
20250206,165800,129206211350,24000,24000,24000,24000,0
|
|
20250206,165700,129206211350,24000,24000,24000,24000,0
|
|
20250206,165600,129206211350,24000,24000,24000,24000,0
|
|
20250206,165500,129206211350,24000,24000,24000,24000,0
|
|
20250206,165400,129206211350,24000,24000,24000,24000,0
|
|
20250206,165300,129206211350,24000,24000,24000,24000,0
|
|
20250206,165200,129206211350,24000,24000,24000,24000,0
|
|
20250206,165100,129206211350,24000,24000,24000,24000,0
|
|
20250206,165000,129206211350,24000,24000,24000,24000,0
|
|
20250206,164900,129206211350,24000,24000,24000,24000,0
|
|
20250206,164800,129206211350,24000,24000,24000,24000,0
|
|
20250206,164700,129206211350,24000,24000,24000,24000,175757
|
|
20250206,164600,129206211350,24000,24000,24000,24000,0
|
|
20250206,164500,129206211350,24000,24000,24000,24000,0
|
|
20250206,164400,129206211350,24000,24000,24000,24000,0
|
|
20250206,164300,129206211350,24000,24000,24000,24000,0
|
|
20250206,164200,129206211350,24000,24000,24000,24000,0
|
|
20250206,164100,129206211350,24000,24000,24000,24000,0
|
|
20250206,164000,129206211350,24000,24000,24000,24000,0
|
|
20250206,163900,129206211350,24000,24000,24000,24000,0
|
|
20250206,163800,129206211350,24000,24000,24000,24000,0
|
|
20250206,163700,129206211350,24000,24000,24000,24000,0
|
|
20250206,163600,129206211350,24000,24000,24000,24000,0
|
|
20250206,163500,129206211350,24000,24000,24000,24000,0
|
|
20250206,163400,129206211350,24000,24000,24000,24000,0
|
|
20250206,163300,129206211350,24000,24000,24000,24000,0
|
|
20250206,163200,129206211350,24000,24000,24000,24000,0
|
|
20250206,163100,129206211350,24000,24000,24000,24000,0
|
|
20250206,163000,129206211350,24000,24000,24000,24000,0
|
|
20250206,162900,129206211350,24000,24000,24000,24000,0
|
|
20250206,162800,129206211350,24000,24000,24000,24000,0
|
|
20250206,162700,129206211350,24000,24000,24000,24000,0
|
|
20250206,162600,129206211350,24000,24000,24000,24000,0
|
|
20250206,162500,129206211350,24000,24000,24000,24000,0
|
|
20250206,162400,129206211350,24000,24000,24000,24000,0
|
|
20250206,162300,129206211350,24000,24000,24000,24000,0
|
|
20250206,162200,129206211350,24000,24000,24000,24000,0
|
|
20250206,162100,129206211350,24000,24000,24000,24000,0
|
|
20250206,162000,129206211350,24000,24000,24000,24000,0
|
|
20250206,161900,129206211350,24000,24000,24000,24000,0
|
|
20250206,161800,129206211350,24000,24000,24000,24000,0
|
|
20250206,161700,129206211350,24000,24000,24000,24000,175757
|
|
20250206,161600,129206211350,24000,24000,24000,24000,0
|
|
20250206,161500,129206211350,24000,24000,24000,24000,0
|
|
20250206,161400,129206211350,24000,24000,24000,24000,0
|
|
20250206,161300,129206211350,24000,24000,24000,24000,0
|
|
20250206,161200,129206211350,24000,24000,24000,24000,0
|
|
20250206,161100,129206211350,24000,24000,24000,24000,0
|
|
20250206,161000,129206211350,24000,24000,24000,24000,0
|
|
20250206,160900,129206211350,24000,24000,24000,24000,0
|
|
20250206,160800,129206211350,24000,24000,24000,24000,0
|
|
20250206,160700,129206211350,24000,24000,24000,24000,0
|
|
20250206,160600,129206211350,24000,24000,24000,24000,0
|
|
20250206,160500,129206211350,24000,24000,24000,24000,0
|
|
20250206,160400,129206211350,24000,24000,24000,24000,0
|
|
20250206,160300,129206211350,24000,24000,24000,24000,0
|
|
20250206,160200,129206211350,24000,24000,24000,24000,0
|
|
20250206,160100,129206211350,24000,24000,24000,24000,0
|
|
20250206,160000,129206211350,24000,24000,24000,24000,0
|
|
20250206,155900,129206211350,24000,24000,24000,24000,0
|
|
20250206,155800,129206211350,24000,24000,24000,24000,0
|
|
20250206,155700,129206211350,24000,24000,24000,24000,0
