684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,202100,1062531550,20700,20700,20700,20700,773
|
|
20250205,202000,1062531550,20700,20700,20700,20700,0
|
|
20250205,201900,1062531550,20700,20700,20700,20700,0
|
|
20250205,201800,1062531550,20700,20700,20700,20700,0
|
|
20250205,201700,1062531550,20700,20700,20700,20700,0
|
|
20250205,201600,1062531550,20700,20700,20700,20700,0
|
|
20250205,201500,1062531550,20700,20700,20700,20700,0
|
|
20250205,201400,1062531550,20700,20700,20700,20700,0
|
|
20250205,201300,1062531550,20700,20700,20700,20700,0
|
|
20250205,201200,1062531550,20700,20700,20700,20700,0
|
|
20250205,201100,1062531550,20700,20700,20700,20700,0
|
|
20250205,201000,1062531550,20700,20700,20700,20700,0
|
|
20250205,200900,1062531550,20700,20700,20700,20700,0
|
|
20250205,200800,1062531550,20700,20700,20700,20700,0
|
|
20250205,200700,1062531550,20700,20700,20700,20700,0
|
|
20250205,200600,1062531550,20700,20700,20700,20700,0
|
|
20250205,200500,1062531550,20700,20700,20700,20700,0
|
|
20250205,200400,1062531550,20700,20700,20700,20700,0
|
|
20250205,200300,1062531550,20700,20700,20700,20700,0
|
|
20250205,200200,1062531550,20700,20700,20700,20700,0
|
|
20250205,200100,1062531550,20700,20700,20700,20700,0
|
|
20250205,200000,1062531550,20700,20700,20700,20700,0
|
|
20250205,195900,1062531550,20700,20700,20700,20700,0
|
|
20250205,195800,1062531550,20700,20700,20700,20700,0
|
|
20250205,195700,1062531550,20700,20700,20700,20700,0
|
|
20250205,195600,1062531550,20700,20700,20700,20700,0
|
|
20250205,195500,1062531550,20700,20700,20700,20700,0
|
|
20250205,195400,1062531550,20700,20700,20700,20700,0
|
|
20250205,195300,1062531550,20700,20700,20700,20700,0
|
|
20250205,195200,1062531550,20700,20700,20700,20700,0
|
|
20250205,195100,1062531550,20700,20700,20700,20700,773
|
|
20250205,195000,1062531550,20700,20700,20700,20700,0
|
|
20250205,194900,1062531550,20700,20700,20700,20700,0
|
|
20250205,194800,1062531550,20700,20700,20700,20700,0
|
|
20250205,194700,1062531550,20700,20700,20700,20700,0
|
|
20250205,194600,1062531550,20700,20700,20700,20700,0
|
|
20250205,194500,1062531550,20700,20700,20700,20700,0
|
|
20250205,194400,1062531550,20700,20700,20700,20700,0
|
|
20250205,194300,1062531550,20700,20700,20700,20700,0
|
|
20250205,194200,1062531550,20700,20700,20700,20700,0
|
|
20250205,194100,1062531550,20700,20700,20700,20700,0
|
|
20250205,194000,1062531550,20700,20700,20700,20700,0
|
|
20250205,193900,1062531550,20700,20700,20700,20700,0
|
|
20250205,193800,1062531550,20700,20700,20700,20700,0
|
|
20250205,193700,1062531550,20700,20700,20700,20700,0
|
|
20250205,193600,1062531550,20700,20700,20700,20700,0
|
|
20250205,193500,1062531550,20700,20700,20700,20700,0
|
|
20250205,193400,1062531550,20700,20700,20700,20700,0
|
|
20250205,193300,1062531550,20700,20700,20700,20700,0
|
|
20250205,193200,1062531550,20700,20700,20700,20700,0
|
|
20250205,193100,1062531550,20700,20700,20700,20700,0
|
|
20250205,193000,1062531550,20700,20700,20700,20700,0
|
|
20250205,192900,1062531550,20700,20700,20700,20700,0
|
|
