679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,201600,429731100,21200,21200,21200,21200,476
|
|
20250204,201500,429731100,21200,21200,21200,21200,0
|
|
20250204,201400,429731100,21200,21200,21200,21200,0
|
|
20250204,201300,429731100,21200,21200,21200,21200,0
|
|
20250204,201200,429731100,21200,21200,21200,21200,0
|
|
20250204,201100,429731100,21200,21200,21200,21200,0
|
|
20250204,201000,429731100,21200,21200,21200,21200,0
|
|
20250204,200900,429731100,21200,21200,21200,21200,0
|
|
20250204,200800,429731100,21200,21200,21200,21200,0
|
|
20250204,200700,429731100,21200,21200,21200,21200,0
|
|
20250204,200600,429731100,21200,21200,21200,21200,0
|
|
20250204,200500,429731100,21200,21200,21200,21200,0
|
|
20250204,200400,429731100,21200,21200,21200,21200,0
|
|
20250204,200300,429731100,21200,21200,21200,21200,0
|
|
20250204,200200,429731100,21200,21200,21200,21200,0
|
|
20250204,200100,429731100,21200,21200,21200,21200,0
|
|
20250204,200000,429731100,21200,21200,21200,21200,0
|
|
20250204,195900,429731100,21200,21200,21200,21200,0
|
|
20250204,195800,429731100,21200,21200,21200,21200,0
|
|
20250204,195700,429731100,21200,21200,21200,21200,0
|
|
20250204,195600,429731100,21200,21200,21200,21200,0
|
|
20250204,195500,429731100,21200,21200,21200,21200,0
|
|
20250204,195400,429731100,21200,21200,21200,21200,0
|
|
20250204,195300,429731100,21200,21200,21200,21200,0
|
|
20250204,195200,429731100,21200,21200,21200,21200,0
|
|
20250204,195100,429731100,21200,21200,21200,21200,0
|
|
20250204,195000,429731100,21200,21200,21200,21200,0
|
|
20250204,194900,429731100,21200,21200,21200,21200,0
|
|
20250204,194800,429731100,21200,21200,21200,21200,0
|
|
20250204,194700,429731100,21200,21200,21200,21200,0
|
|
20250204,194600,429731100,21200,21200,21200,21200,476
|
|
20250204,194500,429731100,21200,21200,21200,21200,0
|
|
20250204,194400,429731100,21200,21200,21200,21200,0
|
|
20250204,194300,429731100,21200,21200,21200,21200,0
|
|
20250204,194200,429731100,21200,21200,21200,21200,0
|
|
20250204,194100,429731100,21200,21200,21200,21200,0
|
|
20250204,194000,429731100,21200,21200,21200,21200,0
|
|
20250204,193900,429731100,21200,21200,21200,21200,0
|
|
20250204,193800,429731100,21200,21200,21200,21200,0
|
|
20250204,193700,429731100,21200,21200,21200,21200,0
|
|
20250204,193600,429731100,21200,21200,21200,21200,0
|
|
20250204,193500,429731100,21200,21200,21200,21200,0
|
|
20250204,193400,429731100,21200,21200,21200,21200,0
|
|
20250204,193300,429731100,21200,21200,21200,21200,0
|
|
20250204,193200,429731100,21200,21200,21200,21200,0
|
|
20250204,193100,429731100,21200,21200,21200,21200,0
|
|
20250204,193000,429731100,21200,21200,21200,21200,0
|
|
20250204,192900,429731100,21200,21200,21200,21200,0
|
|
20250204,192800,429731100,21200,21200,21200,21200,0
|
|
20250204,192700,429731100,21200,21200,21200,21200,0
|
|
20250204,192600,429731100,21200,21200,21200,21200,0
|
|
20250204,192500,429731100,21200,21200,21200,21200,0
|
|
20250204,192400,429731100,21200,21200,21200,21200,0
|
|
20250204,192300,429731100,21200,21200,21200,21200,0
|
|
20250204,192200,429731100,21200,21200,21200,21200,0
|
|
20250204,192100,429731100,21200,21200,21200,21200,0
|
|
20250204,192000,429731100,21200,21200,21200,21200,0
|
|
20250204,191900,429731100,21200,21200,21200,21200,0
|
|
20250204,191800,429731100,21200,21200,21200,21200,0
|
|
20250204,191700,429731100,21200,21200,21200,21200,0
|
|
20250204,191600,429731100,21200,21200,21200,21200,476
|
|
20250204,191500,429731100,21200,21200,21200,21200,0
|
|
20250204,191400,429731100,21200,21200,21200,21200,0
|
|
20250204,191300,429731100,21200,21200,21200,21200,0
|
|
20250204,191200,429731100,21200,21200,21200,21200,0
|
|
20250204,191100,429731100,21200,21200,21200,21200,0
|
|
20250204,191000,429731100,21200,21200,21200,21200,0
|
|
20250204,190900,429731100,21200,21200,21200,21200,0
|
|
20250204,190800,429731100,21200,21200,21200,21200,0
|
|
20250204,190700,429731100,21200,21200,21200,21200,0
|
|
20250204,190600,429731100,21200,21200,21200,21200,0
|
|
20250204,190500,429731100,21200,21200,21200,21200,0
|
|
20250204,190400,429731100,21200,21200,21200,21200,0
|
|
20250204,190300,429731100,21200,21200,21200,21200,0
|
|
20250204,190200,429731100,21200,21200,21200,21200,0
|
|
20250204,190100,429731100,21200,21200,21200,21200,0
|
|
20250204,190000,429731100,21200,21200,21200,21200,0
|
|
20250204,185900,429731100,21200,21200,21200,21200,0
|
|
20250204,185800,429731100,21200,21200,21200,21200,0
|
|
20250204,185700,429731100,21200,21200,21200,21200,0
|
|
20250204,185600,429731100,21200,21200,21200,21200,0
|
|
20250204,185500,429731100,21200,21200,21200,21200,0
|
|
20250204,185400,429731100,21200,21200,21200,21200,0
|
|
20250204,185300,429731100,21200,21200,21200,21200,0
|
|