|
|
20250206,155600,129206211350,24000,24000,24000,24000,0
|
|
20250206,155500,129206211350,24000,24000,24000,24000,0
|
|
20250206,155400,129206211350,24000,24000,24000,24000,0
|
|
20250206,155300,129206211350,24000,24000,24000,24000,0
|
|
20250206,155200,129206211350,24000,24000,24000,24000,0
|
|
20250206,155100,129206211350,24000,24000,24000,24000,0
|
|
20250206,155000,129206211350,24000,24000,24000,24000,0
|
|
20250206,154900,129206211350,24000,24000,24000,24000,0
|
|
20250206,154800,129206211350,24000,24000,24000,24000,0
|
|
20250206,154700,129206211350,24000,24000,24000,24000,175757
|
|
20250206,154600,129206211350,24000,24000,24000,24000,0
|
|
20250206,154500,129206211350,24000,24000,24000,24000,0
|
|
20250206,154400,129206211350,24000,24000,24000,24000,0
|
|
20250206,154300,129206211350,24000,24000,24000,24000,0
|
|
20250206,154200,129206211350,24000,24000,24000,24000,0
|
|
20250206,154100,129206211350,24000,24000,24000,24000,0
|
|
20250206,154000,129206211350,24000,24000,24000,24000,0
|
|
20250206,153900,129206211350,24000,24000,24000,24000,0
|
|
20250206,153800,129206211350,24000,24000,24000,24000,0
|
|
20250206,153700,129206211350,24000,24000,24000,24000,0
|
|
20250206,153600,129206211350,24000,24000,24000,24000,0
|
|
20250206,153500,129206211350,24000,24000,24000,24000,0
|
|
20250206,153400,129206211350,24000,24000,24000,24000,0
|
|
20250206,153300,129206211350,24000,24000,24000,24000,0
|
|
20250206,153200,129206211350,24000,24000,24000,24000,0
|
|
20250206,153100,129206211350,24000,24000,24000,24000,0
|
|
20250206,153000,129206211350,24000,24000,24000,24000,175757
|
|
20250206,152900,124988043350,24000,24000,24000,24000,0
|
|
20250206,152800,124988043350,24000,24000,24000,24000,0
|
|
20250206,152700,124988043350,24000,24000,24000,24000,0
|
|
20250206,152600,124988043350,24000,24000,24000,24000,0
|
|
20250206,152500,124988043350,24000,24000,24000,24000,0
|
|
20250206,152400,124988043350,24000,24000,24000,24000,0
|
|
20250206,152300,124988043350,24000,24000,24000,24000,0
|
|
20250206,152200,124988043350,24000,24000,24000,24000,0
|
|
20250206,152100,124988043350,24000,24000,24000,24000,0
|
|
20250206,152000,124988043350,24000,24000,24000,24000,0
|
|
20250206,151900,124988043350,24000,23950,24000,23950,101802
|
|
20250206,151800,122545154200,24000,24000,24000,23900,49316
|
|
20250206,151700,121364115850,24000,23950,24000,23950,22705
|
|
20250206,151600,120820152400,24000,23950,24000,23950,16364
|
|
20250206,151500,120427834500,23950,23900,24000,23900,53850
|
|
20250206,151400,119138530050,23900,23950,23950,23900,8673
|
|
20250206,151300,118931036750,23900,23900,23950,23900,7952
|
|
20250206,151200,118740837300,23950,23900,23950,23900,9510
|
|
20250206,151100,118513394500,23900,23900,23950,23900,8379
|
|
20250206,151000,118313012150,23900,23950,23950,23900,21598
|
|
20250206,150900,117796655750,23900,23950,23950,23900,7999
|
|
20250206,150800,117605315850,23900,23900,23950,23900,4472
|
|
20250206,150700,117498396100,23900,23950,23950,23900,3635
|
|
20250206,150600,117411442750,23950,23950,23950,23900,6781
|
|
20250206,150500,117249304800,23900,23900,23950,23900,7605
|
|
20250206,150400,117067525550,23950,23900,23950,23900,6011
|
|
20250206,150300,116923658250,23900,24000,24000,23900,33611
|
|
20250206,150200,116118473000,24000,24000,24000,23950,12480
|
|
20250206,150100,115819518550,24000,23950,24000,23950,73255
|
|
20250206,150000,114064642100,24000,23950,24000,23950,7603
|
|
20250206,145900,113882345850,23950,23950,24000,23950,4092
|
|
20250206,145800,113784264200,24000,24000,24000,23950,4521
|
|
20250206,145700,113675862800,24000,24000,24000,23950,4680
|
|
