578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,183500,6788843850,45850,45850,45850,45850,6310
|
|
20250207,183400,6788843850,45850,45850,45850,45850,0
|
|
20250207,183300,6788843850,45850,45850,45850,45850,0
|
|
20250207,183200,6788843850,45850,45850,45850,45850,0
|
|
20250207,183100,6788843850,45850,45850,45850,45850,0
|
|
20250207,183000,6788843850,45850,45850,45850,45850,0
|
|
20250207,182900,6788843850,45850,45850,45850,45850,0
|
|
20250207,182800,6788843850,45850,45850,45850,45850,0
|
|
20250207,182700,6788843850,45850,45850,45850,45850,0
|
|
20250207,182600,6788843850,45850,45850,45850,45850,0
|
|
20250207,182500,6788843850,45850,45850,45850,45850,0
|
|
20250207,182400,6788843850,45850,45850,45850,45850,0
|
|
20250207,182300,6788843850,45850,45850,45850,45850,0
|
|
20250207,182200,6788843850,45850,45850,45850,45850,0
|
|
20250207,182100,6788843850,45850,45850,45850,45850,0
|
|
20250207,182000,6788843850,45850,45850,45850,45850,0
|
|
20250207,181900,6788843850,45850,45850,45850,45850,0
|
|
20250207,181800,6788843850,45850,45850,45850,45850,0
|
|
20250207,181700,6788843850,45850,45850,45850,45850,0
|
|
20250207,181600,6788843850,45850,45850,45850,45850,0
|
|
20250207,181500,6788843850,45850,45850,45850,45850,0
|
|
20250207,181400,6788843850,45850,45850,45850,45850,0
|
|
20250207,181300,6788843850,45850,45850,45850,45850,0
|
|
20250207,181200,6788843850,45850,45850,45850,45850,0
|
|
20250207,181100,6788843850,45850,45850,45850,45850,0
|
|
20250207,181000,6788843850,45850,45850,45850,45850,0
|
|
20250207,180900,6788843850,45850,45850,45850,45850,0
|
|
20250207,180800,6788843850,45850,45850,45850,45850,0
|
|
20250207,180700,6788843850,45850,45850,45850,45850,0
|
|
20250207,180600,6788843850,45850,45850,45850,45850,0
|
|
20250207,180500,6788843850,45850,45850,45850,45850,6310
|
|
20250207,180400,6788843850,45850,45850,45850,45850,0
|
|
20250207,180300,6788843850,45850,45850,45850,45850,0
|
|
20250207,180200,6788843850,45850,45850,45850,45850,0
|
|
20250207,180100,6788843850,45850,45850,45850,45850,0
|
|
20250207,180000,6788843850,45850,45850,45850,45850,0
|
|
20250207,175900,6788843850,45850,45850,45850,45850,0
|
|
20250207,175800,6788843850,45850,45850,45850,45850,0
|
|
20250207,175700,6788843850,45850,45850,45850,45850,0
|
|
20250207,175600,6788843850,45850,45850,45850,45850,0
|
|
20250207,175500,6788843850,45850,45850,45850,45850,0
|
|
20250207,175400,6788843850,45850,45850,45850,45850,0
|
|
20250207,175300,6788843850,45850,45850,45850,45850,0
|
|
20250207,175200,6788843850,45850,45850,45850,45850,0
|
|
20250207,175100,6788843850,45850,45850,45850,45850,0
|
|
20250207,175000,6788843850,45850,45850,45850,45850,0
|
|
20250207,174900,6788843850,45850,45850,45850,45850,0
|
|
20250207,174800,6788843850,45850,45850,45850,45850,0
|
|
20250207,174700,6788843850,45850,45850,45850,45850,0
|
|
20250207,174600,6788843850,45850,45850,45850,45850,0
|
|
20250207,174500,6788843850,45850,45850,45850,45850,0
|
|
20250207,174400,6788843850,45850,45850,45850,45850,0
|
|
20250207,174300,6788843850,45850,45850,45850,45850,0
|
|
20250207,174200,6788843850,45850,45850,45850,45850,0
|
|
20250207,174100,6788843850,45850,45850,45850,45850,0
|
|
20250207,174000,6788843850,45850,45850,45850,45850,0
|
|
20250207,173900,6788843850,45850,45850,45850,45850,0
|
|
20250207,173800,6788843850,45850,45850,45850,45850,0
|
|
20250207,173700,6788843850,45850,45850,45850,45850,0
|
|
20250207,173600,6788843850,45850,45850,45850,45850,0
|
|
20250207,173500,6788843850,45850,45850,45850,45850,6310
|
|
20250207,173400,6788843850,45850,45850,45850,45850,0
|
|
20250207,173300,6788843850,45850,45850,45850,45850,0
|
|
20250207,173200,6788843850,45850,45850,45850,45850,0
|
|
20250207,173100,6788843850,45850,45850,45850,45850,0
|
|
20250207,173000,6788843850,45850,45850,45850,45850,0
|
|
20250207,172900,6788843850,45850,45850,45850,45850,0
|
|
20250207,172800,6788843850,45850,45850,45850,45850,0
|
|
20250207,172700,6788843850,45850,45850,45850,45850,0
|
|
20250207,172600,6788843850,45850,45850,45850,45850,0
|
|
20250207,172500,6788843850,45850,45850,45850,45850,0
|
|
20250207,172400,6788843850,45850,45850,45850,45850,0
|
|