20250204,185200,429731100,21200,21200,21200,21200,0
|
|
20250204,185100,429731100,21200,21200,21200,21200,0
|
|
20250204,185000,429731100,21200,21200,21200,21200,0
|
|
20250204,184900,429731100,21200,21200,21200,21200,0
|
|
20250204,184800,429731100,21200,21200,21200,21200,0
|
|
20250204,184700,429731100,21200,21200,21200,21200,0
|
|
20250204,184600,429731100,21200,21200,21200,21200,476
|
|
20250204,184500,429731100,21200,21200,21200,21200,0
|
|
20250204,184400,429731100,21200,21200,21200,21200,0
|
|
20250204,184300,429731100,21200,21200,21200,21200,0
|
|
20250204,184200,429731100,21200,21200,21200,21200,0
|
|
20250204,184100,429731100,21200,21200,21200,21200,0
|
|
20250204,184000,429731100,21200,21200,21200,21200,0
|
|
20250204,183900,429731100,21200,21200,21200,21200,0
|
|
20250204,183800,429731100,21200,21200,21200,21200,0
|
|
20250204,183700,429731100,21200,21200,21200,21200,0
|
|
20250204,183600,429731100,21200,21200,21200,21200,0
|
|
20250204,183500,429731100,21200,21200,21200,21200,0
|
|
20250204,183400,429731100,21200,21200,21200,21200,0
|
|
20250204,183300,429731100,21200,21200,21200,21200,0
|
|
20250204,183200,429731100,21200,21200,21200,21200,0
|
|
20250204,183100,429731100,21200,21200,21200,21200,0
|
|
20250204,183000,429731100,21200,21200,21200,21200,0
|
|
20250204,182900,429731100,21200,21200,21200,21200,0
|
|
20250204,182800,429731100,21200,21200,21200,21200,0
|
|
20250204,182700,429731100,21200,21200,21200,21200,0
|
|
20250204,182600,429731100,21200,21200,21200,21200,0
|
|
20250204,182500,429731100,21200,21200,21200,21200,0
|
|
20250204,182400,429731100,21200,21200,21200,21200,0
|
|
20250204,182300,429731100,21200,21200,21200,21200,0
|
|
20250204,182200,429731100,21200,21200,21200,21200,0
|
|
20250204,182100,429731100,21200,21200,21200,21200,0
|
|
20250204,182000,429731100,21200,21200,21200,21200,0
|
|
20250204,181900,429731100,21200,21200,21200,21200,0
|
|
20250204,181800,429731100,21200,21200,21200,21200,0
|
|
20250204,181700,429731100,21200,21200,21200,21200,0
|
|
20250204,181600,429731100,21200,21200,21200,21200,476
|
|
20250204,181500,429731100,21200,21200,21200,21200,0
|
|
20250204,181400,429731100,21200,21200,21200,21200,0
|
|
20250204,181300,429731100,21200,21200,21200,21200,0
|
|
20250204,181200,429731100,21200,21200,21200,21200,0
|
|
20250204,181100,429731100,21200,21200,21200,21200,0
|
|
20250204,181000,429731100,21200,21200,21200,21200,0
|
|
20250204,180900,429731100,21200,21200,21200,21200,0
|
|
20250204,180800,429731100,21200,21200,21200,21200,0
|
|
20250204,180700,429731100,21200,21200,21200,21200,0
|
|
20250204,180600,429731100,21200,21200,21200,21200,0
|
|
20250204,180500,429731100,21200,21200,21200,21200,0
|
|
20250204,180400,429731100,21200,21200,21200,21200,0
|
|
20250204,180300,429731100,21200,21200,21200,21200,0
|
|
20250204,180200,429731100,21200,21200,21200,21200,0
|
|
20250204,180100,429731100,21200,21200,21200,21200,0
|
|
20250204,180000,429731100,21200,21200,21200,21200,0
|
|
20250204,175900,429731100,21200,21200,21200,21200,0
|
|
20250204,175800,429731100,21200,21200,21200,21200,0
|
|
20250204,175700,429731100,21200,21200,21200,21200,0
|
|
20250204,175600,429731100,21200,21200,21200,21200,0
|
|
20250204,175500,429731100,21200,21200,21200,21200,0
|
|
20250204,175400,429731100,21200,21200,21200,21200,0
|
|
20250204,175300,429731100,21200,21200,21200,21200,0
|
|
20250204,175200,429731100,21200,21200,21200,21200,0
|
|
20250204,175100,429731100,21200,21200,21200,21200,0
|
|
20250204,175000,429731100,21200,21200,21200,21200,0
|
|
20250204,174900,429731100,21200,21200,21200,21200,0
|
|
20250204,174800,429731100,21200,21200,21200,21200,0
|
|
20250204,174700,429731100,21200,21200,21200,21200,0
|
|
20250204,174600,429731100,21200,21200,21200,21200,476
|
|
20250204,174500,429731100,21200,21200,21200,21200,0
|
|
20250204,174400,429731100,21200,21200,21200,21200,0
|
|
20250204,174300,429731100,21200,21200,21200,21200,0
|
|
20250204,174200,429731100,21200,21200,21200,21200,0
|
|
20250204,174100,429731100,21200,21200,21200,21200,0
|
|
20250204,174000,429731100,21200,21200,21200,21200,0
|
|
20250204,173900,429731100,21200,21200,21200,21200,0
|
|
20250204,173800,429731100,21200,21200,21200,21200,0
|
|
20250204,173700,429731100,21200,21200,21200,21200,0
|
|
20250204,173600,429731100,21200,21200,21200,21200,0
|
|
20250204,173500,429731100,21200,21200,21200,21200,0
|
|
20250204,173400,429731100,21200,21200,21200,21200,0
|
|
20250204,173300,429731100,21200,21200,21200,21200,0
|
|
20250204,173200,429731100,21200,21200,21200,21200,0
|
|
20250204,173100,429731100,21200,21200,21200,21200,0
|
|
20250204,173000,429731100,21200,21200,21200,21200,0
|
|
20250204,172900,429731100,21200,21200,21200,21200,0
|
|
20250204,172800,429731100,21200,21200,21200,21200,0
|
|