20250205,192800,1062531550,20700,20700,20700,20700,0
|
|
20250205,192700,1062531550,20700,20700,20700,20700,0
|
|
20250205,192600,1062531550,20700,20700,20700,20700,0
|
|
20250205,192500,1062531550,20700,20700,20700,20700,0
|
|
20250205,192400,1062531550,20700,20700,20700,20700,0
|
|
20250205,192300,1062531550,20700,20700,20700,20700,0
|
|
20250205,192200,1062531550,20700,20700,20700,20700,0
|
|
20250205,192100,1062531550,20700,20700,20700,20700,773
|
|
20250205,192000,1062531550,20700,20700,20700,20700,0
|
|
20250205,191900,1062531550,20700,20700,20700,20700,0
|
|
20250205,191800,1062531550,20700,20700,20700,20700,0
|
|
20250205,191700,1062531550,20700,20700,20700,20700,0
|
|
20250205,191600,1062531550,20700,20700,20700,20700,0
|
|
20250205,191500,1062531550,20700,20700,20700,20700,0
|
|
20250205,191400,1062531550,20700,20700,20700,20700,0
|
|
20250205,191300,1062531550,20700,20700,20700,20700,0
|
|
20250205,191200,1062531550,20700,20700,20700,20700,0
|
|
20250205,191100,1062531550,20700,20700,20700,20700,0
|
|
20250205,191000,1062531550,20700,20700,20700,20700,0
|
|
20250205,190900,1062531550,20700,20700,20700,20700,0
|
|
20250205,190800,1062531550,20700,20700,20700,20700,0
|
|
20250205,190700,1062531550,20700,20700,20700,20700,0
|
|
20250205,190600,1062531550,20700,20700,20700,20700,0
|
|
20250205,190500,1062531550,20700,20700,20700,20700,0
|
|
20250205,190400,1062531550,20700,20700,20700,20700,0
|
|
20250205,190300,1062531550,20700,20700,20700,20700,0
|
|
20250205,190200,1062531550,20700,20700,20700,20700,0
|
|
20250205,190100,1062531550,20700,20700,20700,20700,0
|
|
20250205,190000,1062531550,20700,20700,20700,20700,0
|
|
20250205,185900,1062531550,20700,20700,20700,20700,0
|
|
20250205,185800,1062531550,20700,20700,20700,20700,0
|
|
20250205,185700,1062531550,20700,20700,20700,20700,0
|
|
20250205,185600,1062531550,20700,20700,20700,20700,0
|
|
20250205,185500,1062531550,20700,20700,20700,20700,0
|
|
20250205,185400,1062531550,20700,20700,20700,20700,0
|
|
20250205,185300,1062531550,20700,20700,20700,20700,0
|
|
20250205,185200,1062531550,20700,20700,20700,20700,0
|
|
20250205,185100,1062531550,20700,20700,20700,20700,773
|
|
20250205,185000,1062531550,20700,20700,20700,20700,0
|
|
20250205,184900,1062531550,20700,20700,20700,20700,0
|
|
20250205,184800,1062531550,20700,20700,20700,20700,0
|
|
20250205,184700,1062531550,20700,20700,20700,20700,0
|
|
20250205,184600,1062531550,20700,20700,20700,20700,0
|
|
20250205,184500,1062531550,20700,20700,20700,20700,0
|
|
20250205,184400,1062531550,20700,20700,20700,20700,0
|
|
20250205,184300,1062531550,20700,20700,20700,20700,0
|
|
20250205,184200,1062531550,20700,20700,20700,20700,0
|
|
20250205,184100,1062531550,20700,20700,20700,20700,0
|
|
20250205,184000,1062531550,20700,20700,20700,20700,0
|
|
20250205,183900,1062531550,20700,20700,20700,20700,0
|
|
20250205,183800,1062531550,20700,20700,20700,20700,0
|
|
20250205,183700,1062531550,20700,20700,20700,20700,0
|
|
20250205,183600,1062531550,20700,20700,20700,20700,0
|
|
20250205,183500,1062531550,20700,20700,20700,20700,0
