621 lines
35 KiB
CSV
621 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,191800,202574130050,23200,23200,23200,23200,181801
|
|
20250207,191700,202574130050,23200,23200,23200,23200,0
|
|
20250207,191600,202574130050,23200,23200,23200,23200,0
|
|
20250207,191500,202574130050,23200,23200,23200,23200,0
|
|
20250207,191400,202574130050,23200,23200,23200,23200,0
|
|
20250207,191300,202574130050,23200,23200,23200,23200,0
|
|
20250207,191200,202574130050,23200,23200,23200,23200,0
|
|
20250207,191100,202574130050,23200,23200,23200,23200,0
|
|
20250207,191000,202574130050,23200,23200,23200,23200,0
|
|
20250207,190900,202574130050,23200,23200,23200,23200,0
|
|
20250207,190800,202574130050,23200,23200,23200,23200,0
|
|
20250207,190700,202574130050,23200,23200,23200,23200,0
|
|
20250207,190600,202574130050,23200,23200,23200,23200,0
|
|
20250207,190500,202574130050,23200,23200,23200,23200,0
|
|
20250207,190400,202574130050,23200,23200,23200,23200,0
|
|
20250207,190300,202574130050,23200,23200,23200,23200,0
|
|
20250207,190200,202574130050,23200,23200,23200,23200,0
|
|
20250207,190100,202574130050,23200,23200,23200,23200,0
|
|
20250207,190000,202574130050,23200,23200,23200,23200,0
|
|
20250207,185900,202574130050,23200,23200,23200,23200,0
|
|
20250207,185800,202574130050,23200,23200,23200,23200,0
|
|
20250207,185700,202574130050,23200,23200,23200,23200,0
|
|
20250207,185600,202574130050,23200,23200,23200,23200,0
|
|
20250207,185500,202574130050,23200,23200,23200,23200,0
|
|
20250207,185400,202574130050,23200,23200,23200,23200,0
|
|
20250207,185300,202574130050,23200,23200,23200,23200,0
|
|
20250207,185200,202574130050,23200,23200,23200,23200,0
|
|
20250207,185100,202574130050,23200,23200,23200,23200,0
|
|
20250207,185000,202574130050,23200,23200,23200,23200,0
|
|
20250207,184900,202574130050,23200,23200,23200,23200,0
|
|
20250207,184800,202574130050,23200,23200,23200,23200,181801
|
|
20250207,184700,202574130050,23200,23200,23200,23200,0
|
|
20250207,184600,202574130050,23200,23200,23200,23200,0
|
|
20250207,184500,202574130050,23200,23200,23200,23200,0
|
|
20250207,184400,202574130050,23200,23200,23200,23200,0
|
|
20250207,184300,202574130050,23200,23200,23200,23200,0
|
|
20250207,184200,202574130050,23200,23200,23200,23200,0
|
|
20250207,184100,202574130050,23200,23200,23200,23200,0
|
|
20250207,184000,202574130050,23200,23200,23200,23200,0
|
|
20250207,183900,202574130050,23200,23200,23200,23200,0
|
|
20250207,183800,202574130050,23200,23200,23200,23200,0
|
|
20250207,183700,202574130050,23200,23200,23200,23200,0
|
|
20250207,183600,202574130050,23200,23200,23200,23200,0
|
|
20250207,183500,202574130050,23200,23200,23200,23200,0
|
|
20250207,183400,202574130050,23200,23200,23200,23200,0
|
|
20250207,183300,202574130050,23200,23200,23200,23200,0
|
|
20250207,183200,202574130050,23200,23200,23200,23200,0
|
|
20250207,183100,202574130050,23200,23200,23200,23200,0
|
|
20250207,183000,202574130050,23200,23200,23200,23200,0
|
|
20250207,182900,202574130050,23200,23200,23200,23200,0
|
|
20250207,182800,202574130050,23200,23200,23200,23200,0
|
|
20250207,182700,202574130050,23200,23200,23200,23200,0
|
|
20250207,182600,202574130050,23200,23200,23200,23200,0
|
|
20250207,182500,202574130050,23200,23200,23200,23200,0
|
|
20250207,182400,202574130050,23200,23200,23200,23200,0
|
|
20250207,182300,202574130050,23200,23200,23200,23200,0
|
|
20250207,182200,202574130050,23200,23200,23200,23200,0
|
|
20250207,182100,202574130050,23200,23200,23200,23200,0
|
|
20250207,182000,202574130050,23200,23200,23200,23200,0
|
|
20250207,181900,202574130050,23200,23200,23200,23200,0
|
|
20250207,181800,202574130050,23200,23200,23200,23200,181801
|
|
20250207,181700,202574130050,23200,23200,23200,23200,0
|
|
20250207,181600,202574130050,23200,23200,23200,23200,0
|
|
20250207,181500,202574130050,23200,23200,23200,23200,0
|
|
20250207,181400,202574130050,23200,23200,23200,23200,0
|
|
20250207,181300,202574130050,23200,23200,23200,23200,0
|
|
20250207,181200,202574130050,23200,23200,23200,23200,0
|
|
20250207,181100,202574130050,23200,23200,23200,23200,0
|
|
20250207,181000,202574130050,23200,23200,23200,23200,0
|
|
20250207,180900,202574130050,23200,23200,23200,23200,0
|
|
20250207,180800,202574130050,23200,23200,23200,23200,0
|
|
20250207,180700,202574130050,23200,23200,23200,23200,0
|
|
20250207,180600,202574130050,23200,23200,23200,23200,0
|
|
20250207,180500,202574130050,23200,23200,23200,23200,0
|
|
20250207,180400,202574130050,23200,23200,23200,23200,0
|
|
20250207,180300,202574130050,23200,23200,23200,23200,0
|
|
20250207,180200,202574130050,23200,23200,23200,23200,0
|
|
20250207,180100,202574130050,23200,23200,23200,23200,0
|
|
20250207,180000,202574130050,23200,23200,23200,23200,0