20250204,172700,429731100,21200,21200,21200,21200,0
|
|
20250204,172600,429731100,21200,21200,21200,21200,0
|
|
20250204,172500,429731100,21200,21200,21200,21200,0
|
|
20250204,172400,429731100,21200,21200,21200,21200,0
|
|
20250204,172300,429731100,21200,21200,21200,21200,0
|
|
20250204,172200,429731100,21200,21200,21200,21200,0
|
|
20250204,172100,429731100,21200,21200,21200,21200,0
|
|
20250204,172000,429731100,21200,21200,21200,21200,0
|
|
20250204,171900,429731100,21200,21200,21200,21200,0
|
|
20250204,171800,429731100,21200,21200,21200,21200,0
|
|
20250204,171700,429731100,21200,21200,21200,21200,0
|
|
20250204,171600,429731100,21200,21200,21200,21200,476
|
|
20250204,171500,429731100,21200,21200,21200,21200,0
|
|
20250204,171400,429731100,21200,21200,21200,21200,0
|
|
20250204,171300,429731100,21200,21200,21200,21200,0
|
|
20250204,171200,429731100,21200,21200,21200,21200,0
|
|
20250204,171100,429731100,21200,21200,21200,21200,0
|
|
20250204,171000,429731100,21200,21200,21200,21200,0
|
|
20250204,170900,429731100,21200,21200,21200,21200,0
|
|
20250204,170800,429731100,21200,21200,21200,21200,0
|
|
20250204,170700,429731100,21200,21200,21200,21200,0
|
|
20250204,170600,429731100,21200,21200,21200,21200,0
|
|
20250204,170500,429731100,21200,21200,21200,21200,0
|
|
20250204,170400,429731100,21200,21200,21200,21200,0
|
|
20250204,170300,429731100,21200,21200,21200,21200,0
|
|
20250204,170200,429731100,21200,21200,21200,21200,0
|
|
20250204,170100,429731100,21200,21200,21200,21200,0
|
|
20250204,170000,429731100,21200,21200,21200,21200,0
|
|
20250204,165900,429731100,21200,21200,21200,21200,0
|
|
20250204,165800,429731100,21200,21200,21200,21200,0
|
|
20250204,165700,429731100,21200,21200,21200,21200,0
|
|
20250204,165600,429731100,21200,21200,21200,21200,0
|
|
20250204,165500,429731100,21200,21200,21200,21200,0
|
|
20250204,165400,429731100,21200,21200,21200,21200,0
|
|
20250204,165300,429731100,21200,21200,21200,21200,0
|
|
20250204,165200,429731100,21200,21200,21200,21200,0
|
|
20250204,165100,429731100,21200,21200,21200,21200,0
|
|
20250204,165000,429731100,21200,21200,21200,21200,0
|
|
20250204,164900,429731100,21200,21200,21200,21200,0
|
|
20250204,164800,429731100,21200,21200,21200,21200,0
|
|
20250204,164700,429731100,21200,21200,21200,21200,0
|
|
20250204,164600,429731100,21200,21200,21200,21200,476
|
|
20250204,164500,429731100,21200,21200,21200,21200,0
|
|
20250204,164400,429731100,21200,21200,21200,21200,0
|
|
20250204,164300,429731100,21200,21200,21200,21200,0
|
|
20250204,164200,429731100,21200,21200,21200,21200,0
|
|
20250204,164100,429731100,21200,21200,21200,21200,0
|
|
20250204,164000,429731100,21200,21200,21200,21200,0
|
|
20250204,163900,429731100,21200,21200,21200,21200,0
|
|
20250204,163800,429731100,21200,21200,21200,21200,0
|
|
20250204,163700,429731100,21200,21200,21200,21200,0
|
|
20250204,163600,429731100,21200,21200,21200,21200,0
|
|
20250204,163500,429731100,21200,21200,21200,21200,0
|
|
20250204,163400,429731100,21200,21200,21200,21200,0
|
|
20250204,163300,429731100,21200,21200,21200,21200,0
|
|
20250204,163200,429731100,21200,21200,21200,21200,0
|
|
20250204,163100,429731100,21200,21200,21200,21200,0
|
|
20250204,163000,429731100,21200,21200,21200,21200,0
|
|
20250204,162900,429731100,21200,21200,21200,21200,0
|
|
20250204,162800,429731100,21200,21200,21200,21200,0
|
|
20250204,162700,429731100,21200,21200,21200,21200,0
|
|
20250204,162600,429731100,21200,21200,21200,21200,0
|
|
20250204,162500,429731100,21200,21200,21200,21200,0
|
|
20250204,162400,429731100,21200,21200,21200,21200,0
|
|
20250204,162300,429731100,21200,21200,21200,21200,0
|
|
20250204,162200,429731100,21200,21200,21200,21200,0
|
|
20250204,162100,429731100,21200,21200,21200,21200,0
|
|
20250204,162000,429731100,21200,21200,21200,21200,0
|
|
20250204,161900,429731100,21200,21200,21200,21200,0
|
|
20250204,161800,429731100,21200,21200,21200,21200,0
|
|
20250204,161700,429731100,21200,21200,21200,21200,0
|
|
20250204,161600,429731100,21200,21200,21200,21200,476
|
|
20250204,161500,429731100,21200,21200,21200,21200,0
|
|
20250204,161400,429731100,21200,21200,21200,21200,0
|
|
20250204,161300,429731100,21200,21200,21200,21200,0
|
|
20250204,161200,429731100,21200,21200,21200,21200,0
|
|
20250204,161100,429731100,21200,21200,21200,21200,0
|
|
20250204,161000,429731100,21200,21200,21200,21200,0
|
|
20250204,160900,429731100,21200,21200,21200,21200,0
|
|
20250204,160800,429731100,21200,21200,21200,21200,0
|
|
20250204,160700,429731100,21200,21200,21200,21200,0
|
|
20250204,160600,429731100,21200,21200,21200,21200,0
|
|
20250204,160500,429731100,21200,21200,21200,21200,0
|
|
20250204,160400,429731100,21200,21200,21200,21200,0
|
|
20250204,160300,429731100,21200,21200,21200,21200,0
|
|