20250207,172300,6788843850,45850,45850,45850,45850,0
|
|
20250207,172200,6788843850,45850,45850,45850,45850,0
|
|
20250207,172100,6788843850,45850,45850,45850,45850,0
|
|
20250207,172000,6788843850,45850,45850,45850,45850,0
|
|
20250207,171900,6788843850,45850,45850,45850,45850,0
|
|
20250207,171800,6788843850,45850,45850,45850,45850,0
|
|
20250207,171700,6788843850,45850,45850,45850,45850,0
|
|
20250207,171600,6788843850,45850,45850,45850,45850,0
|
|
20250207,171500,6788843850,45850,45850,45850,45850,0
|
|
20250207,171400,6788843850,45850,45850,45850,45850,0
|
|
20250207,171300,6788843850,45850,45850,45850,45850,0
|
|
20250207,171200,6788843850,45850,45850,45850,45850,0
|
|
20250207,171100,6788843850,45850,45850,45850,45850,0
|
|
20250207,171000,6788843850,45850,45850,45850,45850,0
|
|
20250207,170900,6788843850,45850,45850,45850,45850,0
|
|
20250207,170800,6788843850,45850,45850,45850,45850,0
|
|
20250207,170700,6788843850,45850,45850,45850,45850,0
|
|
20250207,170600,6788843850,45850,45850,45850,45850,0
|
|
20250207,170500,6788843850,45850,45850,45850,45850,6310
|
|
20250207,170400,6788843850,45850,45850,45850,45850,0
|
|
20250207,170300,6788843850,45850,45850,45850,45850,0
|
|
20250207,170200,6788843850,45850,45850,45850,45850,0
|
|
20250207,170100,6788843850,45850,45850,45850,45850,0
|
|
20250207,170000,6788843850,45850,45850,45850,45850,0
|
|
20250207,165900,6788843850,45850,45850,45850,45850,0
|
|
20250207,165800,6788843850,45850,45850,45850,45850,0
|
|
20250207,165700,6788843850,45850,45850,45850,45850,0
|
|
20250207,165600,6788843850,45850,45850,45850,45850,0
|
|
20250207,165500,6788843850,45850,45850,45850,45850,0
|
|
20250207,165400,6788843850,45850,45850,45850,45850,0
|
|
20250207,165300,6788843850,45850,45850,45850,45850,0
|
|
20250207,165200,6788843850,45850,45850,45850,45850,0
|
|
20250207,165100,6788843850,45850,45850,45850,45850,0
|
|
20250207,165000,6788843850,45850,45850,45850,45850,0
|
|
20250207,164900,6788843850,45850,45850,45850,45850,0
|
|
20250207,164800,6788843850,45850,45850,45850,45850,0
|
|
20250207,164700,6788843850,45850,45850,45850,45850,0
|
|
20250207,164600,6788843850,45850,45850,45850,45850,0
|
|
20250207,164500,6788843850,45850,45850,45850,45850,0
|
|
20250207,164400,6788843850,45850,45850,45850,45850,0
|
|
20250207,164300,6788843850,45850,45850,45850,45850,0
|
|
20250207,164200,6788843850,45850,45850,45850,45850,0
|
|
20250207,164100,6788843850,45850,45850,45850,45850,0
|
|
20250207,164000,6788843850,45850,45850,45850,45850,0
|
|
20250207,163900,6788843850,45850,45850,45850,45850,0
|
|
20250207,163800,6788843850,45850,45850,45850,45850,0
|
|
20250207,163700,6788843850,45850,45850,45850,45850,0
|
|
20250207,163600,6788843850,45850,45850,45850,45850,0
|
|
20250207,163500,6788843850,45850,45850,45850,45850,6310
|
|
20250207,163400,6788843850,45850,45850,45850,45850,0
|
|
20250207,163300,6788843850,45850,45850,45850,45850,0
|
|
20250207,163200,6788843850,45850,45850,45850,45850,0
|
|
20250207,163100,6788843850,45850,45850,45850,45850,0
|
|
20250207,163000,6788843850,45850,45850,45850,45850,0
|
|
20250207,162900,6788843850,45850,45850,45850,45850,0
|
|
20250207,162800,6788843850,45850,45850,45850,45850,0
|
|
20250207,162700,6788843850,45850,45850,45850,45850,0
|
|
20250207,162600,6788843850,45850,45850,45850,45850,0
|
|
20250207,162500,6788843850,45850,45850,45850,45850,0
|
|
20250207,162400,6788843850,45850,45850,45850,45850,0
|
|
20250207,162300,6788843850,45850,45850,45850,45850,0
|
|
20250207,162200,6788843850,45850,45850,45850,45850,0
|
|
20250207,162100,6788843850,45850,45850,45850,45850,0
|
|
20250207,162000,6788843850,45850,45850,45850,45850,0
|
|
20250207,161900,6788843850,45850,45850,45850,45850,0
|
|
20250207,161800,6788843850,45850,45850,45850,45850,0
|
|
20250207,161700,6788843850,45850,45850,45850,45850,0
|
|
20250207,161600,6788843850,45850,45850,45850,45850,0
|
|
20250207,161500,6788843850,45850,45850,45850,45850,0
|
|
20250207,161400,6788843850,45850,45850,45850,45850,0
|
|
20250207,161300,6788843850,45850,45850,45850,45850,0
|
|
20250207,161200,6788843850,45850,45850,45850,45850,0
|
|
20250207,161100,6788843850,45850,45850,45850,45850,0
|
|