|
|
20250207,175900,202574130050,23200,23200,23200,23200,0
|
|
20250207,175800,202574130050,23200,23200,23200,23200,0
|
|
20250207,175700,202574130050,23200,23200,23200,23200,0
|
|
20250207,175600,202574130050,23200,23200,23200,23200,0
|
|
20250207,175500,202574130050,23200,23200,23200,23200,0
|
|
20250207,175400,202574130050,23200,23200,23200,23200,0
|
|
20250207,175300,202574130050,23200,23200,23200,23200,0
|
|
20250207,175200,202574130050,23200,23200,23200,23200,0
|
|
20250207,175100,202574130050,23200,23200,23200,23200,0
|
|
20250207,175000,202574130050,23200,23200,23200,23200,0
|
|
20250207,174900,202574130050,23200,23200,23200,23200,0
|
|
20250207,174800,202574130050,23200,23200,23200,23200,181801
|
|
20250207,174700,202574130050,23200,23200,23200,23200,0
|
|
20250207,174600,202574130050,23200,23200,23200,23200,0
|
|
20250207,174500,202574130050,23200,23200,23200,23200,0
|
|
20250207,174400,202574130050,23200,23200,23200,23200,0
|
|
20250207,174300,202574130050,23200,23200,23200,23200,0
|
|
20250207,174200,202574130050,23200,23200,23200,23200,0
|
|
20250207,174100,202574130050,23200,23200,23200,23200,0
|
|
20250207,174000,202574130050,23200,23200,23200,23200,0
|
|
20250207,173900,202574130050,23200,23200,23200,23200,0
|
|
20250207,173800,202574130050,23200,23200,23200,23200,0
|
|
20250207,173700,202574130050,23200,23200,23200,23200,0
|
|
20250207,173600,202574130050,23200,23200,23200,23200,0
|
|
20250207,173500,202574130050,23200,23200,23200,23200,0
|
|
20250207,173400,202574130050,23200,23200,23200,23200,0
|
|
20250207,173300,202574130050,23200,23200,23200,23200,0
|
|
20250207,173200,202574130050,23200,23200,23200,23200,0
|
|
20250207,173100,202574130050,23200,23200,23200,23200,0
|
|
20250207,173000,202574130050,23200,23200,23200,23200,0
|
|
20250207,172900,202574130050,23200,23200,23200,23200,0
|
|
20250207,172800,202574130050,23200,23200,23200,23200,0
|
|
20250207,172700,202574130050,23200,23200,23200,23200,0
|
|
20250207,172600,202574130050,23200,23200,23200,23200,0
|
|
20250207,172500,202574130050,23200,23200,23200,23200,0
|
|
20250207,172400,202574130050,23200,23200,23200,23200,0
|
|
20250207,172300,202574130050,23200,23200,23200,23200,0
|
|
20250207,172200,202574130050,23200,23200,23200,23200,0
|
|
20250207,172100,202574130050,23200,23200,23200,23200,0
|
|
20250207,172000,202574130050,23200,23200,23200,23200,0
|
|
20250207,171900,202574130050,23200,23200,23200,23200,0
|
|
20250207,171800,202574130050,23200,23200,23200,23200,181801
|
|
20250207,171700,202574130050,23200,23200,23200,23200,0
|
|
20250207,171600,202574130050,23200,23200,23200,23200,0
|
|
20250207,171500,202574130050,23200,23200,23200,23200,0
|
|
20250207,171400,202574130050,23200,23200,23200,23200,0
|
|
20250207,171300,202574130050,23200,23200,23200,23200,0
|
|
20250207,171200,202574130050,23200,23200,23200,23200,0
|
|
20250207,171100,202574130050,23200,23200,23200,23200,0
|
|
20250207,171000,202574130050,23200,23200,23200,23200,0
|
|
20250207,170900,202574130050,23200,23200,23200,23200,0
|
|
20250207,170800,202574130050,23200,23200,23200,23200,0
|
|
20250207,170700,202574130050,23200,23200,23200,23200,0
|
|
20250207,170600,202574130050,23200,23200,23200,23200,0
|
|
20250207,170500,202574130050,23200,23200,23200,23200,0
|
|
20250207,170400,202574130050,23200,23200,23200,23200,0
|
|
20250207,170300,202574130050,23200,23200,23200,23200,0
|
|
20250207,170200,202574130050,23200,23200,23200,23200,0
|
|
20250207,170100,202574130050,23200,23200,23200,23200,0
|
|
20250207,170000,202574130050,23200,23200,23200,23200,0
|
|
20250207,165900,202574130050,23200,23200,23200,23200,0
|
|
20250207,165800,202574130050,23200,23200,23200,23200,0
|
|
20250207,165700,202574130050,23200,23200,23200,23200,0
|
|
20250207,165600,202574130050,23200,23200,23200,23200,0
|
|
20250207,165500,202574130050,23200,23200,23200,23200,0
|
|
20250207,165400,202574130050,23200,23200,23200,23200,0
|
|
20250207,165300,202574130050,23200,23200,23200,23200,0
|
|
20250207,165200,202574130050,23200,23200,23200,23200,0
|
|
20250207,165100,202574130050,23200,23200,23200,23200,0
|
|
20250207,165000,202574130050,23200,23200,23200,23200,0
|
|
20250207,164900,202574130050,23200,23200,23200,23200,0
|
|
20250207,164800,202574130050,23200,23200,23200,23200,181801
|
|
20250207,164700,202574130050,23200,23200,23200,23200,0
|
|
20250207,164600,202574130050,23200,23200,23200,23200,0
|
|
20250207,164500,202574130050,23200,23200,23200,23200,0
|
|
20250207,164400,202574130050,23200,23200,23200,23200,0
|
|
20250207,164300,202574130050,23200,23200,23200,23200,0
|
|
20250207,164200,202574130050,23200,23200,23200,23200,0
|
|
20250207,164100,202574130050,23200,23200,23200,23200,0
|
|
20250207,164000,202574130050,23200,23200,23200,23200,0