20250204,160200,429731100,21200,21200,21200,21200,0
|
|
20250204,160100,429731100,21200,21200,21200,21200,0
|
|
20250204,160000,429731100,21200,21200,21200,21200,0
|
|
20250204,155900,429731100,21200,21200,21200,21200,0
|
|
20250204,155800,429731100,21200,21200,21200,21200,0
|
|
20250204,155700,429731100,21200,21200,21200,21200,0
|
|
20250204,155600,429731100,21200,21200,21200,21200,0
|
|
20250204,155500,429731100,21200,21200,21200,21200,0
|
|
20250204,155400,429731100,21200,21200,21200,21200,0
|
|
20250204,155300,429731100,21200,21200,21200,21200,0
|
|
20250204,155200,429731100,21200,21200,21200,21200,0
|
|
20250204,155100,429731100,21200,21200,21200,21200,0
|
|
20250204,155000,429731100,21200,21200,21200,21200,0
|
|
20250204,154900,429731100,21200,21200,21200,21200,0
|
|
20250204,154800,429731100,21200,21200,21200,21200,0
|
|
20250204,154700,429731100,21200,21200,21200,21200,0
|
|
20250204,154600,429731100,21200,21200,21200,21200,476
|
|
20250204,154500,429731100,21200,21200,21200,21200,0
|
|
20250204,154400,429731100,21200,21200,21200,21200,0
|
|
20250204,154300,429731100,21200,21200,21200,21200,0
|
|
20250204,154200,429731100,21200,21200,21200,21200,0
|
|
20250204,154100,429731100,21200,21200,21200,21200,0
|
|
20250204,154000,429731100,21200,21200,21200,21200,0
|
|
20250204,153900,429731100,21200,21200,21200,21200,0
|
|
20250204,153800,429731100,21200,21200,21200,21200,0
|
|
20250204,153700,429731100,21200,21200,21200,21200,0
|
|
20250204,153600,429731100,21200,21200,21200,21200,0
|
|
20250204,153500,429731100,21200,21200,21200,21200,0
|
|
20250204,153400,429731100,21200,21200,21200,21200,0
|
|
20250204,153300,429731100,21200,21200,21200,21200,0
|
|
20250204,153200,429731100,21200,21200,21200,21200,0
|
|
20250204,153100,429731100,21200,21200,21200,21200,0
|
|
20250204,153000,429731100,21200,21200,21200,21200,476
|
|
20250204,152900,419639900,21150,21150,21150,21150,0
|
|
20250204,152800,419639900,21150,21150,21150,21150,0
|
|
20250204,152700,419639900,21150,21150,21150,21150,0
|
|
20250204,152600,419639900,21150,21150,21150,21150,0
|
|
20250204,152500,419639900,21150,21150,21150,21150,0
|
|
20250204,152400,419639900,21150,21150,21150,21150,0
|
|
20250204,152300,419639900,21150,21150,21150,21150,0
|
|
20250204,152200,419639900,21150,21150,21150,21150,0
|
|
20250204,152100,419639900,21150,21150,21150,21150,0
|
|
20250204,152000,419639900,21150,21150,21150,21150,0
|
|
20250204,151900,419639900,21150,21150,21150,21100,71
|
|
20250204,151800,418138900,21150,21150,21150,21150,16
|
|
20250204,151700,417800500,21150,21150,21150,21150,6
|
|
20250204,151600,417673600,21100,21050,21100,21050,76
|
|
20250204,151500,416073650,21100,21100,21100,21100,0
|
|
20250204,151400,416073650,21100,21100,21100,21100,0
|
|
20250204,151300,416073650,21100,21150,21150,21100,2
|
|
20250204,151200,416031400,21100,21100,21100,21100,8
|
|
20250204,151100,415862600,21100,21100,21100,21100,0
|
|
20250204,151000,415862600,21100,21100,21100,21100,3
|
|
20250204,150900,415799300,21100,21050,21100,21050,199
|
|
20250204,150800,411605350,21050,21050,21050,21050,101
|
|
20250204,150700,409479300,21050,21050,21050,21050,42
|
|
20250204,150600,408595200,21100,21100,21100,21100,0
|
|
20250204,150500,408595200,21100,21100,21100,21100,1
|
|
20250204,150400,408574100,21050,21050,21050,21050,20
|
|
20250204,150300,408153100,21050,21050,21050,21050,0
|
|
20250204,150200,408153100,21050,21050,21050,21050,0
|
|
20250204,150100,408153100,21050,21050,21050,21050,48
|
|
20250204,150000,407142700,21100,21100,21100,21100,18
|
|
20250204,145900,406762900,21100,21100,21100,21100,50
|
|
20250204,145800,405707900,21150,21150,21150,21150,1
|
|
20250204,145700,405686750,21050,21150,21150,21050,43
|
|
20250204,145600,404781500,21100,21100,21100,21100,176
|
|
20250204,145500,401067900,21100,21100,21100,21100,0
|
|
20250204,145400,401067900,21100,21100,21100,21100,32
|
|
20250204,145300,400392700,21100,21100,21100,21100,0
|
|
20250204,145200,400392700,21100,21100,21100,21100,37
|
|
20250204,145100,399612000,21100,21100,21100,21100,33
|
|
20250204,145000,398915700,21100,21100,21100,21100,0
|
|
20250204,144900,398915700,21100,21100,21100,21100,31
|
|
20250204,144800,398261600,21050,21050,21050,21050,4
|
|
20250204,144700,398177400,21100,21100,21100,21100,32
|
|
20250204,144600,397502200,21100,21100,21100,21100,1
|
|
20250204,144500,397481100,21100,21100,21100,21100,35
|
|
20250204,144400,396742600,21100,21100,21100,21100,34
|
|
20250204,144300,396025200,21050,21050,21050,21050,30
|
|
20250204,144200,395393700,21100,21100,21100,21100,0
|
|
20250204,144100,395393700,21100,21100,21100,21100,0
|
|
20250204,144000,395393700,21100,21050,21100,21050,698
|
|
20250204,143900,380697250,21050,21050,21050,21050,165
|
|
20250204,143800,377224000,21050,21050,21050,21050,187