20250207,161000,6788843850,45850,45850,45850,45850,0
|
|
20250207,160900,6788843850,45850,45850,45850,45850,0
|
|
20250207,160800,6788843850,45850,45850,45850,45850,0
|
|
20250207,160700,6788843850,45850,45850,45850,45850,0
|
|
20250207,160600,6788843850,45850,45850,45850,45850,0
|
|
20250207,160500,6788843850,45850,45850,45850,45850,6310
|
|
20250207,160400,6788843850,45850,45850,45850,45850,0
|
|
20250207,160300,6788843850,45850,45850,45850,45850,0
|
|
20250207,160200,6788843850,45850,45850,45850,45850,0
|
|
20250207,160100,6788843850,45850,45850,45850,45850,0
|
|
20250207,160000,6788843850,45850,45850,45850,45850,0
|
|
20250207,155900,6788843850,45850,45850,45850,45850,0
|
|
20250207,155800,6788843850,45850,45850,45850,45850,0
|
|
20250207,155700,6788843850,45850,45850,45850,45850,0
|
|
20250207,155600,6788843850,45850,45850,45850,45850,0
|
|
20250207,155500,6788843850,45850,45850,45850,45850,0
|
|
20250207,155400,6788843850,45850,45850,45850,45850,0
|
|
20250207,155300,6788843850,45850,45850,45850,45850,0
|
|
20250207,155200,6788843850,45850,45850,45850,45850,0
|
|
20250207,155100,6788843850,45850,45850,45850,45850,0
|
|
20250207,155000,6788843850,45850,45850,45850,45850,0
|
|
20250207,154900,6788843850,45850,45850,45850,45850,0
|
|
20250207,154800,6788843850,45850,45850,45850,45850,0
|
|
20250207,154700,6788843850,45850,45850,45850,45850,0
|
|
20250207,154600,6788843850,45850,45850,45850,45850,0
|
|
20250207,154500,6788843850,45850,45850,45850,45850,0
|
|
20250207,154400,6788843850,45850,45850,45850,45850,0
|
|
20250207,154300,6788843850,45850,45850,45850,45850,0
|
|
20250207,154200,6788843850,45850,45850,45850,45850,0
|
|
20250207,154100,6788843850,45850,45850,45850,45850,0
|
|
20250207,154000,6788843850,45850,45850,45850,45850,0
|
|
20250207,153900,6788843850,45850,45850,45850,45850,0
|
|
20250207,153800,6788843850,45850,45850,45850,45850,0
|
|
20250207,153700,6788843850,45850,45850,45850,45850,0
|
|
20250207,153600,6788843850,45850,45850,45850,45850,0
|
|
20250207,153500,6788843850,45850,45850,45850,45850,6310
|
|
20250207,153400,6788843850,45850,45850,45850,45850,0
|
|
20250207,153300,6788843850,45850,45850,45850,45850,0
|
|
20250207,153200,6788843850,45850,45850,45850,45850,0
|
|
20250207,153100,6788843850,45850,45850,45850,45850,0
|
|
20250207,153000,6788843850,45850,45850,45850,45850,6310
|
|
20250207,152900,6499530350,46350,46350,46350,46350,0
|
|
20250207,152800,6499530350,46350,46350,46350,46350,0
|
|
20250207,152700,6499530350,46350,46350,46350,46350,0
|
|
20250207,152600,6499530350,46350,46350,46350,46350,0
|
|
20250207,152500,6499530350,46350,46350,46350,46350,0
|
|
20250207,152400,6499530350,46350,46350,46350,46350,0
|
|
20250207,152300,6499530350,46350,46350,46350,46350,0
|
|
20250207,152200,6499530350,46350,46350,46350,46350,0
|
|
20250207,152100,6499530350,46350,46350,46350,46350,0
|
|
20250207,152000,6499530350,46350,46350,46350,46350,0
|
|
20250207,151900,6499530350,46350,45950,46450,45800,3744
|
|
20250207,151800,6326862000,45800,45750,45950,45750,2844
|
|
20250207,151700,6196403350,45750,45700,45900,45650,590
|
|
20250207,151600,6169436050,45700,45700,45900,45650,1339
|
|
20250207,151500,6108199650,45700,45700,45950,45700,857
|
|
20250207,151400,6068858250,45700,45700,46000,45700,508
|
|
20250207,151300,6045536050,45700,45750,46000,45700,584
|
|
20250207,151200,6018739450,45750,45800,45850,45700,704
|
|
20250207,151100,5986510400,45650,45100,45800,45100,1012
|
|
20250207,151000,5940502350,45150,45400,45500,45100,1630
|
|
20250207,150900,5866663600,45650,45500,45650,45400,890
|
|
20250207,150800,5826182100,45500,46100,46100,45500,6612
|
|
20250207,150700,5522434800,46100,46100,46150,46100,806
|
|
20250207,150600,5485259500,46150,46150,46150,46100,336
|
|
20250207,150500,5469753350,46150,46250,46250,46150,1857
|
|
20250207,150400,5383980250,46250,46250,46400,46250,568
|
|
20250207,150300,5357691650,46450,46300,46450,46250,850
|
|
20250207,150200,5318323500,46300,46350,46400,46300,275
|
|
20250207,150100,5305575900,46350,46550,46550,46350,673
|
|
20250207,150000,5274292500,46500,46600,46700,46500,637
|
|
20250207,145900,5244624150,46600,46600,46600,46600,19
|
|