20250206,145600,113563648900,24000,24000,24000,23950,2672
|
|
20250206,145500,113499604800,24000,23950,24000,23950,2803
|
|
20250206,145400,113432397550,23950,24000,24050,23950,8289
|
|
20250206,145300,113233460400,24000,24000,24050,23950,8116
|
|
20250206,145200,113038736300,24000,23950,24050,23950,51275
|
|
20250206,145100,111808151050,23950,23950,24000,23950,13054
|
|
20250206,145000,111495248550,24000,23950,24000,23950,19609
|
|
20250206,144900,111025220600,24000,23900,24000,23900,22245
|
|
20250206,144800,110492691100,23950,23950,24000,23900,31331
|
|
20250206,144700,109742297300,23950,23950,24000,23900,21202
|
|
20250206,144600,109234374450,23950,24000,24000,23900,8631
|
|
20250206,144500,109027720100,23950,23900,24000,23900,45903
|
|
20250206,144400,107928844100,23900,24000,24000,23900,2194
|
|
20250206,144300,107876334950,23950,23900,24000,23900,6843
|
|
20250206,144200,107712487100,23900,23950,23950,23900,8630
|
|
20250206,144100,107505920850,23950,23900,23950,23850,4991
|
|
20250206,144000,107386556500,23900,23850,23950,23850,14989
|
|
20250206,143900,107028754600,23900,23900,23950,23850,20461
|
|
20250206,143800,106539758300,23900,23950,23950,23900,4473
|
|
20250206,143700,106432829850,23900,23900,23950,23900,11475
|
|
20250206,143600,106158495300,23900,23900,23950,23900,35572
|
|
20250206,143500,105308289000,23900,23950,23950,23900,3155
|
|
20250206,143400,105232819750,23950,23950,23950,23900,9865
|
|
20250206,143300,104996966100,23950,23900,23950,23900,10541
|
|
20250206,143200,104744730400,23900,23900,23950,23900,6760
|
|
20250206,143100,104583080400,23950,23950,24000,23900,74256
|
|
20250206,143000,102804996900,24000,24000,24000,23950,4984
|
|
20250206,142900,102685551150,24000,24000,24000,23950,3680
|
|
20250206,142800,102597306900,24000,24000,24050,24000,14588
|
|
20250206,142700,102247127750,24000,24050,24100,24000,32208
|
|
20250206,142600,101472710200,24050,24100,24100,24050,19065
|
|
20250206,142500,101014060400,24050,24050,24100,24050,4512
|
|
20250206,142400,100905464400,24100,24050,24100,24050,15901
|
|
20250206,142300,100522847300,24100,24050,24100,24050,13640
|
|
20250206,142200,100194728500,24100,24100,24100,24050,7518
|
|
20250206,142100,100013742250,24100,24100,24100,24050,2300
|
|
20250206,142000,99958344350,24100,24100,24100,24050,2392
|
|
20250206,141900,99900744700,24100,24050,24100,24000,6026
|
|
20250206,141800,99755854650,24050,24050,24100,24000,5473
|
|
20250206,141700,99624265400,24050,24000,24050,24000,3105
|
|
20250206,141600,99549667600,24050,24050,24050,24000,3436
|
|
20250206,141500,99467080100,24050,24100,24100,24000,14296
|
|
20250206,141400,99123214150,24100,24100,24150,24050,28510
|
|
20250206,141300,98436285600,24150,24150,24150,24100,5972
|
|
20250206,141200,98292231250,24150,24100,24150,24050,84336
|
|
20250206,141100,96258386900,24100,24100,24100,24050,11401
|
|
20250206,141000,95984030550,24100,24050,24100,24000,29618
|
|
20250206,140900,95271247100,24050,24000,24050,24000,5471
|
|
20250206,140800,95139719250,24050,24000,24050,24000,2532
|
|
20250206,140700,95078920700,24050,24000,24050,24000,1753
|
|
20250206,140600,95036821400,24050,24050,24050,24000,4040
|
|
20250206,140500,94939845900,24050,24050,24050,24000,1288
|
|
20250206,140400,94908906600,24050,23950,24050,23950,20851
|
|
20250206,140300,94408584050,24000,24000,24050,23950,17554
|
|
20250206,140200,93987315750,24050,24050,24050,24000,4557
|
|
20250206,140100,93877878450,24000,24000,24050,24000,13782
|
|
20250206,140000,93547086950,24000,24000,24050,24000,8028
|
|
20250206,135900,93354317950,24050,24000,24050,24000,4189
|
|
20250206,135800,93253713250,24000,24050,24050,24000,1758
|
|