|
|
20250204,143700,373287650,21050,21100,21100,21050,31
|
|
20250204,143600,372634050,21000,21000,21000,21000,12
|
|
20250204,143500,372382050,21000,21000,21000,21000,58
|
|
20250204,143400,371164050,21050,21050,21050,21050,32
|
|
20250204,143300,370490450,21050,21050,21050,21050,0
|
|
20250204,143200,370490450,21050,21050,21050,21050,0
|
|
20250204,143100,370490450,21050,21050,21050,21050,125
|
|
20250204,143000,367859200,21050,21050,21050,21050,32
|
|
20250204,142900,367185600,21000,21000,21000,21000,3
|
|
20250204,142800,367122600,21050,21050,21050,21050,166
|
|
20250204,142700,363628300,21050,21050,21050,21050,0
|
|
20250204,142600,363628300,21050,21000,21050,21000,48
|
|
20250204,142500,362618050,20950,20950,20950,20950,0
|
|
20250204,142400,362618050,20950,20950,20950,20950,201
|
|
20250204,142300,358407100,21000,20950,21000,20950,59
|
|
20250204,142200,357168600,20950,20950,20950,20950,271
|
|
20250204,142100,351491150,21000,21050,21050,21000,98
|
|
20250204,142000,349431450,21050,21100,21100,21050,727
|
|
20250204,141900,334128050,21100,21050,21100,21050,33
|
|
20250204,141800,333431800,21100,21100,21100,21100,64
|
|
20250204,141700,332081400,21050,21050,21050,21050,50
|
|
20250204,141600,331028900,21050,21100,21100,21050,44
|
|
20250204,141500,330101000,21100,21100,21100,21100,635
|
|
20250204,141400,316702500,21100,21150,21150,21100,33
|
|
20250204,141300,316005500,21100,21100,21100,21100,0
|
|
20250204,141200,316005500,21100,21100,21100,21100,0
|
|
20250204,141100,316005500,21100,21100,21100,21100,0
|
|
20250204,141000,316005500,21100,21100,21100,21100,200
|
|
20250204,140900,311785500,21100,21100,21100,21100,0
|
|
20250204,140800,311785500,21100,21100,21100,21100,0
|
|
20250204,140700,311785500,21100,21100,21100,21100,1
|
|
20250204,140600,311764400,21100,21100,21100,21100,0
|
|
20250204,140500,311764400,21100,21150,21150,21100,494
|
|
20250204,140400,301340400,21150,21150,21150,21150,0
|
|
20250204,140300,301340400,21150,21150,21150,21150,0
|
|
20250204,140200,301340400,21150,21150,21150,21150,0
|
|
20250204,140100,301340400,21150,21150,21150,21150,0
|
|
20250204,140000,301340400,21150,21150,21150,21150,0
|
|
20250204,135900,301340400,21150,21150,21150,21150,0
|
|
20250204,135800,301340400,21150,21150,21150,21150,0
|
|
20250204,135700,301340400,21150,21150,21150,21150,0
|
|
20250204,135600,301340400,21150,21150,21150,21150,0
|
|
20250204,135500,301340400,21150,21150,21150,21150,0
|
|
20250204,135400,301340400,21150,21150,21150,21150,0
|
|
20250204,135300,301340400,21150,21150,21150,21150,0
|
|
20250204,135200,301340400,21150,21150,21150,21150,10
|
|
20250204,135100,301128900,21150,21150,21150,21150,0
|
|
20250204,135000,301128900,21150,21150,21150,21150,0
|
|
20250204,134900,301128900,21150,21150,21150,21150,0
|
|
20250204,134800,301128900,21150,21150,21150,21150,0
|
|
20250204,134700,301128900,21150,21150,21150,21150,37
|
|
20250204,134600,300346350,21100,21100,21100,21100,0
|
|
20250204,134500,300346350,21100,21100,21100,21100,0
|
|
20250204,134400,300346350,21100,21100,21100,21100,1
|
|
20250204,134300,300325250,21150,21150,21150,21150,0
|
|
20250204,134200,300325250,21150,21150,21150,21150,20
|
|
20250204,134100,299902250,21150,21150,21150,21150,124
|
|
20250204,134000,297279650,21150,21150,21150,21150,6
|
|
20250204,133900,297152750,21150,21150,21150,21150,0
|
|
20250204,133800,297152750,21150,21150,21150,21150,0
|
|
20250204,133700,297152750,21150,21150,21150,21150,30
|
|
20250204,133600,296518250,21150,21150,21150,21150,0
|
|
20250204,133500,296518250,21150,21150,21150,21150,0
|
|
20250204,133400,296518250,21150,21150,21150,21150,0
|
|
20250204,133300,296518250,21150,21150,21150,21150,0
|
|
20250204,133200,296518250,21150,21150,21150,21150,0
|
|
20250204,133100,296518250,21150,21150,21150,21150,0
|
|
20250204,133000,296518250,21150,21150,21150,21150,0
|
|
20250204,132900,296518250,21150,21150,21150,21150,0
|
|
20250204,132800,296518250,21150,21150,21150,21150,0
|
|
20250204,132700,296518250,21150,21150,21150,21150,0
|
|
20250204,132600,296518250,21150,21150,21150,21150,0
|
|
20250204,132500,296518250,21150,21150,21150,21150,1
|
|
20250204,132400,296497100,21150,21150,21150,21150,0
|
|
20250204,132300,296497100,21150,21150,21150,21150,0
|
|
20250204,132200,296497100,21150,21150,21150,21150,0
|
|
20250204,132100,296497100,21150,21100,21150,21100,528
|
|
20250204,132000,285342400,21150,21150,21150,21150,0
|
|
20250204,131900,285342400,21150,21150,21150,21150,0
|
|
20250204,131800,285342400,21150,21150,21150,21150,0
|
|
20250204,131700,285342400,21150,21150,21150,21150,10
|
|
20250204,131600,285130900,21150,21150,21150,21150,0
|
|
20250204,131500,285130900,21150,21150,21150,21150,0
|
|
20250204,131400,285130900,21150,21150,21150,21150,0