20250207,145800,5243738750,46700,46650,46700,46550,351
|
|
20250207,145700,5227361650,46550,46550,46650,46550,145
|
|
20250207,145600,5220602150,46550,46700,46700,46550,525
|
|
20250207,145500,5196124300,46600,46600,46700,46600,124
|
|
20250207,145400,5190333900,46700,46700,46700,46600,182
|
|
20250207,145300,5181835700,46600,46600,46750,46600,103
|
|
20250207,145200,5177021050,46750,46600,46750,46600,121
|
|
20250207,145100,5171364900,46600,46650,46750,46600,675
|
|
20250207,145000,5139864650,46650,46650,46750,46650,287
|
|
20250207,144900,5126462300,46650,46800,46800,46650,422
|
|
20250207,144800,5106756200,46650,46800,46800,46650,149
|
|
20250207,144700,5099787700,46650,46650,46850,46650,32
|
|
20250207,144600,5098290900,46800,46650,46800,46650,144
|
|
20250207,144500,5091552250,46800,46800,46850,46650,175
|
|
20250207,144400,5083363750,46650,46650,46850,46650,98
|
|
20250207,144300,5078773250,46850,46650,46900,46650,187
|
|
20250207,144200,5070027650,46650,46700,46950,46650,196
|
|
20250207,144100,5060859600,47100,46750,47100,46650,1157
|
|
20250207,144000,5006627450,46700,46650,46750,46650,161
|
|
20250207,143900,4999102050,46650,46750,46750,46650,145
|
|
20250207,143800,4992327500,46600,46600,46750,46600,226
|
|
20250207,143700,4981777600,46750,46650,46750,46650,353
|
|
20250207,143600,4965294100,46600,46650,46650,46550,142
|
|
20250207,143500,4958671150,46650,46600,46650,46550,494
|
|
20250207,143400,4935647300,46500,46500,46600,46500,160
|
|
20250207,143300,4928193800,46600,46600,46600,46450,86
|
|
20250207,143200,4924186650,46450,46350,46550,46350,540
|
|
20250207,143100,4899070800,46450,46350,46450,46350,151
|
|
20250207,143000,4892061200,46350,46400,46400,46350,206
|
|
20250207,142900,4882503000,46400,46450,46450,46400,207
|
|
20250207,142800,4872891950,46400,46350,46450,46350,124
|
|
20250207,142700,4867132500,46350,46350,46450,46350,118
|
|
20250207,142600,4861654000,46350,46350,46450,46350,9
|
|
20250207,142500,4861236450,46350,46350,46450,46350,10
|
|
20250207,142400,4860772550,46450,46350,46450,46350,37
|
|
20250207,142300,4859055900,46300,46300,46450,46300,9
|
|
20250207,142200,4858638900,46300,46300,46450,46300,27
|
|
20250207,142100,4857387900,46300,46350,46350,46300,1004
|
|
20250207,142000,4810861850,46400,46450,46450,46350,18
|
|
20250207,141900,4810026750,46350,46350,46350,46350,7
|
|
20250207,141800,4809702300,46450,46350,46450,46350,26
|
|
20250207,141700,4808496100,46350,46350,46350,46350,3
|
|
20250207,141600,4808357050,46400,46450,46450,46400,193
|
|
20250207,141500,4799401500,46400,46400,46450,46400,171
|
|
20250207,141400,4791466850,46400,46400,46450,46400,10
|
|
20250207,141300,4791002650,46400,46350,46450,46350,18
|
|
20250207,141200,4790167450,46350,46350,46400,46350,19
|
|
20250207,141100,4789286050,46350,46350,46400,46350,16
|
|
20250207,141000,4788544000,46350,46350,46450,46350,74
|
|
20250207,140900,4785109500,46350,46400,46450,46350,124
|
|
20250207,140800,4779355750,46450,46400,46450,46400,11
|
|
20250207,140700,4778845100,46400,46350,46450,46350,66
|
|
20250207,140600,4775782450,46400,46400,46400,46350,121
|
|
20250207,140500,4770168750,46350,46400,46400,46350,22
|
|
20250207,140400,4769148300,46400,46350,46400,46350,13
|
|
20250207,140300,4768545400,46350,46350,46350,46350,6
|
|
20250207,140200,4768267300,46350,46400,46400,46350,247
|
|
20250207,140100,4756806650,46400,46400,46450,46400,329
|
|
20250207,140000,4741539850,46400,46350,46400,46350,38
|
|
20250207,135900,4739776800,46400,46400,46400,46350,423
|
|
20250207,135800,4720149800,46400,46400,46450,46400,14
|
|
20250207,135700,4719499700,46400,46400,46400,46400,6
|
|
20250207,135600,4719221300,46400,46350,46400,46350,26
|
|
20250207,135500,4718015150,46350,46350,46400,46350,57
|
|
20250207,135400,4715370700,46350,46350,46400,46350,212
|
|
20250207,135300,4705544450,46350,46350,46400,46350,5
|
|
20250207,135200,4705312650,46350,46350,46350,46350,7
|
|
20250207,135100,4704988200,46350,46350,46350,46350,5
|
|
20250207,135000,4704756450,46350,46400,46400,46350,814
|
|
20250207,134900,4667012050,46400,46400,46400,46400,106
|
|
20250207,134800,4662093650,46400,46400,46400,46400,11
|
|
20250207,134700,4661583250,46400,46400,46400,46400,15