|
|
20250207,163900,202574130050,23200,23200,23200,23200,0
|
|
20250207,163800,202574130050,23200,23200,23200,23200,0
|
|
20250207,163700,202574130050,23200,23200,23200,23200,0
|
|
20250207,163600,202574130050,23200,23200,23200,23200,0
|
|
20250207,163500,202574130050,23200,23200,23200,23200,0
|
|
20250207,163400,202574130050,23200,23200,23200,23200,0
|
|
20250207,163300,202574130050,23200,23200,23200,23200,0
|
|
20250207,163200,202574130050,23200,23200,23200,23200,0
|
|
20250207,163100,202574130050,23200,23200,23200,23200,0
|
|
20250207,163000,202574130050,23200,23200,23200,23200,0
|
|
20250207,162900,202574130050,23200,23200,23200,23200,0
|
|
20250207,162800,202574130050,23200,23200,23200,23200,0
|
|
20250207,162700,202574130050,23200,23200,23200,23200,0
|
|
20250207,162600,202574130050,23200,23200,23200,23200,0
|
|
20250207,162500,202574130050,23200,23200,23200,23200,0
|
|
20250207,162400,202574130050,23200,23200,23200,23200,0
|
|
20250207,162300,202574130050,23200,23200,23200,23200,0
|
|
20250207,162200,202574130050,23200,23200,23200,23200,0
|
|
20250207,162100,202574130050,23200,23200,23200,23200,0
|
|
20250207,162000,202574130050,23200,23200,23200,23200,0
|
|
20250207,161900,202574130050,23200,23200,23200,23200,0
|
|
20250207,161800,202574130050,23200,23200,23200,23200,181801
|
|
20250207,161700,202574130050,23200,23200,23200,23200,0
|
|
20250207,161600,202574130050,23200,23200,23200,23200,0
|
|
20250207,161500,202574130050,23200,23200,23200,23200,0
|
|
20250207,161400,202574130050,23200,23200,23200,23200,0
|
|
20250207,161300,202574130050,23200,23200,23200,23200,0
|
|
20250207,161200,202574130050,23200,23200,23200,23200,0
|
|
20250207,161100,202574130050,23200,23200,23200,23200,0
|
|
20250207,161000,202574130050,23200,23200,23200,23200,0
|
|
20250207,160900,202574130050,23200,23200,23200,23200,0
|
|
20250207,160800,202574130050,23200,23200,23200,23200,0
|
|
20250207,160700,202574130050,23200,23200,23200,23200,0
|
|
20250207,160600,202574130050,23200,23200,23200,23200,0
|
|
20250207,160500,202574130050,23200,23200,23200,23200,0
|
|
20250207,160400,202574130050,23200,23200,23200,23200,0
|
|
20250207,160300,202574130050,23200,23200,23200,23200,0
|
|
20250207,160200,202574130050,23200,23200,23200,23200,0
|
|
20250207,160100,202574130050,23200,23200,23200,23200,0
|
|
20250207,160000,202574130050,23200,23200,23200,23200,0
|
|
20250207,155900,202574130050,23200,23200,23200,23200,0
|
|
20250207,155800,202574130050,23200,23200,23200,23200,0
|
|
20250207,155700,202574130050,23200,23200,23200,23200,0
|
|
20250207,155600,202574130050,23200,23200,23200,23200,0
|
|
20250207,155500,202574130050,23200,23200,23200,23200,0
|
|
20250207,155400,202574130050,23200,23200,23200,23200,0
|
|
20250207,155300,202574130050,23200,23200,23200,23200,0
|
|
20250207,155200,202574130050,23200,23200,23200,23200,0
|
|
20250207,155100,202574130050,23200,23200,23200,23200,0
|
|
20250207,155000,202574130050,23200,23200,23200,23200,0
|
|
20250207,154900,202574130050,23200,23200,23200,23200,0
|
|
20250207,154800,202574130050,23200,23200,23200,23200,181801
|
|
20250207,154700,202574130050,23200,23200,23200,23200,0
|
|
20250207,154600,202574130050,23200,23200,23200,23200,0
|
|
20250207,154500,202574130050,23200,23200,23200,23200,0
|
|
20250207,154400,202574130050,23200,23200,23200,23200,0
|
|
20250207,154300,202574130050,23200,23200,23200,23200,0
|
|
20250207,154200,202574130050,23200,23200,23200,23200,0
|
|
20250207,154100,202574130050,23200,23200,23200,23200,0
|
|
20250207,154000,202574130050,23200,23200,23200,23200,0
|
|
20250207,153900,202574130050,23200,23200,23200,23200,0
|
|
20250207,153800,202574130050,23200,23200,23200,23200,0
|
|
20250207,153700,202574130050,23200,23200,23200,23200,0
|
|
20250207,153600,202574130050,23200,23200,23200,23200,0
|
|
20250207,153500,202574130050,23200,23200,23200,23200,0
|
|
20250207,153400,202574130050,23200,23200,23200,23200,0
|
|
20250207,153300,202574130050,23200,23200,23200,23200,0
|
|
20250207,153200,202574130050,23200,23200,23200,23200,0
|
|
20250207,153100,202574130050,23200,23200,23200,23200,0
|
|
20250207,153000,202574130050,23200,23200,23200,23200,181801
|
|
20250207,152900,198356346850,23200,23200,23200,23200,0
|
|
20250207,152800,198356346850,23200,23200,23200,23200,0
|
|
20250207,152700,198356346850,23200,23200,23200,23200,0
|
|
20250207,152600,198356346850,23200,23200,23200,23200,0
|
|
20250207,152500,198356346850,23200,23200,23200,23200,0
|
|
20250207,152400,198356346850,23200,23200,23200,23200,0
|
|
20250207,152300,198356346850,23200,23200,23200,23200,0
|
|
20250207,152200,198356346850,23200,23200,23200,23200,0
|
|
20250207,152100,198356346850,23200,23200,23200,23200,0
|
|
20250207,152000,198356346850,23200,23200,23200,23200,0
|
|