20250206,135700,93211492900,24050,24000,24050,24000,9559
|
|
20250206,135600,92982060950,24050,24000,24050,24000,3938
|
|
20250206,135500,92887521350,24000,24000,24050,24000,2197
|
|
20250206,135400,92834759150,24000,24000,24050,23950,22882
|
|
20250206,135300,92285624750,23950,24000,24000,23950,3307
|
|
20250206,135200,92206337800,24000,23950,24000,23950,2867
|
|
20250206,135100,92137577000,24000,24000,24000,23950,3820
|
|
20250206,135000,92046010150,24000,24000,24000,23950,2951
|
|
20250206,134900,91975292200,24000,23950,24000,23950,2355
|
|
20250206,134800,91918835900,23950,23950,24000,23950,2205
|
|
20250206,134700,91865978800,24000,24000,24000,23950,2398
|
|
20250206,134600,91808481300,24000,24000,24050,23950,26045
|
|
20250206,134500,91183412750,24000,24050,24050,24000,2285
|
|
20250206,134400,91128522500,24050,24000,24050,24000,8966
|
|
20250206,134300,90913323650,24050,24050,24050,24000,2864
|
|
20250206,134200,90844512850,24000,24000,24050,24000,2390
|
|
20250206,134100,90787136350,24050,24050,24050,24000,4584
|
|
20250206,134000,90676937600,24050,24100,24100,24000,72714
|
|
20250206,133900,88928104550,24100,24100,24100,24050,2867
|
|
20250206,133800,88859063400,24100,24100,24100,24050,4626
|
|
20250206,133700,88747672700,24100,24050,24100,24050,2594
|
|
20250206,133600,88685196150,24100,24100,24100,24050,3708
|
|
20250206,133500,88595896850,24100,24100,24100,24050,5913
|
|
20250206,133400,88453554150,24100,24100,24100,24050,4861
|
|
20250206,133300,88336427550,24100,24100,24100,24050,6104
|
|
20250206,133200,88189364500,24100,24100,24100,24050,2512
|
|
20250206,133100,88128857450,24100,24100,24100,24050,11775
|
|
20250206,133000,87845171450,24100,24100,24100,24050,6966
|
|
20250206,132900,87677437750,24100,24050,24150,24050,11496
|
|
20250206,132800,87400383600,24100,24100,24150,24050,23099
|
|
20250206,132700,86844076550,24100,24100,24150,24100,3462
|
|
20250206,132600,86760634400,24100,24100,24150,24050,40197
|
|
20250206,132500,85791895250,24100,24050,24100,24050,8226
|
|
20250206,132400,85594047550,24050,24000,24050,24000,15167
|
|
20250206,132300,85229355050,24050,24000,24050,24000,2328
|
|
20250206,132200,85173390550,24000,24050,24050,24000,1584
|
|
20250206,132100,85135331600,24000,24000,24050,24000,4114
|
|
20250206,132000,85036566900,24050,24050,24050,24000,13062
|
|
20250206,131900,84722478150,24050,24000,24050,24000,4782
|
|
20250206,131800,84607686200,24000,24050,24050,24000,3932
|
|
20250206,131700,84513175150,24050,24000,24050,24000,8416
|
|
20250206,131600,84310819400,24050,24050,24050,24000,3914
|
|
20250206,131500,84216814250,24050,24000,24050,23950,2690
|
|
20250206,131400,84152244700,24000,24000,24050,24000,14796
|
|
20250206,131300,83796941200,24000,24000,24000,23950,2226
|
|
20250206,131200,83743539500,23950,24100,24100,23950,29561
|
|
20250206,131100,83032856650,24100,24050,24100,24000,13871
|
|
20250206,131000,82699289550,24050,24000,24100,23950,65618
|
|
20250206,130900,81123857800,24000,23900,24000,23900,67110
|
|
20250206,130800,79516492400,23950,23950,23950,23900,3537
|
|
20250206,130700,79431921300,23900,23900,23950,23900,2623
|
|
20250206,130600,79369144650,23950,23950,23950,23900,2953
|
|
20250206,130500,79298548800,23950,23950,23950,23900,3819
|
|
20250206,130400,79207142800,23900,23900,23950,23900,10059
|
|
20250206,130300,78966688650,23900,23900,23950,23900,10490
|
|
20250206,130200,78715911650,23950,23900,23950,23900,3897
|
|
20250206,130100,78622749050,23950,23950,23950,23900,5048
|
|
20250206,130000,78502082200,23950,23950,23950,23900,34306
|
|
20250206,125900,77682141900,23950,23950,23950,23900,55159
|
|
20250206,125800,76363757150,23950,23950,23950,23900,2168