|
|
20250204,131300,285130900,21150,21150,21150,21150,10
|
|
20250204,131200,284919400,21150,21150,21150,21150,0
|
|
20250204,131100,284919400,21150,21150,21150,21150,0
|
|
20250204,131000,284919400,21150,21150,21150,21150,8
|
|
20250204,130900,284750200,21100,21100,21100,21100,0
|
|
20250204,130800,284750200,21100,21100,21100,21100,0
|
|
20250204,130700,284750200,21100,21100,21100,21100,0
|
|
20250204,130600,284750200,21100,21100,21100,21100,0
|
|
20250204,130500,284750200,21100,21100,21100,21100,1
|
|
20250204,130400,284729100,21100,21100,21100,21100,0
|
|
20250204,130300,284729100,21100,21100,21100,21100,0
|
|
20250204,130200,284729100,21100,21100,21100,21100,5
|
|
20250204,130100,284623600,21150,21150,21150,21150,0
|
|
20250204,130000,284623600,21150,21150,21150,21150,0
|
|
20250204,125900,284623600,21150,21150,21150,21150,0
|
|
20250204,125800,284623600,21150,21150,21150,21150,1
|
|
20250204,125700,284602450,21100,21100,21100,21100,0
|
|
20250204,125600,284602450,21100,21100,21100,21100,0
|
|
20250204,125500,284602450,21100,21100,21100,21100,0
|
|
20250204,125400,284602450,21100,21100,21100,21100,0
|
|
20250204,125300,284602450,21100,21100,21100,21100,174
|
|
20250204,125200,280931050,21100,21100,21100,21100,428
|
|
20250204,125100,271900250,21100,21100,21100,21100,1
|
|
20250204,125000,271879150,21100,21100,21100,21100,0
|
|
20250204,124900,271879150,21100,21100,21100,21100,1
|
|
20250204,124800,271858050,21100,21100,21100,21100,0
|
|
20250204,124700,271858050,21100,21100,21100,21100,0
|
|
20250204,124600,271858050,21100,21100,21100,21100,90
|
|
20250204,124500,269959050,21100,21100,21100,21100,0
|
|
20250204,124400,269959050,21100,21100,21100,21100,0
|
|
20250204,124300,269959050,21100,21100,21100,21100,0
|
|
20250204,124200,269959050,21100,21100,21100,21100,0
|
|
20250204,124100,269959050,21100,21100,21100,21100,0
|
|
20250204,124000,269959050,21100,21100,21100,21100,220
|
|
20250204,123900,265317050,21150,21150,21150,21150,0
|
|
20250204,123800,265317050,21150,21150,21150,21150,0
|
|
20250204,123700,265317050,21150,21150,21150,21150,0
|
|
20250204,123600,265317050,21150,21150,21150,21150,0
|
|
20250204,123500,265317050,21150,21150,21150,21150,0
|
|
20250204,123400,265317050,21150,21150,21150,21150,0
|
|
20250204,123300,265317050,21150,21150,21150,21150,0
|
|
20250204,123200,265317050,21150,21150,21150,21150,0
|
|
20250204,123100,265317050,21150,21150,21150,21150,1
|
|
20250204,123000,265295900,21050,21050,21050,21050,0
|
|
20250204,122900,265295900,21050,21050,21050,21050,0
|
|
20250204,122800,265295900,21050,21050,21050,21050,0
|
|
20250204,122700,265295900,21050,21100,21100,21050,898
|
|
20250204,122600,246350450,21100,21100,21100,21100,0
|
|
20250204,122500,246350450,21100,21100,21100,21100,0
|
|
20250204,122400,246350450,21100,21100,21100,21100,250
|
|
20250204,122300,241075450,21100,21100,21100,21100,0
|
|
20250204,122200,241075450,21100,21100,21100,21100,75
|
|
20250204,122100,239492950,21100,21100,21100,21100,0
|
|
20250204,122000,239492950,21100,21100,21100,21100,10
|
|
20250204,121900,239281950,21150,21100,21150,21100,20
|
|
20250204,121800,238859500,21100,21100,21100,21100,235
|
|
20250204,121700,233901000,21150,21150,21150,21150,0
|
|
20250204,121600,233901000,21150,21150,21150,21150,0
|
|
20250204,121500,233901000,21150,21150,21150,21150,0
|
|
20250204,121400,233901000,21150,21150,21150,21150,0
|
|
20250204,121300,233901000,21150,21100,21150,21100,11
|
|
20250204,121200,233668400,21150,21150,21150,21150,7
|
|
20250204,121100,233520350,21100,21100,21100,21100,0
|
|
20250204,121000,233520350,21100,21100,21100,21100,49
|
|
20250204,120900,232486450,21100,21100,21100,21100,0
|
|
20250204,120800,232486450,21100,21100,21100,21100,0
|
|
20250204,120700,232486450,21100,21100,21100,21100,1
|
|
20250204,120600,232465350,21100,21100,21100,21100,26
|
|
20250204,120500,231916750,21100,21100,21100,21100,216
|
|
20250204,120400,227359150,21150,21150,21150,21150,0
|
|
20250204,120300,227359150,21150,21150,21150,21150,0
|
|
20250204,120200,227359150,21150,21150,21150,21150,0
|
|
20250204,120100,227359150,21150,21150,21150,21150,4
|
|
20250204,120000,227274550,21100,21100,21100,21100,9
|
|
20250204,115900,227084650,21100,21100,21100,21100,3
|
|
20250204,115800,227021350,21100,21100,21100,21100,0
|
|
20250204,115700,227021350,21100,21050,21100,21050,53
|
|
20250204,115600,225904050,21100,21100,21100,21100,0
|
|
20250204,115500,225904050,21100,21100,21100,21100,29
|
|
20250204,115400,225292150,21100,21100,21100,21100,0
|
|
20250204,115300,225292150,21100,21100,21100,21100,31
|
|
20250204,115200,224638050,21100,21100,21100,21100,104
|
|
20250204,115100,222443650,21100,21100,21100,21100,0
|
|
20250204,115000,222443650,21100,21100,21100,21100,0
|
|