20250207,151900,198356346850,23200,23200,23200,23150,34601
|
|
20250207,151800,197554391250,23150,23150,23200,23100,17158
|
|
20250207,151700,197157152450,23100,23100,23150,23100,15520
|
|
20250207,151600,196797960850,23150,23100,23150,23100,10934
|
|
20250207,151500,196545077400,23150,23100,23150,23050,8322
|
|
20250207,151400,196352795050,23100,23050,23150,23050,43560
|
|
20250207,151300,195346804450,23050,23100,23100,23050,10946
|
|
20250207,151200,195094381900,23050,23050,23100,23050,25297
|
|
20250207,151100,194511113350,23100,23050,23100,23050,14534
|
|
20250207,151000,194175883700,23100,23050,23100,23050,15549
|
|
20250207,150900,193817251100,23100,23050,23100,23000,58219
|
|
20250207,150800,192476794000,23000,23050,23100,23000,62571
|
|
20250207,150700,191034953850,23050,23050,23100,23050,39522
|
|
20250207,150600,190123819250,23050,23100,23100,23050,14845
|
|
20250207,150500,189781417050,23100,23100,23150,23050,10010
|
|
20250207,150400,189550351550,23100,23150,23150,23050,47045
|
|
20250207,150300,188463656600,23100,23100,23150,23100,7689
|
|
20250207,150200,188285910050,23150,23100,23150,23100,10049
|
|
20250207,150100,188053494200,23100,23100,23150,23100,31594
|
|
20250207,150000,187323589850,23100,23100,23150,23050,24852
|
|
20250207,145900,186749450200,23150,23100,23150,23100,26776
|
|
20250207,145800,186130857350,23100,23100,23150,23100,5808
|
|
20250207,145700,185996643800,23100,23150,23150,23100,12424
|
|
20250207,145600,185709540400,23150,23150,23150,23100,5396
|
|
20250207,145500,185584778500,23150,23100,23150,23100,6147
|
|
20250207,145400,185442685550,23150,23100,23150,23100,13664
|
|
20250207,145300,185126809900,23100,23150,23150,23100,11554
|
|
20250207,145200,184859631850,23150,23150,23150,23100,11559
|
|
20250207,145100,184592526850,23100,23100,23150,23100,6648
|
|
20250207,145000,184438896350,23150,23100,23150,23050,52570
|
|
20250207,144900,183225204850,23100,23150,23150,23100,7809
|
|
20250207,144800,183044749800,23150,23150,23200,23100,14084
|
|
20250207,144700,182719224550,23150,23150,23200,23100,14552
|
|
20250207,144600,182382338550,23150,23100,23150,23100,32547
|
|
20250207,144500,181628998050,23100,23100,23150,23100,12108
|
|
20250207,144400,181349266700,23150,23150,23150,23100,11919
|
|
20250207,144300,181073864400,23100,23150,23200,23050,87536
|
|
20250207,144200,179051621600,23200,23150,23200,23100,62556
|
|
20250207,144100,177603409200,23200,23200,23200,23150,5890
|
|
20250207,144000,177466977850,23200,23200,23200,23150,7234
|
|
20250207,143900,177299429000,23150,23150,23200,23150,3265
|
|
20250207,143800,177223780450,23200,23150,23200,23150,4544
|
|
20250207,143700,177118521400,23200,23150,23200,23150,4886
|
|
20250207,143600,177005312650,23200,23200,23250,23150,50763
|
|
20250207,143500,175827624200,23200,23200,23250,23200,5714
|
|
20250207,143400,175695004750,23200,23250,23250,23200,6136
|
|
20250207,143300,175552603750,23200,23250,23250,23200,7036
|
|
20250207,143200,175389334950,23250,23200,23250,23200,6749
|
|
20250207,143100,175232718250,23250,23250,23250,23200,5422
|
|
20250207,143000,175106852600,23200,23200,23250,23200,4340
|
|
20250207,142900,175006132650,23250,23250,23250,23200,4947
|
|
20250207,142800,174891291900,23250,23200,23250,23200,2421
|
|
20250207,142700,174835100000,23200,23200,23250,23150,16064
|
|
20250207,142600,174462428800,23150,23250,23250,23150,14147
|
|
20250207,142500,174134181000,23250,23200,23250,23150,13407
|
|
20250207,142400,173823147850,23250,23200,23250,23200,40781
|
|
20250207,142300,172876950450,23250,23200,23250,23200,8671
|
|
20250207,142200,172675687800,23200,23200,23250,23200,11685
|
|
20250207,142100,172404559800,23200,23200,23250,23200,3074
|
|
20250207,142000,172333186000,23200,23250,23250,23200,3529
|
|
20250207,141900,172251181550,23250,23200,23250,23200,4802
|
|
20250207,141800,172139617900,23200,23250,23300,23200,11644
|
|
20250207,141700,171868977050,23250,23300,23300,23200,23734
|
|
20250207,141600,171317175750,23300,23300,23300,23250,16731
|
|
20250207,141500,170928127100,23250,23300,23300,23250,4424
|
|
20250207,141400,170825245700,23300,23350,23350,23250,5328
|
|
20250207,141300,170701148750,23300,23300,23350,23250,3979
|
|
20250207,141200,170608455750,23250,23300,23300,23250,5562
|
|
20250207,141100,170478986300,23250,23250,23300,23250,10332
|
|
20250207,141000,170238291950,23300,23250,23300,23250,5434
|
|
20250207,140900,170111865150,23300,23300,23350,23250,5738
|
|
20250207,140800,169978213250,23300,23250,23350,23250,16927
|
|
20250207,140700,169583827950,23250,23300,23300,23250,6153
|
|
20250207,140600,169440728000,23300,23250,23300,23250,4619
|
|
20250207,140500,169333280450,23300,23300,23350,23250,13709
|
|
20250207,140400,169013889000,23300,23300,23300,23250,9120