|
|
20250205,183400,1062531550,20700,20700,20700,20700,0
|
|
20250205,183300,1062531550,20700,20700,20700,20700,0
|
|
20250205,183200,1062531550,20700,20700,20700,20700,0
|
|
20250205,183100,1062531550,20700,20700,20700,20700,0
|
|
20250205,183000,1062531550,20700,20700,20700,20700,0
|
|
20250205,182900,1062531550,20700,20700,20700,20700,0
|
|
20250205,182800,1062531550,20700,20700,20700,20700,0
|
|
20250205,182700,1062531550,20700,20700,20700,20700,0
|
|
20250205,182600,1062531550,20700,20700,20700,20700,0
|
|
20250205,182500,1062531550,20700,20700,20700,20700,0
|
|
20250205,182400,1062531550,20700,20700,20700,20700,0
|
|
20250205,182300,1062531550,20700,20700,20700,20700,0
|
|
20250205,182200,1062531550,20700,20700,20700,20700,0
|
|
20250205,182100,1062531550,20700,20700,20700,20700,773
|
|
20250205,182000,1062531550,20700,20700,20700,20700,0
|
|
20250205,181900,1062531550,20700,20700,20700,20700,0
|
|
20250205,181800,1062531550,20700,20700,20700,20700,0
|
|
20250205,181700,1062531550,20700,20700,20700,20700,0
|
|
20250205,181600,1062531550,20700,20700,20700,20700,0
|
|
20250205,181500,1062531550,20700,20700,20700,20700,0
|
|
20250205,181400,1062531550,20700,20700,20700,20700,0
|
|
20250205,181300,1062531550,20700,20700,20700,20700,0
|
|
20250205,181200,1062531550,20700,20700,20700,20700,0
|
|
20250205,181100,1062531550,20700,20700,20700,20700,0
|
|
20250205,181000,1062531550,20700,20700,20700,20700,0
|
|
20250205,180900,1062531550,20700,20700,20700,20700,0
|
|
20250205,180800,1062531550,20700,20700,20700,20700,0
|
|
20250205,180700,1062531550,20700,20700,20700,20700,0
|
|
20250205,180600,1062531550,20700,20700,20700,20700,0
|
|
20250205,180500,1062531550,20700,20700,20700,20700,0
|
|
20250205,180400,1062531550,20700,20700,20700,20700,0
|
|
20250205,180300,1062531550,20700,20700,20700,20700,0
|
|
20250205,180200,1062531550,20700,20700,20700,20700,0
|
|
20250205,180100,1062531550,20700,20700,20700,20700,0
|
|
20250205,180000,1062531550,20700,20700,20700,20700,0
|
|
20250205,175900,1062531550,20700,20700,20700,20700,0
|
|
20250205,175800,1062531550,20700,20700,20700,20700,0
|
|
20250205,175700,1062531550,20700,20700,20700,20700,0
|
|
20250205,175600,1062531550,20700,20700,20700,20700,0
|
|
20250205,175500,1062531550,20700,20700,20700,20700,0
|
|
20250205,175400,1062531550,20700,20700,20700,20700,0
|
|
20250205,175300,1062531550,20700,20700,20700,20700,0
|
|
20250205,175200,1062531550,20700,20700,20700,20700,0
|
|
20250205,175100,1062531550,20700,20700,20700,20700,773
|
|
20250205,175000,1062531550,20700,20700,20700,20700,0
|
|
20250205,174900,1062531550,20700,20700,20700,20700,0
|
|
20250205,174800,1062531550,20700,20700,20700,20700,0
|
|
20250205,174700,1062531550,20700,20700,20700,20700,0
|
|
20250205,174600,1062531550,20700,20700,20700,20700,0
|
|
20250205,174500,1062531550,20700,20700,20700,20700,0
|
|
20250205,174400,1062531550,20700,20700,20700,20700,0
|
|
20250205,174300,1062531550,20700,20700,20700,20700,0
|
|
20250205,174200,1062531550,20700,20700,20700,20700,0
|
|
20250205,174100,1062531550,20700,20700,20700,20700,0