|
|
20250206,125700,76311887900,23950,24000,24000,23950,26298
|
|
20250206,125600,75682022750,24000,23950,24000,23950,6907
|
|
20250206,125500,75516560100,24000,24000,24000,23950,3455
|
|
20250206,125400,75433779150,24000,23950,24000,23950,5093
|
|
20250206,125300,75311750350,24000,24000,24000,23950,1189
|
|
20250206,125200,75283243800,24000,24000,24000,23950,6486
|
|
20250206,125100,75127819350,24000,24000,24000,23950,1609
|
|
20250206,125000,75089266650,24000,23950,24000,23950,5591
|
|
20250206,124900,74955219450,23950,24000,24000,23950,18271
|
|
20250206,124800,74516878550,24000,24000,24000,23950,2084
|
|
20250206,124700,74466913850,23950,23950,24000,23950,4119
|
|
20250206,124600,74368241250,24000,23950,24000,23950,3524
|
|
20250206,124500,74283789550,23950,23950,24000,23900,39208
|
|
20250206,124400,73344708300,23950,24000,24000,23950,1653
|
|
20250206,124300,73305114050,23950,24000,24000,23950,3721
|
|
20250206,124200,73215967300,24000,24000,24000,23950,3511
|
|
20250206,124100,73131816400,24000,24000,24000,23950,2686
|
|
20250206,124000,73067458700,23950,24000,24000,23950,4351
|
|
20250206,123900,72963185400,24000,23950,24000,23950,3720
|
|
20250206,123800,72874077000,23950,24000,24000,23950,1224
|
|
20250206,123700,72844736300,24000,23950,24000,23950,1089
|
|
20250206,123600,72818645300,23950,24000,24000,23950,2312
|
|
20250206,123500,72763191600,24000,24000,24000,23950,10768
|
|
20250206,123400,72504805250,24000,24000,24000,23950,3871
|
|
20250206,123300,72411989700,23950,23950,24000,23950,3448
|
|
20250206,123200,72329391650,23950,23950,24000,23950,2839
|
|
20250206,123100,72261370800,23950,24000,24000,23950,3938
|
|
20250206,123000,72166951300,23950,24000,24000,23950,6356
|
|
20250206,122900,72014699050,24000,23950,24000,23950,6112
|
|
20250206,122800,71868307350,24000,23950,24000,23950,12513
|
|
20250206,122700,71568593150,23950,24000,24000,23950,40634
|
|
20250206,122600,70595391600,24000,23950,24000,23950,3010
|
|
20250206,122500,70523239350,24000,24000,24000,23950,1676
|
|
20250206,122400,70483055100,23950,24000,24000,23950,43845
|
|
20250206,122300,69432851050,24000,24000,24050,23950,4129
|
|
20250206,122200,69333794900,24000,24050,24050,23950,7206
|
|
20250206,122100,69160847100,24050,24050,24050,24000,11592
|
|
20250206,122000,68882605100,24000,24000,24050,24000,14274
|
|
20250206,121900,68540022050,24000,24050,24050,24000,1841
|
|
20250206,121800,68495813900,24050,24000,24050,24000,1172
|
|
20250206,121700,68467665600,24050,24000,24050,24000,13553
|
|
20250206,121600,68142369550,24050,24000,24050,24000,7423
|
|
20250206,121500,67964191850,24050,24050,24050,24000,972
|
|
20250206,121400,67940854800,24000,24050,24050,24000,36635
|
|
20250206,121300,67061591700,24050,24050,24050,24000,2440
|
|
20250206,121200,67003001950,24050,24050,24050,24000,2315
|
|
20250206,121100,66947391800,24000,24050,24050,24000,2770
|
|
20250206,121000,66880838400,24000,24100,24100,24000,51531
|
|
20250206,120900,65641690400,24050,24100,24100,24050,2213
|
|
20250206,120800,65588452450,24050,24100,24100,24050,1471
|
|
20250206,120700,65553033600,24050,24100,24100,24050,1132
|
|
20250206,120600,65525797650,24100,24100,24100,24050,2061
|
|
20250206,120500,65476142600,24050,24100,24100,24050,1775
|
|
20250206,120400,65433427400,24100,24100,24100,24050,11098
|
|
20250206,120300,65166495600,24100,24100,24100,24050,669
|
|
20250206,120200,65150375800,24050,24100,24100,24050,828
|
|
20250206,120100,65130433100,24100,24100,24100,24050,876
|
|
20250206,120000,65109328100,24100,24050,24100,24050,924
|
|
20250206,115900,65087078500,24100,24100,24100,24050,4460
|
|