20250204,114900,222443650,21100,21100,21100,21100,100
|
|
20250204,114800,220333650,21100,21100,21100,21100,200
|
|
20250204,114700,216113650,21100,21100,21100,21100,25
|
|
20250204,114600,215586150,21100,21100,21100,21100,226
|
|
20250204,114500,210817550,21100,21100,21100,21100,0
|
|
20250204,114400,210817550,21100,21100,21100,21100,145
|
|
20250204,114300,207758050,21150,21150,21150,21150,0
|
|
20250204,114200,207758050,21150,21150,21150,21150,0
|
|
20250204,114100,207758050,21150,21150,21150,21150,27
|
|
20250204,114000,207187000,21150,21150,21150,21150,0
|
|
20250204,113900,207187000,21150,21150,21150,21150,0
|
|
20250204,113800,207187000,21150,21150,21150,21150,0
|
|
20250204,113700,207187000,21150,21150,21150,21150,0
|
|
20250204,113600,207187000,21150,21150,21150,21150,0
|
|
20250204,113500,207187000,21150,21150,21150,21150,100
|
|
20250204,113400,205072000,21150,21150,21150,21150,0
|
|
20250204,113300,205072000,21150,21150,21150,21150,200
|
|
20250204,113200,200842000,21100,21100,21100,21100,0
|
|
20250204,113100,200842000,21100,21100,21100,21100,25
|
|
20250204,113000,200314500,21100,21150,21200,21100,884
|
|
20250204,112900,181618700,21150,21150,21150,21150,0
|
|
20250204,112800,181618700,21150,21150,21150,21150,0
|
|
20250204,112700,181618700,21150,21150,21150,21150,0
|
|
20250204,112600,181618700,21150,21150,21150,21150,0
|
|
20250204,112500,181618700,21150,21150,21150,21150,0
|
|
20250204,112400,181618700,21150,21150,21150,21150,0
|
|
20250204,112300,181618700,21150,21150,21150,21150,0
|
|
20250204,112200,181618700,21150,21150,21150,21150,0
|
|
20250204,112100,181618700,21150,21150,21150,21150,39
|
|
20250204,112000,180793850,21200,21200,21200,21200,0
|
|
20250204,111900,180793850,21200,21200,21200,21200,0
|
|
20250204,111800,180793850,21200,21150,21200,21150,12
|
|
20250204,111700,180540000,21150,21150,21150,21150,1
|
|
20250204,111600,180518850,21200,21200,21200,21200,0
|
|
20250204,111500,180518850,21200,21200,21200,21200,20
|
|
20250204,111400,180094850,21200,21200,21200,21200,65
|
|
20250204,111300,178716850,21200,21200,21200,21200,10
|
|
20250204,111200,178504850,21200,21200,21200,21200,7
|
|
20250204,111100,178356450,21200,21200,21200,21200,0
|
|
20250204,111000,178356450,21200,21200,21200,21200,22
|
|
20250204,110900,177890050,21200,21200,21200,21200,0
|
|
20250204,110800,177890050,21200,21200,21200,21200,20
|
|
20250204,110700,177466050,21150,21150,21150,21150,0
|
|
20250204,110600,177466050,21150,21150,21150,21150,0
|
|
20250204,110500,177466050,21150,21150,21150,21150,2
|
|
20250204,110400,177423750,21200,21200,21200,21200,0
|
|
20250204,110300,177423750,21200,21200,21200,21200,0
|
|
20250204,110200,177423750,21200,21200,21200,21200,0
|
|
20250204,110100,177423750,21200,21150,21200,21150,991
|
|
20250204,110000,156415550,21150,21150,21150,21150,341
|
|
20250204,105900,149203400,21200,21200,21200,21200,10
|
|
20250204,105800,148991400,21150,21150,21150,21150,0
|
|
20250204,105700,148991400,21150,21150,21150,21150,0
|
|
20250204,105600,148991400,21150,21150,21150,21150,427
|
|
20250204,105500,139960350,21100,21100,21100,21100,98
|
|
20250204,105400,137892550,21100,21100,21100,21100,3
|
|
20250204,105300,137829250,21100,21100,21100,21100,0
|
|
20250204,105200,137829250,21100,21100,21100,21100,56
|
|
20250204,105100,136647650,21100,21100,21100,21100,188
|
|
20250204,105000,132680850,21100,21100,21100,21100,0
|
|
20250204,104900,132680850,21100,21100,21100,21100,0
|
|
20250204,104800,132680850,21100,21100,21100,21100,245
|
|
20250204,104700,127511350,21100,21100,21100,21100,173
|
|
20250204,104600,123861050,21050,21100,21100,21050,39
|
|
20250204,104500,123038600,21100,21100,21100,21100,0
|
|
20250204,104400,123038600,21100,21100,21100,21100,30
|
|
20250204,104300,122405600,21100,21100,21100,21100,0
|
|
20250204,104200,122405600,21100,21100,21100,21100,46
|
|
20250204,104100,121435000,21100,21100,21100,21100,0
|
|
20250204,104000,121435000,21100,21100,21100,21050,59
|
|
20250204,103900,120191250,21100,21100,21100,21100,0
|
|
20250204,103800,120191250,21100,21100,21100,21100,33
|
|
20250204,103700,119494950,21050,21050,21050,21050,1
|
|
20250204,103600,119473900,21100,21100,21100,21100,29
|
|
20250204,103500,118862000,21100,21100,21100,21100,0
|
|
20250204,103400,118862000,21100,21100,21100,21100,31
|
|
20250204,103300,118207900,21100,21100,21100,21100,0
|
|
20250204,103200,118207900,21100,21100,21100,21100,34
|
|
20250204,103100,117490500,21100,21100,21100,21100,0
|
|
20250204,103000,117490500,21100,21100,21100,21100,34
|
|
20250204,102900,116773100,21100,21100,21100,21100,0
|
|
20250204,102800,116773100,21100,21100,21100,21100,34
|
|
20250204,102700,116055700,21100,21100,21100,21100,0
|
|
20250204,102600,116055700,21100,21100,21100,21100,29
|
|
20250204,102500,115443800,21100,21100,21100,21100,1