|
|
20250205,174000,1062531550,20700,20700,20700,20700,0
|
|
20250205,173900,1062531550,20700,20700,20700,20700,0
|
|
20250205,173800,1062531550,20700,20700,20700,20700,0
|
|
20250205,173700,1062531550,20700,20700,20700,20700,0
|
|
20250205,173600,1062531550,20700,20700,20700,20700,0
|
|
20250205,173500,1062531550,20700,20700,20700,20700,0
|
|
20250205,173400,1062531550,20700,20700,20700,20700,0
|
|
20250205,173300,1062531550,20700,20700,20700,20700,0
|
|
20250205,173200,1062531550,20700,20700,20700,20700,0
|
|
20250205,173100,1062531550,20700,20700,20700,20700,0
|
|
20250205,173000,1062531550,20700,20700,20700,20700,0
|
|
20250205,172900,1062531550,20700,20700,20700,20700,0
|
|
20250205,172800,1062531550,20700,20700,20700,20700,0
|
|
20250205,172700,1062531550,20700,20700,20700,20700,0
|
|
20250205,172600,1062531550,20700,20700,20700,20700,0
|
|
20250205,172500,1062531550,20700,20700,20700,20700,0
|
|
20250205,172400,1062531550,20700,20700,20700,20700,0
|
|
20250205,172300,1062531550,20700,20700,20700,20700,0
|
|
20250205,172200,1062531550,20700,20700,20700,20700,0
|
|
20250205,172100,1062531550,20700,20700,20700,20700,773
|
|
20250205,172000,1062531550,20700,20700,20700,20700,0
|
|
20250205,171900,1062531550,20700,20700,20700,20700,0
|
|
20250205,171800,1062531550,20700,20700,20700,20700,0
|
|
20250205,171700,1062531550,20700,20700,20700,20700,0
|
|
20250205,171600,1062531550,20700,20700,20700,20700,0
|
|
20250205,171500,1062531550,20700,20700,20700,20700,0
|
|
20250205,171400,1062531550,20700,20700,20700,20700,0
|
|
20250205,171300,1062531550,20700,20700,20700,20700,0
|
|
20250205,171200,1062531550,20700,20700,20700,20700,0
|
|
20250205,171100,1062531550,20700,20700,20700,20700,0
|
|
20250205,171000,1062531550,20700,20700,20700,20700,0
|
|
20250205,170900,1062531550,20700,20700,20700,20700,0
|
|
20250205,170800,1062531550,20700,20700,20700,20700,0
|
|
20250205,170700,1062531550,20700,20700,20700,20700,0
|
|
20250205,170600,1062531550,20700,20700,20700,20700,0
|
|
20250205,170500,1062531550,20700,20700,20700,20700,0
|
|
20250205,170400,1062531550,20700,20700,20700,20700,0
|
|
20250205,170300,1062531550,20700,20700,20700,20700,0
|
|
20250205,170200,1062531550,20700,20700,20700,20700,0
|
|
20250205,170100,1062531550,20700,20700,20700,20700,0
|
|
20250205,170000,1062531550,20700,20700,20700,20700,0
|
|
20250205,165900,1062531550,20700,20700,20700,20700,0
|
|
20250205,165800,1062531550,20700,20700,20700,20700,0
|
|
20250205,165700,1062531550,20700,20700,20700,20700,0
|
|
20250205,165600,1062531550,20700,20700,20700,20700,0
|
|
20250205,165500,1062531550,20700,20700,20700,20700,0
|
|
20250205,165400,1062531550,20700,20700,20700,20700,0
|
|
20250205,165300,1062531550,20700,20700,20700,20700,0
|
|
20250205,165200,1062531550,20700,20700,20700,20700,0
|
|
20250205,165100,1062531550,20700,20700,20700,20700,773
|
|
20250205,165000,1062531550,20700,20700,20700,20700,0
|
|
20250205,164900,1062531550,20700,20700,20700,20700,0
|
|
20250205,164800,1062531550,20700,20700,20700,20700,0
|
|
20250205,164700,1062531550,20700,20700,20700,20700,0