|
|
20250207,134600,4660887250,46400,46400,46400,46400,4
|
|
20250207,134500,4660701650,46400,46450,46450,46400,7
|
|
20250207,134400,4660376750,46400,46400,46400,46400,7
|
|
20250207,134300,4660051950,46400,46400,46400,46400,6
|
|
20250207,134200,4659773550,46400,46400,46450,46400,226
|
|
20250207,134100,4649286050,46400,46400,46450,46400,74
|
|
20250207,134000,4645849050,46450,46400,46500,46400,31
|
|
20250207,133900,4644409600,46400,46400,46400,46400,7
|
|
20250207,133800,4644084800,46400,46400,46400,46400,3
|
|
20250207,133700,4643945600,46400,46400,46500,46400,22
|
|
20250207,133600,4642924700,46500,46400,46500,46400,27
|
|
20250207,133500,4641671400,46500,46400,46500,46400,7
|
|
20250207,133400,4641346500,46400,46450,46450,46400,4
|
|
20250207,133300,4641160800,46400,46400,46400,46400,7
|
|
20250207,133200,4640836000,46400,46450,46450,46400,23
|
|
20250207,133100,4639768700,46450,46500,46500,46450,1871
|
|
20250207,133000,4552770650,46500,46500,46500,46500,3
|
|
20250207,132900,4552631150,46500,46550,46550,46500,112
|
|
20250207,132800,4547417700,46600,46550,46600,46550,21
|
|
20250207,132700,4546440100,46500,46550,46550,46500,92
|
|
20250207,132600,4542157600,46550,46550,46550,46550,3
|
|
20250207,132500,4542017950,46550,46550,46600,46550,8
|
|
20250207,132400,4541645500,46550,46600,46600,46550,6
|
|
20250207,132300,4541366150,46550,46550,46550,46550,17
|
|
20250207,132200,4540574800,46550,46550,46550,46550,49
|
|
20250207,132100,4538293850,46550,46600,46600,46550,2149
|
|
20250207,132000,4438225650,46600,46650,46650,46600,128
|
|
20250207,131900,4432254700,46600,46600,46650,46600,8
|
|
20250207,131800,4431881850,46650,46650,46650,46600,236
|
|
20250207,131700,4420872500,46650,46650,46650,46650,3
|
|
20250207,131600,4420732550,46650,46850,46850,46650,3
|
|
20250207,131500,4420592400,46800,46800,46800,46650,75
|
|
20250207,131400,4417082850,46800,46800,46800,46800,22
|
|
20250207,131300,4416053250,46650,46650,46650,46650,2
|
|
20250207,131200,4415959950,46650,46650,46650,46650,3
|
|
20250207,131100,4415820000,46800,46650,46800,46650,5
|
|
20250207,131000,4415586300,46800,46700,46800,46700,22
|
|
20250207,130900,4414556800,46650,46650,46650,46650,13
|
|
20250207,130800,4413950350,46650,46650,46650,46650,2
|
|
20250207,130700,4413857050,46650,46650,46650,46650,3
|
|
20250207,130600,4413717100,46800,46800,46800,46800,1
|
|
20250207,130500,4413670300,46650,46650,46650,46650,2
|
|
20250207,130400,4413577000,46650,46650,46650,46650,3
|
|
20250207,130300,4413437050,46650,46800,46800,46650,1780
|
|
20250207,130200,4330320100,46850,46850,46850,46850,657
|
|
20250207,130100,4299539650,46850,46850,46850,46850,3
|
|
20250207,130000,4299399100,46850,46900,46900,46850,55
|
|
20250207,125900,4296819700,46900,46950,46950,46900,153
|
|
20250207,125800,4289643750,46900,46900,46900,46900,0
|
|
20250207,125700,4289643750,46900,46900,46900,46900,2
|
|
20250207,125600,4289549950,47000,46950,47000,46900,204
|
|
20250207,125500,4279977150,46900,46900,46900,46900,3
|
|
20250207,125400,4279836450,46950,46950,46950,46950,4
|
|
20250207,125300,4279648650,46900,46900,46900,46900,3
|
|
20250207,125200,4279507950,46950,46900,46950,46900,22
|
|
20250207,125100,4278475950,46900,46950,46950,46900,110
|
|
20250207,125000,4273316900,46950,46850,46950,46850,207
|
|
20250207,124900,4263598350,46850,46850,46850,46850,2
|
|
20250207,124800,4263504650,46900,46950,46950,46900,162
|
|
20250207,124700,4255906100,46900,46900,46900,46900,2
|
|
20250207,124600,4255812300,46950,46950,46950,46950,5
|
|
20250207,124500,4255577550,46900,46900,46900,46900,4
|
|
20250207,124400,4255389950,46900,46900,46900,46900,91
|
|
20250207,124300,4251122050,46900,46850,46900,46850,103
|
|
20250207,124200,4246291500,47000,47000,47000,47000,8
|
|
20250207,124100,4245915500,46850,46950,46950,46850,382
|
|
20250207,124000,4227980800,46900,46900,46950,46900,10
|
|
20250207,123900,4227511550,46850,46850,46850,46850,2
|
|
20250207,123800,4227417850,46900,46900,46900,46900,126
|
|
20250207,123700,4221508450,46950,46950,46950,46950,511
|
|
20250207,123600,4197517000,46950,46950,46950,46950,3
|
|
20250207,123500,4197376150,47000,47000,47000,47000,270
|
|