|
|
20250207,140300,168801478950,23250,23300,23300,23250,2284
|
|
20250207,140200,168748347100,23300,23250,23300,23250,2929
|
|
20250207,140100,168680175650,23250,23300,23300,23250,7185
|
|
20250207,140000,168513082600,23300,23250,23300,23250,8776
|
|
20250207,135900,168308662500,23250,23250,23300,23250,3311
|
|
20250207,135800,168231662850,23250,23300,23300,23200,6314
|
|
20250207,135700,168084880850,23250,23250,23300,23200,16660
|
|
20250207,135600,167697524700,23300,23250,23300,23250,4034
|
|
20250207,135500,167603705850,23250,23300,23350,23250,6105
|
|
20250207,135400,167461574550,23300,23250,23350,23250,16028
|
|
20250207,135300,167088144100,23250,23250,23300,23250,8024
|
|
20250207,135200,166901440100,23300,23250,23300,23250,3230
|
|
20250207,135100,166826264200,23300,23300,23300,23250,1926
|
|
20250207,135000,166781460050,23250,23250,23300,23250,9841
|
|
20250207,134900,166552246050,23300,23250,23300,23250,3927
|
|
20250207,134800,166460926150,23300,23250,23300,23250,2244
|
|
20250207,134700,166408724550,23250,23300,23300,23250,5669
|
|
20250207,134600,166276901800,23250,23250,23300,23250,9240
|
|
20250207,134500,166062027650,23300,23300,23300,23250,3375
|
|
20250207,134400,165983516850,23250,23250,23300,23250,1733
|
|
20250207,134300,165943208950,23250,23250,23300,23250,4904
|
|
20250207,134200,165829124200,23250,23250,23300,23250,3793
|
|
20250207,134100,165740918600,23300,23200,23300,23200,22602
|
|
20250207,134000,165215506950,23200,23200,23250,23200,9442
|
|
20250207,133900,164996417850,23200,23200,23250,23200,3763
|
|
20250207,133800,164909107400,23200,23200,23250,23200,4418
|
|
20250207,133700,164806568650,23200,23250,23250,23200,49555
|
|
20250207,133600,163656846150,23250,23250,23250,23200,8731
|
|
20250207,133500,163453931000,23200,23250,23300,23200,19733
|
|
20250207,133400,162995074750,23250,23250,23300,23250,2867
|
|
20250207,133300,162928396250,23300,23300,23350,23250,14104
|
|
20250207,133200,162599908000,23300,23300,23350,23300,4791
|
|
20250207,133100,162488264000,23350,23350,23350,23300,1543
|
|
20250207,133000,162452298600,23300,23300,23350,23250,20556
|
|
20250207,132900,161973335600,23300,23300,23350,23300,4710
|
|
20250207,132800,161863573950,23350,23350,23350,23300,2397
|
|
20250207,132700,161807700550,23300,23300,23350,23300,3532
|
|
20250207,132600,161725392600,23300,23300,23350,23300,3711
|
|
20250207,132500,161638904300,23300,23350,23400,23300,2829
|
|
20250207,132400,161572854600,23350,23350,23400,23300,1907
|
|
20250207,132300,161528306450,23350,23300,23400,23250,26722
|
|
20250207,132200,160905134750,23250,23250,23300,23250,4770
|
|
20250207,132100,160794197600,23300,23300,23300,23250,7374
|
|
20250207,132000,160622729550,23250,23300,23300,23250,2810
|
|
20250207,131900,160557361700,23300,23250,23300,23250,8199
|
|
20250207,131800,160366710000,23250,23250,23300,23250,8263
|
|
20250207,131700,160174528450,23300,23300,23350,23250,11377
|
|
20250207,131600,159909466900,23300,23350,23350,23300,2266
|
|
20250207,131500,159856660750,23350,23300,23350,23250,3525
|
|
20250207,131400,159774498300,23300,23300,23350,23250,5728
|
|
20250207,131300,159641086550,23300,23300,23350,23250,2662
|
|
20250207,131200,159579036850,23300,23250,23350,23250,3697
|
|
20250207,131100,159492895100,23300,23300,23350,23250,22970
|
|
20250207,131000,158958511650,23250,23300,23300,23250,3719
|
|
20250207,130900,158871952400,23300,23300,23350,23200,15062
|
|
20250207,130800,158521588050,23300,23300,23350,23250,7871
|
|
20250207,130700,158338373600,23250,23200,23300,23200,23350
|
|
20250207,130600,157795553950,23250,23200,23250,23200,7839
|
|
20250207,130500,157613637850,23200,23250,23300,23200,18872
|
|
20250207,130400,157175343900,23250,23250,23300,23250,16161
|
|
20250207,130300,156799478650,23250,23300,23300,23250,41647
|
|
20250207,130200,155830944100,23250,23300,23350,23250,8146
|
|
20250207,130100,155641220150,23300,23300,23350,23250,6131
|
|
20250207,130000,155498382900,23300,23300,23350,23300,5616
|
|
20250207,125900,155367513100,23300,23300,23350,23250,23439
|
|
20250207,125800,154821369750,23300,23350,23400,23300,19881
|
|
20250207,125700,154357210500,23300,23300,23400,23300,21407
|
|
20250207,125600,153858000250,23350,23350,23400,23350,20827
|
|
20250207,125500,153371667750,23350,23350,23400,23350,20002
|
|
20250207,125400,152904593900,23350,23350,23400,23300,16482
|
|
20250207,125300,152519708750,23400,23350,23400,23350,1360
|
|
20250207,125200,152487928650,23350,23350,23400,23350,2415
|
|
20250207,125100,152431466650,23350,23350,23400,23350,3000
|
|
20250207,125000,152361354250,23400,23400,23450,23350,21958
|
|
20250207,124900,151847787600,23400,23400,23450,23400,1925
|
|
20250207,124800,151802715300,23400,23450,23450,23400,2045