20250206,115800,64979783000,24100,24050,24100,24050,2382
|
|
20250206,115700,64922413050,24100,24100,24100,24050,2150
|
|
20250206,115600,64870637400,24100,24050,24100,24050,2440
|
|
20250206,115500,64811865050,24050,24100,24150,24050,5887
|
|
20250206,115400,64669950850,24150,24150,24150,24100,2819
|
|
20250206,115300,64601958950,24100,24100,24150,24100,8795
|
|
20250206,115200,64389994300,24100,24150,24150,24100,966
|
|
20250206,115100,64366683250,24150,24150,24150,24100,6885
|
|
20250206,115000,64200720300,24150,24150,24150,24100,538
|
|
20250206,114900,64187735450,24100,24100,24150,24100,1282
|
|
20250206,114800,64156810800,24100,24150,24150,24100,2687
|
|
20250206,114700,64091999350,24100,24200,24200,24100,3316
|
|
20250206,114600,64011978300,24150,24200,24200,24100,1728
|
|
20250206,114500,63970265650,24150,24150,24200,24150,2245
|
|
20250206,114400,63915978650,24150,24200,24200,24150,3934
|
|
20250206,114300,63820869650,24200,24150,24200,24150,913
|
|
20250206,114200,63798790650,24200,24150,24200,24150,1925
|
|
20250206,114100,63752271950,24200,24200,24200,24100,12474
|
|
20250206,114000,63451060800,24200,24150,24200,24150,2110
|
|
20250206,113900,63400026750,24150,24200,24200,24100,7672
|
|
20250206,113800,63214895300,24200,24200,24200,24150,10956
|
|
20250206,113700,62950285850,24150,24150,24200,24150,1510
|
|
20250206,113600,62913813800,24150,24200,24200,24150,4706
|
|
20250206,113500,62800125350,24150,24200,24250,24150,27798
|
|
20250206,113400,62127643900,24200,24200,24250,24200,5800
|
|
20250206,113300,61987263650,24250,24250,24250,24200,3675
|
|
20250206,113200,61898169150,24250,24250,24250,24200,1651
|
|
20250206,113100,61858153550,24250,24200,24250,24200,1285
|
|
20250206,113000,61827039450,24200,24250,24250,24200,1856
|
|
20250206,112900,61782082200,24250,24250,24250,24200,1829
|
|
20250206,112800,61737752600,24250,24200,24250,24200,4909
|
|
20250206,112700,61618818250,24200,24250,24250,24200,4683
|
|
20250206,112600,61505261050,24250,24250,24250,24200,1926
|
|
20250206,112500,61458631400,24250,24250,24250,24200,2782
|
|
20250206,112400,61391229650,24250,24250,24250,24200,2646
|
|
20250206,112300,61327178200,24250,24200,24250,24150,30263
|
|
20250206,112200,60594618350,24150,24200,24200,24150,1420
|
|
20250206,112100,60560293300,24200,24200,24200,24150,23559
|
|
20250206,112000,59990257150,24150,24200,24200,24150,3058
|
|
20250206,111900,59916374600,24150,24150,24200,24150,24953
|
|
20250206,111800,59313732900,24200,24150,24200,24150,11180
|
|
20250206,111700,59043693650,24150,24200,24200,24150,7320
|
|
20250206,111600,58866860250,24200,24150,24200,24150,2371
|
|
20250206,111500,58809514350,24150,24200,24200,24150,9972
|
|
20250206,111400,58568229300,24200,24200,24200,24150,3840
|
|
20250206,111300,58475368950,24200,24150,24200,24150,3787
|
|
20250206,111200,58383818150,24150,24150,24200,24150,12799
|
|
20250206,111100,58074115950,24200,24150,24200,24150,834
|
|
20250206,111000,58053953550,24200,24200,24200,24150,10662
|
|
20250206,110900,57796406750,24200,24200,24200,24150,1241
|
|
20250206,110800,57766385250,24150,24200,24200,24150,4779
|
|
20250206,110700,57650922700,24200,24200,24200,24150,13063
|
|
20250206,110600,57335412950,24200,24150,24200,24150,30207
|
|
20250206,110500,56605399150,24150,24150,24150,24100,12838
|
|
20250206,110400,56295510800,24100,24100,24150,24100,10328
|
|
20250206,110300,56046538100,24100,24150,24150,24100,8412
|
|
20250206,110200,55843734600,24150,24100,24150,24050,2638
|
|
20250206,110100,55780168550,24100,24100,24150,24050,9625
|
|
20250206,110000,55548475950,24100,24150,24150,24050,16687
|
|
20250206,105900,55146462850,24100,24100,24150,24100,7231
|
|