20250207,123400,4184686150,47050,47050,47050,47050,21
|
|
20250207,123300,4183698100,47000,47000,47000,46950,283
|
|
20250207,123200,4170397200,47000,47000,47000,46900,45
|
|
20250207,123100,4168282500,46900,46900,46900,46900,16
|
|
20250207,123000,4167532100,46950,46900,47000,46900,206
|
|
20250207,122900,4157865200,46900,46900,46900,46900,3
|
|
20250207,122800,4157724500,46900,46900,46900,46900,2
|
|
20250207,122700,4157630700,46900,46900,46900,46900,3
|
|
20250207,122600,4157490000,46900,46900,46900,46900,0
|
|
20250207,122500,4157490000,46900,47000,47000,46900,241
|
|
20250207,122400,4146169300,47000,47000,47000,47000,237
|
|
20250207,122300,4135030300,47000,47150,47150,47000,245
|
|
20250207,122200,4123514700,47000,47000,47000,47000,127
|
|
20250207,122100,4117545700,47000,47050,47150,47000,5
|
|
20250207,122000,4117310500,47000,47000,47000,47000,2
|
|
20250207,121900,4117216500,47150,46900,47150,46900,8
|
|
20250207,121800,4116840050,46950,46950,47100,46950,416
|
|
20250207,121700,4097268350,46950,47100,47100,46950,107
|
|
20250207,121600,4092228950,46950,46950,47000,46950,64
|
|
20250207,121500,4089223600,47000,46800,47000,46800,313
|
|
20250207,121400,4074514000,46800,46800,46800,46800,72
|
|
20250207,121300,4071144400,46800,46800,46800,46800,3
|
|
20250207,121200,4071004000,46800,46800,46800,46800,2
|
|
20250207,121100,4070910400,46800,46800,46800,46800,3
|
|
20250207,121000,4070770000,46800,46800,46800,46800,10
|
|
20250207,120900,4070302000,46850,46900,46900,46850,700
|
|
20250207,120800,4037504850,46900,47000,47000,46900,265
|
|
20250207,120700,4025070650,47000,46900,47000,46900,7
|
|
20250207,120600,4024741850,46900,46900,46900,46900,0
|
|
20250207,120500,4024741850,46900,47000,47000,46900,664
|
|
20250207,120400,3993535600,47000,47050,47050,47000,9
|
|
20250207,120300,3993112200,47000,47000,47000,47000,3
|
|
20250207,120200,3992971200,47000,47000,47000,47000,0
|
|
20250207,120100,3992971200,47000,47050,47150,47000,99
|
|
20250207,120000,3988312700,47000,47100,47150,47000,50
|
|
20250207,115900,3985957600,47100,47100,47100,47000,189
|
|
20250207,115800,3977055900,47050,47100,47100,47050,205
|
|
20250207,115700,3967402300,47050,47050,47100,47050,222
|
|
20250207,115600,3956947900,47050,47050,47050,47000,243
|
|
20250207,115500,3945517400,47000,47050,47100,47000,193
|
|
20250207,115400,3936427650,47100,47100,47100,47000,216
|
|
20250207,115300,3926259550,47000,47150,47150,47000,173
|
|
20250207,115200,3918105300,47150,47150,47150,47000,190
|
|
20250207,115100,3909147300,47150,47100,47150,47000,171
|
|
20250207,115000,3901091550,47100,47050,47100,47000,186
|
|
20250207,114900,3892331100,46900,47000,47150,46900,167
|
|
20250207,114800,3884465900,47050,47150,47150,46500,942
|
|
20250207,114700,3840365450,47150,47150,47150,47000,207
|
|
20250207,114600,3830605900,47150,47150,47150,47000,818
|
|
20250207,114500,3792100200,47100,47200,47200,47100,307
|
|
20250207,114400,3777617850,47150,47200,47200,47150,194
|
|
20250207,114300,3768461250,47200,47200,47200,47150,191
|
|
20250207,114200,3759446150,47250,47200,47250,47150,700
|
|
20250207,114100,3726404100,47150,47250,47250,47150,870
|
|
20250207,114000,3685334700,47250,47350,47350,47250,1186
|
|
20250207,113900,3629193600,47400,47350,47400,47300,890
|
|
20250207,113800,3587050750,47450,47450,47450,47400,630
|
|
20250207,113700,3557159750,47450,47300,47450,47250,484
|
|
20250207,113600,3534257300,47250,47200,47250,47100,555
|
|
20250207,113500,3508036400,47300,47150,47300,47000,1036
|
|
20250207,113400,3459146700,47150,47150,47150,47100,262
|
|
20250207,113300,3446793450,47000,47150,47150,47000,180
|
|
20250207,113200,3438306900,47150,47100,47150,47000,221
|
|
20250207,113100,3427889600,47150,47150,47150,46900,453
|
|
20250207,113000,3406531400,47150,46900,47150,46900,220
|
|
20250207,112900,3396171850,46900,47000,47200,46850,220
|
|
20250207,112800,3385821400,47000,46700,47000,46700,3675
|
|
20250207,112700,3213880200,46700,46700,46700,46550,216
|
|
20250207,112600,3203793350,46700,46650,46700,46600,184
|
|
20250207,112500,3195208750,46650,46650,46700,46500,651
|
|
20250207,112400,3164811750,46700,46500,46700,46500,273
|
|