|
|
20250204,102400,115422700,21050,21100,21100,21050,44
|
|
20250204,102300,114494800,21100,21100,21100,21100,0
|
|
20250204,102200,114494800,21100,21100,21100,21100,36
|
|
20250204,102100,113735200,21100,21100,21100,21100,0
|
|
20250204,102000,113735200,21100,21100,21100,21100,29
|
|
20250204,101900,113123300,21100,21100,21100,21100,631
|
|
20250204,101800,99809200,21100,21100,21100,21100,231
|
|
20250204,101700,94935100,21050,21050,21050,21050,66
|
|
20250204,101600,93545800,21100,21050,21100,21050,59
|
|
20250204,101500,92303350,21050,21050,21050,21050,0
|
|
20250204,101400,92303350,21050,21050,21050,21050,23
|
|
20250204,101300,91819200,21050,21050,21050,21050,10
|
|
20250204,101200,91608700,21050,21100,21100,21050,80
|
|
20250204,101100,89922400,21050,21050,21050,21050,30
|
|
20250204,101000,89290900,21000,21050,21050,21000,92
|
|
20250204,100900,87355300,21100,21100,21100,21100,31
|
|
20250204,100800,86701200,21100,21100,21100,21100,20
|
|
20250204,100700,86279200,21100,21100,21100,21100,33
|
|
20250204,100600,85582900,21100,21100,21100,21100,2
|
|
20250204,100500,85540700,21100,21100,21100,21100,31
|
|
20250204,100400,84886600,21100,21100,21100,21100,1
|
|
20250204,100300,84865500,21100,21100,21100,21100,30
|
|
20250204,100200,84232500,21100,21100,21100,21100,0
|
|
20250204,100100,84232500,21100,21100,21100,21100,32
|
|
20250204,100000,83557300,21100,21100,21100,21100,0
|
|
20250204,095900,83557300,21100,21100,21100,21100,32
|
|
20250204,095800,82882100,21050,21050,21050,21050,21
|
|
20250204,095700,82440050,21100,21100,21100,21100,32
|
|
20250204,095600,81764850,21100,21100,21100,21100,0
|
|
20250204,095500,81764850,21100,21100,21100,21100,63
|
|
20250204,095400,80435550,21100,21100,21100,21100,0
|
|
20250204,095300,80435550,21100,21000,21100,21000,54
|
|
20250204,095200,79296550,21050,21050,21050,21050,98
|
|
20250204,095100,77233650,21050,21050,21050,21050,56
|
|
20250204,095000,76054850,21000,21000,21000,21000,0
|
|
20250204,094900,76054850,21000,21050,21050,21000,202
|
|
20250204,094800,71804150,21000,21000,21000,21000,0
|
|
20250204,094700,71804150,21000,21050,21050,21000,57
|
|
20250204,094600,70605650,20950,20950,20950,20950,500
|
|
20250204,094500,60130650,21050,21000,21050,21000,271
|
|
20250204,094400,54436250,21000,20950,21000,20950,477
|
|
20250204,094300,44424850,20950,20900,20950,20900,238
|
|
20250204,094200,39448750,20950,20950,20950,20950,100
|
|
20250204,094100,37353750,20950,20950,20950,20950,0
|
|
20250204,094000,37353750,20950,20950,20950,20950,0
|
|
20250204,093900,37353750,20950,20950,20950,20950,0
|
|
20250204,093800,37353750,20950,20950,20950,20950,82
|
|
20250204,093700,35635850,20900,20900,20900,20900,6
|
|
20250204,093600,35510450,20900,20900,20900,20900,0
|
|
20250204,093500,35510450,20900,20900,20900,20900,0
|
|
20250204,093400,35510450,20900,20950,20950,20900,57
|
|
20250204,093300,34319100,20950,20950,20950,20950,1
|
|
20250204,093200,34298150,20900,20900,20900,20900,0
|
|
20250204,093100,34298150,20900,20900,20900,20900,0
|
|
20250204,093000,34298150,20900,20900,20900,20900,2
|
|
20250204,092900,34256350,20950,20950,20950,20950,12
|
|
20250204,092800,34004950,20950,20950,20950,20950,0
|
|
20250204,092700,34004950,20950,20950,20950,20950,0
|
|
20250204,092600,34004950,20950,20950,20950,20950,8
|
|
20250204,092500,33837350,20850,20850,20850,20850,5
|
|
20250204,092400,33733100,20900,20900,20900,20900,0
|
|
20250204,092300,33733100,20900,20900,20900,20900,0
|
|
20250204,092200,33733100,20900,20900,20900,20900,0
|
|
20250204,092100,33733100,20900,20900,20900,20900,0
|
|
20250204,092000,33733100,20900,20900,20900,20900,56
|
|
20250204,091900,32562700,20850,20950,21000,20800,53
|
|
20250204,091800,31455950,20850,20850,20850,20850,50
|
|
20250204,091700,30413450,20800,20800,20800,20800,0
|
|
20250204,091600,30413450,20800,20800,20800,20800,0
|
|
20250204,091500,30413450,20800,20850,20850,20800,155
|
|
20250204,091400,27181950,20950,20950,20950,20950,0
|
|
20250204,091300,27181950,20950,20950,20950,20950,24
|
|
20250204,091200,26679150,20950,20900,20950,20900,24
|
|
20250204,091100,26176600,20850,20850,20850,20850,0
|
|
20250204,091000,26176600,20850,20850,20850,20850,0
|
|
20250204,090900,26176600,20850,20850,20850,20850,92
|
|
20250204,090800,24258400,20900,20850,20900,20850,155
|
|
20250204,090700,21026350,21000,21000,21000,21000,0
|
|
20250204,090600,21026350,21000,21000,21000,21000,0
|
|
20250204,090500,21026350,21000,20850,21000,20850,31
|
|
20250204,090400,20379100,20850,20850,20850,20850,115
|
|
20250204,090300,17981350,20850,20850,20850,20850,281
|
|
20250204,090200,12122500,20900,20900,20900,20900,3
|
|
20250204,090100,12059800,20900,21000,21000,20900,190
|
|
20250204,090000,8086900,21050,20900,21050,20900,386
|