|
|
20250207,124700,151754829650,23400,23400,23450,23400,8734
|
|
20250207,124600,151550427200,23450,23450,23450,23400,2967
|
|
20250207,124500,151480944400,23400,23400,23450,23400,3131
|
|
20250207,124400,151407644400,23450,23400,23450,23400,1230
|
|
20250207,124300,151378833250,23400,23450,23450,23400,4033
|
|
20250207,124200,151284406500,23400,23450,23450,23400,2479
|
|
20250207,124100,151226365350,23400,23450,23450,23400,1508
|
|
20250207,124000,151191058400,23400,23400,23450,23400,5012
|
|
20250207,123900,151073700250,23450,23400,23450,23400,2545
|
|
20250207,123800,151014084800,23400,23400,23450,23400,1573
|
|
20250207,123700,150977251050,23400,23400,23450,23400,1650
|
|
20250207,123600,150938607800,23450,23400,23450,23400,2360
|
|
20250207,123500,150883303050,23400,23400,23450,23400,2421
|
|
20250207,123400,150826622100,23400,23400,23450,23400,932
|
|
20250207,123300,150804811750,23400,23450,23450,23400,9663
|
|
20250207,123200,150578614500,23400,23450,23450,23400,3171
|
|
20250207,123100,150504318150,23400,23400,23450,23400,1700
|
|
20250207,123000,150464500100,23400,23400,23450,23400,2783
|
|
20250207,122900,150399360950,23400,23450,23450,23400,2429
|
|
20250207,122800,150342484200,23400,23450,23450,23400,1667
|
|
20250207,122700,150303447950,23450,23450,23450,23400,3284
|
|
20250207,122600,150226471750,23450,23450,23450,23400,4243
|
|
20250207,122500,150127072750,23450,23400,23450,23400,7584
|
|
20250207,122400,149949593050,23400,23450,23450,23400,2432
|
|
20250207,122300,149892611700,23450,23400,23450,23400,7189
|
|
20250207,122200,149724135000,23400,23450,23450,23400,2736
|
|
20250207,122100,149660062450,23400,23400,23450,23400,5668
|
|
20250207,122000,149527407050,23400,23400,23450,23400,3232
|
|
20250207,121900,149451756400,23400,23400,23450,23400,2210
|
|
20250207,121800,149400010200,23400,23400,23450,23400,1592
|
|
20250207,121700,149362748900,23450,23400,23450,23400,3746
|
|
20250207,121600,149275062600,23400,23400,23450,23350,8001
|
|
20250207,121500,149087830900,23400,23400,23450,23350,28250
|
|
20250207,121400,148426736350,23400,23350,23400,23350,5037
|
|
20250207,121300,148309110950,23350,23350,23400,23350,807
|
|
20250207,121200,148290252950,23400,23400,23400,23350,2146
|
|
20250207,121100,148240109000,23350,23350,23400,23350,1441
|
|
20250207,121000,148206413900,23350,23350,23400,23350,3195
|
|
20250207,120900,148131796300,23400,23350,23400,23350,2121
|
|
20250207,120800,148082257800,23350,23350,23400,23350,2993
|
|
20250207,120700,148012366250,23350,23400,23400,23350,5833
|
|
20250207,120600,147875944850,23400,23350,23400,23350,4967
|
|
20250207,120500,147759952750,23350,23400,23400,23350,1898
|
|
20250207,120400,147715605650,23400,23300,23400,23300,13494
|
|
20250207,120300,147400435650,23300,23350,23350,23300,4056
|
|
20250207,120200,147305884950,23300,23300,23350,23300,3851
|
|
20250207,120100,147216019650,23350,23350,23350,23300,4801
|
|
20250207,120000,147103935700,23350,23400,23400,23300,2273
|
|
20250207,115900,147050843750,23350,23350,23400,23350,3040
|
|
20250207,115800,146979857150,23350,23300,23350,23300,18282
|
|
20250207,115700,146553500400,23300,23350,23350,23300,7853
|
|
20250207,115600,146370508650,23350,23300,23350,23300,2704
|
|
20250207,115500,146307448650,23300,23300,23350,23300,4985
|
|
20250207,115400,146191278300,23300,23350,23400,23300,14261
|
|
20250207,115300,145858287800,23350,23400,23400,23350,974
|
|
20250207,115200,145835523400,23350,23350,23400,23350,2207
|
|
20250207,115100,145783927250,23400,23400,23400,23350,2229
|
|
20250207,115000,145731862550,23350,23350,23400,23300,14224
|
|
20250207,114900,145399842350,23350,23300,23350,23300,2518
|
|
20250207,114800,145341154000,23300,23350,23350,23300,1063
|
|
20250207,114700,145316368450,23350,23350,23350,23300,949
|
|
20250207,114600,145294229400,23300,23300,23350,23300,1384
|
|
20250207,114500,145261956950,23350,23300,23350,23300,5511
|
|
20250207,114400,145133491200,23300,23300,23350,23300,1892
|
|
20250207,114300,145089378450,23300,23300,23350,23300,3401
|
|
20250207,114200,145010081100,23300,23300,23350,23300,2761
|
|
20250207,114100,144945735600,23350,23300,23350,23300,2898
|
|
20250207,114000,144878175350,23300,23350,23350,23300,2832
|
|
20250207,113900,144812177150,23300,23250,23350,23200,25572
|
|
20250207,113800,144217187100,23250,23300,23300,23250,12685
|
|
20250207,113700,143922230550,23300,23250,23300,23200,23811
|
|
20250207,113600,143368572350,23250,23300,23300,23200,39817
|
|
20250207,113500,142442838550,23300,23300,23350,23250,62783
|
|
20250207,113400,140980145300,23350,23350,23350,23300,5988
|
|
20250207,113300,140840518950,23350,23350,23400,23300,10628
|
|
20250207,113200,140592348850,23400,23350,23400,23350,1694
|
|