20250206,105800,54972134200,24150,24150,24150,24100,2430
|
|
20250206,105700,54913511650,24150,24100,24150,24050,21223
|
|
20250206,105600,54401994200,24100,24050,24100,24050,2071
|
|
20250206,105500,54352165600,24100,24050,24100,24050,2224
|
|
20250206,105400,54298595850,24050,24000,24100,24000,14398
|
|
20250206,105300,53952371750,24000,24000,24050,24000,12162
|
|
20250206,105200,53660471800,24000,24000,24050,24000,3453
|
|
20250206,105100,53577565800,24000,24000,24050,24000,4268
|
|
20250206,105000,53475104250,24050,24000,24050,24000,13537
|
|
20250206,104900,53150160950,24000,24050,24050,24000,5164
|
|
20250206,104800,53026207500,24050,24000,24050,24000,4145
|
|
20250206,104700,52926651600,24000,24050,24100,24000,14887
|
|
20250206,104600,52568607400,24050,24050,24100,23950,84882
|
|
20250206,104500,50530734550,24000,24000,24050,24000,5068
|
|
20250206,104400,50409065750,24050,24000,24050,24000,21858
|
|
20250206,104300,49884230050,24000,24050,24100,24000,12745
|
|
20250206,104200,49577931700,24050,24100,24100,24050,11096
|
|
20250206,104100,49310919400,24100,24050,24100,24050,8617
|
|
20250206,104000,49103642300,24100,24100,24100,24050,18647
|
|
20250206,103900,48655128750,24050,24050,24100,24050,4619
|
|
20250206,103800,48544008050,24100,24050,24100,24050,14767
|
|
20250206,103700,48188837700,24050,24050,24100,24050,4587
|
|
20250206,103600,48078488350,24050,24050,24100,24050,2204
|
|
20250206,103500,48025464450,24100,24050,24100,24050,2161
|
|
20250206,103400,47973478850,24050,24100,24100,24050,4859
|
|
20250206,103300,47856605200,24050,24100,24100,24050,10670
|
|
20250206,103200,47599970850,24100,24050,24100,24050,10472
|
|
20250206,103100,47347977150,24100,24100,24100,24000,52190
|
|
20250206,103000,46093405100,24050,24100,24100,24050,7040
|
|
20250206,102900,45924015800,24100,24050,24100,24050,2918
|
|
20250206,102800,45853822250,24050,24100,24100,24050,6638
|
|
20250206,102700,45694146250,24100,24100,24100,24050,5217
|
|
20250206,102600,45568650350,24100,24050,24100,24050,5659
|
|
20250206,102500,45432402050,24050,24100,24100,24050,16201
|
|
20250206,102400,45042430950,24100,24100,24150,24050,11710
|
|
20250206,102300,44760557150,24100,24050,24100,24050,9405
|
|
20250206,102200,44533965300,24100,24150,24150,24050,5428
|
|
20250206,102100,44403176650,24100,24200,24200,24050,23422
|
|
20250206,102000,43837979550,24200,24150,24200,24100,8405
|
|
20250206,101900,43635015650,24150,24150,24150,24100,44967
|
|
20250206,101800,42550980650,24150,24100,24150,24100,5800
|
|
20250206,101700,42411030000,24100,24150,24150,24100,15684
|
|
20250206,101600,42032920300,24150,24150,24150,24100,3653
|
|
20250206,101500,41944816550,24150,24150,24150,24100,7586
|
|
20250206,101400,41761870950,24150,24150,24200,24100,31300
|
|
20250206,101300,41005826050,24200,24200,24200,24150,16754
|
|
20250206,101200,40601187850,24200,24200,24200,24150,6095
|
|
20250206,101100,40453877050,24200,24200,24200,24150,3484
|
|
20250206,101000,40369643450,24200,24200,24200,24150,9202
|
|
20250206,100900,40147009600,24150,24200,24200,24150,9584
|
|
20250206,100800,39915493650,24200,24200,24250,24150,5906
|
|
20250206,100700,39772547900,24250,24250,24250,24200,2193
|
|
20250206,100600,39719457450,24250,24200,24250,24200,19634
|
|
20250206,100500,39244012450,24150,24200,24200,24150,7212
|
|
20250206,100400,39069753100,24200,24150,24250,24150,14742
|
|
20250206,100300,38713072900,24200,24200,24250,24150,17080
|
|
20250206,100200,38299658750,24250,24250,24250,24200,9561
|
|
20250206,100100,38068228500,24200,24250,24300,24200,18266
|
|
20250206,100000,37625323200,24200,24350,24350,24200,9243
|
|
20250206,095900,37400998900,24300,24250,24350,24200,43375