20250207,112300,3152075500,46400,46350,46400,46350,594
|
|
20250207,112200,3124514050,46350,46350,46350,46350,1
|
|
20250207,112100,3124467700,46350,46350,46350,46350,38
|
|
20250207,112000,3122706400,46300,46300,46300,46300,4
|
|
20250207,111900,3122521200,46300,46300,46350,46300,26
|
|
20250207,111800,3121316250,46350,46350,46350,46350,53
|
|
20250207,111700,3118859700,46350,46350,46350,46350,4
|
|
20250207,111600,3118674300,46350,46350,46350,46300,37
|
|
20250207,111500,3116959450,46300,46300,46300,46300,4
|
|
20250207,111400,3116774250,46300,46300,46300,46300,122
|
|
20250207,111300,3111125650,46300,46250,46300,46250,10
|
|
20250207,111200,3110663100,46250,46300,46300,46250,18
|
|
20250207,111100,3109829850,46350,46250,46350,46250,102
|
|
20250207,111000,3105102350,46300,46300,46350,46300,19
|
|
20250207,110900,3104222200,46350,46300,46350,46250,80
|
|
20250207,110800,3100518100,46350,46300,46350,46250,74
|
|
20250207,110700,3097091500,46350,46400,46400,46350,99
|
|
20250207,110600,3092500800,46400,46350,46400,46350,11
|
|
20250207,110500,3091990500,46250,46250,46250,46250,3
|
|
20250207,110400,3091851750,46250,46300,46300,46250,903
|
|
20250207,110300,3050065300,46300,46450,46450,46300,1832
|
|
20250207,110200,2965137200,46450,46450,46450,46450,2
|
|
20250207,110100,2965044300,46400,46550,46550,46400,474
|
|
20250207,110000,2943002900,46550,46600,46600,46550,361
|
|
20250207,105900,2926188650,46650,46650,46700,46600,946
|
|
20250207,105800,2882057150,46700,46700,46700,46650,127
|
|
20250207,105700,2876126500,46700,46750,46750,46650,562
|
|
20250207,105600,2849880500,46750,46700,46750,46650,403
|
|
20250207,105500,2831059400,46700,46700,46700,46650,302
|
|
20250207,105400,2816956450,46650,46700,46700,46650,78
|
|
20250207,105300,2813314000,46700,46700,46700,46650,136
|
|
20250207,105200,2806963250,46700,46700,46700,46650,165
|
|
20250207,105100,2799258200,46700,46700,46700,46650,477
|
|
20250207,105000,2776982750,46700,46750,46750,46700,103
|
|
20250207,104900,2772169600,46600,46750,46750,46600,295
|
|
20250207,104800,2758379000,46750,46600,46750,46600,535
|
|
20250207,104700,2733424300,46600,46600,46600,46550,94
|
|
20250207,104600,2729044450,46600,46650,46650,46550,126
|
|
20250207,104500,2723171800,46600,46550,46600,46400,623
|
|
20250207,104400,2694148000,46400,46600,46600,46400,164
|
|
20250207,104300,2686526900,46600,46500,46600,46400,143
|
|
20250207,104200,2679865600,46550,46450,46750,46450,1409
|
|
20250207,104100,2614335600,46350,46550,46550,46350,223
|
|
20250207,104000,2603973750,46550,46450,46550,46250,440
|
|
20250207,103900,2583535450,46450,46650,46650,46250,913
|
|
20250207,103800,2541246400,46400,46700,46750,46400,349
|
|
20250207,103700,2525016750,46450,46850,46900,46450,150
|
|
20250207,103600,2518014400,46900,46900,46900,46650,79
|
|
20250207,103500,2514310100,46900,46400,46900,46300,767
|
|
20250207,103400,2478652900,46350,46450,46500,46350,400
|
|
20250207,103300,2460067950,46450,46250,46500,46100,2384
|
|
20250207,103200,2349425000,46200,46400,46400,46000,2193
|
|
20250207,103100,2248295750,46400,46400,46400,46200,192
|
|
20250207,103000,2239388450,46150,46350,46400,46150,1832
|
|
20250207,102900,2154794500,46250,46400,46500,46250,828
|
|
20250207,102800,2116453100,46400,46400,46500,46350,361
|
|
20250207,102700,2099701850,46400,46450,46450,46300,362
|
|
20250207,102600,2082913100,46200,46650,46750,46200,2932
|
|
20250207,102500,1947084700,46500,46600,46650,46500,111
|
|
20250207,102400,1941913850,46500,46800,46850,46500,906
|
|
20250207,102300,1899729400,46850,46850,46850,46600,78
|
|
20250207,102200,1896076650,46850,46750,46850,46550,105
|
|
20250207,102100,1891172650,46500,47000,47000,46500,5835
|
|
20250207,102000,1618472950,47000,47000,47000,46950,102
|
|
20250207,101900,1613679400,47000,47000,47000,46900,615
|
|
20250207,101800,1584775650,46950,46950,47000,46950,78
|
|
20250207,101700,1581113250,46950,46950,46950,46900,91
|
|
20250207,101600,1576845000,46900,47150,47150,46900,1196
|
|
20250207,101500,1520662400,47150,46950,47150,46950,152
|
|
20250207,101400,1513504700,46950,46950,47000,46950,93
|
|
20250207,101300,1509134500,47000,47200,47250,47000,1223
|
|