20250207,113100,140552757650,23350,23400,23450,23350,9954
|
|
20250207,113000,140319902900,23350,23350,23400,23350,8226
|
|
20250207,112900,140127666950,23350,23350,23400,23350,3241
|
|
20250207,112800,140051948000,23400,23300,23400,23300,8112
|
|
20250207,112700,139862542450,23300,23300,23350,23300,13846
|
|
20250207,112600,139539283150,23300,23350,23350,23300,39764
|
|
20250207,112500,138610882900,23350,23350,23400,23350,2358
|
|
20250207,112400,138555815350,23350,23400,23400,23350,2186
|
|
20250207,112300,138504722300,23350,23400,23400,23350,5851
|
|
20250207,112200,138368096150,23400,23350,23400,23350,5390
|
|
20250207,112100,138242217450,23400,23400,23450,23350,35038
|
|
20250207,112000,137422482400,23450,23450,23500,23400,10857
|
|
20250207,111900,137167962300,23450,23500,23500,23450,5134
|
|
20250207,111800,137047524800,23450,23450,23500,23450,4295
|
|
20250207,111700,136946730800,23450,23450,23500,23450,5459
|
|
20250207,111600,136818671600,23450,23500,23500,23450,1975
|
|
20250207,111500,136772334500,23450,23500,23500,23450,3193
|
|
20250207,111400,136697384850,23500,23450,23500,23450,3876
|
|
20250207,111300,136606433150,23450,23400,23500,23400,5065
|
|
20250207,111200,136487659200,23400,23450,23500,23400,15441
|
|
20250207,111100,136125716300,23450,23450,23500,23400,8783
|
|
20250207,111000,135919774500,23450,23450,23500,23450,3758
|
|
20250207,110900,135831628950,23450,23450,23500,23400,4264
|
|
20250207,110800,135731627200,23450,23500,23500,23450,20874
|
|
20250207,110700,135242091800,23500,23500,23500,23450,5368
|
|
20250207,110600,135116165600,23450,23450,23500,23450,4410
|
|
20250207,110500,135012636450,23500,23450,23500,23450,4568
|
|
20250207,110400,134905475750,23450,23500,23500,23450,4716
|
|
20250207,110300,134794746200,23500,23500,23500,23450,6102
|
|
20250207,110200,134651497300,23450,23500,23550,23450,49911
|
|
20250207,110100,133477676500,23500,23500,23550,23500,7005
|
|
20250207,110000,133313022550,23550,23600,23600,23500,15799
|
|
20250207,105900,132941310250,23600,23600,23600,23500,18140
|
|
20250207,105800,132514076250,23600,23600,23650,23550,52362
|
|
20250207,105700,131276557000,23650,23650,23650,23600,11596
|
|
20250207,105600,131002356800,23600,23650,23650,23600,10463
|
|
20250207,105500,130754931750,23650,23600,23650,23550,21865
|
|
20250207,105400,130239210950,23600,23600,23600,23550,14980
|
|
20250207,105300,129886294000,23550,23600,23650,23550,15911
|
|
20250207,105200,129511105700,23600,23600,23600,23550,17595
|
|
20250207,105100,129095897050,23600,23600,23600,23550,43690
|
|
20250207,105000,128065064450,23550,23550,23600,23500,21796
|
|
20250207,104900,127551771200,23550,23550,23550,23500,12092
|
|
20250207,104800,127267269900,23500,23550,23550,23500,3205
|
|
20250207,104700,127191895100,23550,23550,23550,23500,9500
|
|
20250207,104600,126968575500,23550,23450,23550,23450,22064
|
|
20250207,104500,126449987600,23450,23450,23500,23450,5543
|
|
20250207,104400,126319967950,23450,23500,23500,23450,6286
|
|
20250207,104300,126172526600,23450,23500,23500,23450,2364
|
|
20250207,104200,126117030500,23450,23450,23500,23400,8921
|
|
20250207,104100,125907782200,23450,23500,23500,23450,6116
|
|
20250207,104000,125764298750,23450,23400,23500,23400,12277
|
|
20250207,103900,125476425450,23400,23450,23450,23400,3351
|
|
20250207,103800,125397960100,23400,23450,23450,23400,2439
|
|
20250207,103700,125340854050,23400,23400,23450,23350,7457
|
|
20250207,103600,125166228600,23400,23450,23450,23350,16962
|
|
20250207,103500,124768925300,23400,23400,23450,23300,13827
|
|
20250207,103400,124445619350,23400,23400,23400,23350,14757
|
|
20250207,103300,124100916300,23400,23400,23450,23350,32184
|
|
20250207,103200,123348402700,23400,23450,23450,23400,7092
|
|
20250207,103100,123182390400,23450,23450,23450,23400,6017
|
|
20250207,103000,123041490650,23450,23450,23450,23400,4470
|
|
20250207,102900,122936830300,23400,23400,23450,23400,22519
|
|
20250207,102800,122409622200,23350,23350,23400,23350,6326
|
|
20250207,102700,122261850500,23350,23400,23400,23350,24021
|
|
20250207,102600,121700864500,23350,23350,23400,23350,27892
|
|
20250207,102500,121049430750,23400,23350,23400,23350,20888
|
|
20250207,102400,120561492550,23350,23450,23450,23350,20823
|
|
20250207,102300,120074646250,23400,23450,23450,23400,10449
|
|
20250207,102200,119830077550,23400,23400,23450,23400,8541
|
|
20250207,102100,119630081600,23450,23500,23500,23400,12577
|
|
20250207,102000,119335285300,23450,23450,23500,23450,9954
|
|
20250207,101900,119101830650,23450,23500,23500,23450,11391
|
|
20250207,101800,118834318850,23450,23500,23550,23400,31991
|
|
20250207,101700,118083265650,23500,23550,23600,23500,10747
|
|
20250207,101600,117830244550,23600,23600,23600,23450,69463
|