|
|
20250206,095800,36348162100,24200,24200,24250,24200,8729
|
|
20250206,095700,36136886500,24250,24200,24250,24200,16514
|
|
20250206,095600,35736771200,24200,24250,24250,24150,9122
|
|
20250206,095500,35515963400,24200,24200,24250,24200,6684
|
|
20250206,095400,35354195500,24200,24200,24250,24200,3305
|
|
20250206,095300,35274187450,24200,24250,24250,24200,6011
|
|
20250206,095200,35128699800,24250,24200,24250,24200,2394
|
|
20250206,095100,35070723700,24250,24250,24250,24200,8286
|
|
20250206,095000,34869970550,24200,24250,24250,24200,6101
|
|
20250206,094900,34722181150,24250,24250,24250,24200,2952
|
|
20250206,094800,34650643350,24200,24250,24250,24200,8135
|
|
20250206,094700,34453607950,24200,24200,24250,24200,19321
|
|
20250206,094600,33986020700,24250,24250,24250,24200,34252
|
|
20250206,094500,33157064000,24250,24200,24250,24200,23076
|
|
20250206,094400,32598396200,24200,24200,24250,24200,6841
|
|
20250206,094300,32432639100,24200,24250,24250,24200,5534
|
|
20250206,094200,32298543950,24250,24250,24250,24200,8905
|
|
20250206,094100,32082959200,24250,24250,24250,24200,12795
|
|
20250206,094000,31772772750,24250,24250,24250,24200,9397
|
|
20250206,093900,31544959900,24250,24250,24300,24200,20691
|
|
20250206,093800,31043102050,24300,24250,24300,24200,6905
|
|
20250206,093700,30875648850,24250,24250,24250,24200,4387
|
|
20250206,093600,30769306000,24250,24250,24250,24200,8199
|
|
20250206,093500,30570533150,24250,24350,24350,24200,15155
|
|
20250206,093400,30202682150,24350,24300,24350,24200,23363
|
|
20250206,093300,29635427350,24350,24300,24350,24250,9365
|
|
20250206,093200,29407859400,24250,24150,24300,24150,32915
|
|
20250206,093100,28610695600,24200,24200,24200,24150,7507
|
|
20250206,093000,28429323700,24150,24200,24200,24150,17870
|
|
20250206,092900,27997672400,24200,24150,24200,24150,20074
|
|
20250206,092800,27512427700,24150,24200,24250,24150,19746
|
|
20250206,092700,27034716400,24200,24250,24250,24200,15299
|
|
20250206,092600,26664399950,24200,24200,24250,24200,10931
|
|
20250206,092500,26399842250,24200,24250,24300,24200,19153
|
|
20250206,092400,25935753400,24250,24300,24300,24250,7341
|
|
20250206,092300,25757713500,24300,24300,24350,24250,19199
|
|
20250206,092200,25291410950,24350,24350,24350,24300,12330
|
|
20250206,092100,24991577600,24350,24400,24450,24300,21782
|
|
20250206,092000,24460647100,24400,24350,24450,24350,78462
|
|
20250206,091900,22546585950,24400,24350,24400,24350,11903
|
|
20250206,091800,22256536800,24400,24350,24400,24350,16651
|
|
20250206,091700,21850844700,24350,24300,24350,24250,36878
|
|
20250206,091600,20953875650,24300,24300,24300,24250,7409
|
|
20250206,091500,20774075250,24300,24250,24300,24200,12653
|
|
20250206,091400,20467184050,24250,24250,24250,24200,9971
|
|
20250206,091300,20225564050,24250,24200,24250,24200,9193
|
|
20250206,091200,20002690400,24200,24150,24250,24150,10658
|
|
20250206,091100,19745001200,24200,24150,24250,24100,49001
|
|
20250206,091000,18560832400,24150,24200,24250,24100,45310
|
|
20250206,090900,17466100550,24250,24250,24250,24200,45464
|
|
20250206,090800,16364834200,24300,24350,24350,24250,37815
|
|
20250206,090700,15446341700,24300,24350,24400,24300,16700
|
|
20250206,090600,15039868150,24350,24300,24450,24300,36359
|
|
20250206,090500,14153246600,24300,24400,24450,24300,92130
|
|
20250206,090400,11903809100,24400,24400,24500,24350,71748
|
|
20250206,090300,10150584750,24400,24300,24400,24250,51178
|
|
20250206,090200,8903387650,24300,24250,24300,24200,38978
|
|
20250206,090100,7957193450,24250,24400,24400,24200,93777
|
|
20250206,090000,5675734500,24400,24500,24500,24300,232072
|