20250207,101200,1451539050,47200,47250,47250,47200,120
|
|
20250207,101100,1445873600,47250,47450,47450,47250,347
|
|
20250207,101000,1429428450,47500,47450,47500,47450,17
|
|
20250207,100900,1428621300,47450,47500,47500,47450,138
|
|
20250207,100800,1422066350,47500,47550,47600,47500,207
|
|
20250207,100700,1412223200,47600,47550,47600,47550,62
|
|
20250207,100600,1409272750,47600,47550,47600,47550,27
|
|
20250207,100500,1407988150,47600,47550,47600,47550,89
|
|
20250207,100400,1403754200,47550,47650,47650,47550,140
|
|
20250207,100300,1397087150,47650,47700,47750,47650,297
|
|
20250207,100200,1382918250,47650,47550,47700,47550,84
|
|
20250207,100100,1378913150,47550,47500,47550,47500,18
|
|
20250207,100000,1378057900,47500,47500,47500,47450,62
|
|
20250207,095900,1375113550,47450,47500,47500,47450,73
|
|
20250207,095800,1371646600,47500,47500,47550,47500,25
|
|
20250207,095700,1370458750,47350,47350,47600,47350,1659
|
|
20250207,095600,1291659900,47400,47050,47500,47050,1716
|
|
20250207,095500,1210392100,47000,47000,47250,46950,377
|
|
20250207,095400,1192644100,46950,46900,47050,46900,260
|
|
20250207,095300,1180426500,46900,46850,46950,46850,293
|
|
20250207,095200,1166678850,47050,46800,47050,46800,376
|
|
20250207,095100,1149042150,46800,46600,46900,46600,639
|
|
20250207,095000,1119133800,46550,46750,46750,46500,1486
|
|
20250207,094900,1049876800,46950,47300,47300,46550,5433
|
|
20250207,094800,795422850,46600,47850,47900,46500,4829
|
|
20250207,094700,567676000,47800,48100,48100,47100,3436
|
|
20250207,094600,403933250,48050,48250,48650,48000,1901
|
|
20250207,094500,312497300,48200,48350,48350,48200,378
|
|
20250207,094400,294238600,48450,48400,48450,48350,797
|
|
20250207,094300,255701100,48400,48350,48400,48350,101
|
|
20250207,094200,250816800,48350,48350,48400,48350,131
|
|
20250207,094100,244481800,48400,48400,48400,48350,114
|
|
20250207,094000,238967750,48400,48400,48500,48350,513
|
|
20250207,093900,214137600,48450,48400,48450,48400,106
|
|
20250207,093800,209006850,48400,48400,48550,48400,628
|
|
20250207,093700,178609700,48400,48400,48450,48400,99
|
|
20250207,093600,173817200,48400,48400,48500,48400,163
|
|
20250207,093500,165921450,48400,48400,48500,48400,153
|
|
20250207,093400,158512600,48400,48400,48450,48400,115
|
|
20250207,093300,152945100,48400,48450,48500,48400,559
|
|
20250207,093200,125861900,48450,48450,48500,48450,100
|
|
20250207,093100,121014550,48450,48450,48500,48450,93
|
|
20250207,093000,116507200,48500,48500,48600,48450,96
|
|
20250207,092900,111853200,48500,48550,48600,48450,205
|
|
20250207,092800,101913050,48450,48500,48650,48450,84
|
|
20250207,092700,97839250,48500,48500,48550,48500,127
|
|
20250207,092600,91679500,48500,48550,48550,48500,72
|
|
20250207,092500,88185900,48550,48550,48600,48550,16
|
|
20250207,092400,87408900,48600,48600,48600,48600,47
|
|
20250207,092300,85124700,48650,48700,48700,48650,6
|
|
20250207,092200,84832700,48750,48600,48750,48600,294
|
|
20250207,092100,70514000,48550,48550,48550,48550,11
|
|
20250207,092000,69979950,48550,48550,48550,48550,6
|
|
20250207,091900,69688650,48700,48550,48700,48550,238
|
|
20250207,091800,58131000,48550,48550,48600,48550,47
|
|
20250207,091700,55849100,48550,48550,48550,48550,5
|
|
20250207,091600,55606350,48550,48550,48550,48550,11
|
|
20250207,091500,55072300,48550,48600,48600,48550,14
|
|
20250207,091400,54392200,48600,48600,48700,48600,21
|
|
20250207,091300,53370600,48600,48600,48600,48550,13
|
|
20250207,091200,52739350,48550,48550,48550,48550,11
|
|
20250207,091100,52205300,48600,48600,48600,48600,2
|
|
20250207,091000,52108100,48600,48600,48600,48600,10
|
|
20250207,090900,51622100,48600,48600,48600,48600,16
|
|
20250207,090800,50844500,48650,48600,48700,48600,18
|
|
20250207,090700,49968700,48650,48700,48700,48600,12
|
|
20250207,090600,49385050,48700,48550,48700,48550,34
|
|
20250207,090500,47731350,48550,48600,48600,48550,5
|
|
20250207,090400,47488400,48700,48650,48700,48500,181
|
|
20250207,090300,38696050,48600,48600,48650,48500,526
|
|
20250207,090200,13182850,48550,48600,48600,48550,9
|
|
20250207,090100,12745700,48650,48650,48650,48550,17
|
|
20250207,090000,11919450,48650,48550,48750,48500,245
|