|
20250207,101500,116195328650,23600,23600,23650,23550,67122
|
|
20250207,101400,114611429400,23600,23550,23600,23550,17780
|
|
20250207,101300,114191937550,23550,23500,23600,23500,52627
|
|
20250207,101200,112952794350,23550,23450,23550,23450,51906
|
|
20250207,101100,111733105050,23450,23450,23500,23400,46648
|
|
20250207,101000,110638951250,23500,23500,23500,23450,17944
|
|
20250207,100900,110217525000,23500,23450,23500,23400,44586
|
|
20250207,100800,109171904450,23400,23400,23450,23350,52587
|
|
20250207,100700,107940502100,23450,23400,23450,23400,10781
|
|
20250207,100600,107688058200,23450,23450,23450,23400,30933
|
|
20250207,100500,106962811050,23400,23300,23450,23250,87275
|
|
20250207,100400,104925324800,23300,23300,23300,23250,9310
|
|
20250207,100300,104708560450,23300,23300,23300,23250,10598
|
|
20250207,100200,104461855200,23300,23250,23300,23200,24255
|
|
20250207,100100,103897912150,23200,23200,23250,23200,9192
|
|
20250207,100000,103684511250,23200,23200,23250,23200,5499
|
|
20250207,095900,103556862700,23250,23200,23250,23200,7731
|
|
20250207,095800,103377369050,23200,23200,23250,23200,5501
|
|
20250207,095700,103249734250,23200,23200,23250,23150,22477
|
|
20250207,095600,102728256750,23200,23300,23300,23200,39161
|
|
20250207,095500,101818500700,23300,23250,23300,23200,26034
|
|
20250207,095400,101213169700,23200,23250,23250,23200,32113
|
|
20250207,095300,100467026750,23250,23200,23250,23150,48760
|
|
20250207,095200,99335146550,23150,23100,23200,23050,52040
|
|
20250207,095100,98130565000,23100,23100,23150,23100,21086
|
|
20250207,095000,97643376950,23150,23150,23150,23100,11640
|
|
20250207,094900,97374433050,23150,23100,23150,23100,5438
|
|
20250207,094800,97248760850,23100,23100,23150,23100,6939
|
|
20250207,094700,97088270550,23100,23100,23150,23100,9979
|
|
20250207,094600,96857693450,23150,23100,23150,23100,14182
|
|
20250207,094500,96529816750,23100,23100,23150,23100,19130
|
|
20250207,094400,96087527850,23100,23150,23150,23100,26754
|
|
20250207,094300,95468896150,23100,23100,23150,23050,8806
|
|
20250207,094200,95265504800,23100,23150,23150,23050,35102
|
|
20250207,094100,94454630000,23100,23100,23150,23100,21674
|
|
20250207,094000,93953749800,23100,23150,23150,23100,11278
|
|
20250207,093900,93692950250,23150,23100,23150,23050,39482
|
|
20250207,093800,92780405350,23100,23100,23100,23050,23629
|
|
20250207,093700,92234983300,23100,23050,23100,23050,25075
|
|
20250207,093600,91656750100,23050,23000,23100,23000,34399
|
|
20250207,093500,90864408000,23050,23100,23100,23000,34371
|
|
20250207,093400,90072200700,23100,23050,23100,23050,17460
|
|
20250207,093300,89669156450,23100,23100,23100,23050,11858
|
|
20250207,093200,89395501550,23100,22950,23100,22950,92337
|
|
20250207,093100,87269462400,22950,23000,23000,22950,23712
|
|
20250207,093000,86725175800,22950,22950,23000,22950,16739
|
|
20250207,092900,86340833550,23000,22900,23000,22900,44061
|
|
20250207,092800,85329837250,22900,22950,23000,22900,21793
|
|
20250207,092700,84830196800,22900,22950,23000,22900,52932
|
|
20250207,092600,83616348900,23000,22950,23000,22900,43046
|
|
20250207,092500,82628920700,22950,22900,22950,22850,23343
|
|
20250207,092400,82094341200,22900,22950,22950,22800,122096
|
|
20250207,092300,79301816850,22950,23000,23000,22900,29903
|
|
20250207,092200,78615897750,22950,22950,23000,22850,86636
|
|
20250207,092100,76630881550,22900,22950,22950,22900,48980
|
|
20250207,092000,75507576650,22950,22900,22950,22850,82037
|
|
20250207,091900,73630828350,22850,22950,22950,22850,63476
|
|
20250207,091800,72177264300,22900,23000,23000,22900,42192
|
|
20250207,091700,71209342200,22950,23000,23050,22950,100537
|
|
20250207,091600,68898568300,23000,23200,23200,23000,90414
|
|
20250207,091500,66810002150,23200,23150,23200,23100,68045
|
|
20250207,091400,65234586150,23150,23000,23150,23000,65009
|
|
20250207,091300,63734744650,23000,23000,23050,22950,90335
|
|
20250207,091200,61657256850,23000,22950,23000,22850,84101
|
|
20250207,091100,59729406000,22950,22750,22950,22750,120216
|
|
20250207,091000,56983661200,22750,22800,22850,22700,198498
|
|
20250207,090900,52460134450,22800,22800,22850,22700,195282
|
|
20250207,090800,48012812750,22800,22900,22950,22750,287181
|
|
20250207,090700,41452510050,22950,23000,23000,22900,79110
|
|
20250207,090600,39636461900,23000,23150,23150,22950,129915
|
|
20250207,090500,36643940100,23100,23300,23300,23100,121092
|
|
20250207,090400,33834092300,23300,23350,23400,23200,117143
|
|
20250207,090300,31105510850,23350,22950,23350,22950,177372
|
|
20250207,090200,26999713250,22950,23000,23100,22800,397613
|
|
20250207,090100,17886434950,23000,23250,23300,23000,307458
|
|
20250207,090000,10774055500,23250,23250,23450,23250,449512
|