|
|
20250205,164600,1062531550,20700,20700,20700,20700,0
|
|
20250205,164500,1062531550,20700,20700,20700,20700,0
|
|
20250205,164400,1062531550,20700,20700,20700,20700,0
|
|
20250205,164300,1062531550,20700,20700,20700,20700,0
|
|
20250205,164200,1062531550,20700,20700,20700,20700,0
|
|
20250205,164100,1062531550,20700,20700,20700,20700,0
|
|
20250205,164000,1062531550,20700,20700,20700,20700,0
|
|
20250205,163900,1062531550,20700,20700,20700,20700,0
|
|
20250205,163800,1062531550,20700,20700,20700,20700,0
|
|
20250205,163700,1062531550,20700,20700,20700,20700,0
|
|
20250205,163600,1062531550,20700,20700,20700,20700,0
|
|
20250205,163500,1062531550,20700,20700,20700,20700,0
|
|
20250205,163400,1062531550,20700,20700,20700,20700,0
|
|
20250205,163300,1062531550,20700,20700,20700,20700,0
|
|
20250205,163200,1062531550,20700,20700,20700,20700,0
|
|
20250205,163100,1062531550,20700,20700,20700,20700,0
|
|
20250205,163000,1062531550,20700,20700,20700,20700,0
|
|
20250205,162900,1062531550,20700,20700,20700,20700,0
|
|
20250205,162800,1062531550,20700,20700,20700,20700,0
|
|
20250205,162700,1062531550,20700,20700,20700,20700,0
|
|
20250205,162600,1062531550,20700,20700,20700,20700,0
|
|
20250205,162500,1062531550,20700,20700,20700,20700,0
|
|
20250205,162400,1062531550,20700,20700,20700,20700,0
|
|
20250205,162300,1062531550,20700,20700,20700,20700,0
|
|
20250205,162200,1062531550,20700,20700,20700,20700,0
|
|
20250205,162100,1062531550,20700,20700,20700,20700,773
|
|
20250205,162000,1062531550,20700,20700,20700,20700,0
|
|
20250205,161900,1062531550,20700,20700,20700,20700,0
|
|
20250205,161800,1062531550,20700,20700,20700,20700,0
|
|
20250205,161700,1062531550,20700,20700,20700,20700,0
|
|
20250205,161600,1062531550,20700,20700,20700,20700,0
|
|
20250205,161500,1062531550,20700,20700,20700,20700,0
|
|
20250205,161400,1062531550,20700,20700,20700,20700,0
|
|
20250205,161300,1062531550,20700,20700,20700,20700,0
|
|
20250205,161200,1062531550,20700,20700,20700,20700,0
|
|
20250205,161100,1062531550,20700,20700,20700,20700,0
|
|
20250205,161000,1062531550,20700,20700,20700,20700,0
|
|
20250205,160900,1062531550,20700,20700,20700,20700,0
|
|
20250205,160800,1062531550,20700,20700,20700,20700,0
|
|
20250205,160700,1062531550,20700,20700,20700,20700,0
|
|
20250205,160600,1062531550,20700,20700,20700,20700,0
|
|
20250205,160500,1062531550,20700,20700,20700,20700,0
|
|
20250205,160400,1062531550,20700,20700,20700,20700,0
|
|
20250205,160300,1062531550,20700,20700,20700,20700,0
|
|
20250205,160200,1062531550,20700,20700,20700,20700,0
|
|
20250205,160100,1062531550,20700,20700,20700,20700,0
|
|
20250205,160000,1062531550,20700,20700,20700,20700,0
|
|
20250205,155900,1062531550,20700,20700,20700,20700,0
|
|
20250205,155800,1062531550,20700,20700,20700,20700,0
|
|
20250205,155700,1062531550,20700,20700,20700,20700,0
|
|
20250205,155600,1062531550,20700,20700,20700,20700,0
|
|
20250205,155500,1062531550,20700,20700,20700,20700,0
|
|
20250205,155400,1062531550,20700,20700,20700,20700,0
|
|
20250205,155300,1062531550,20700,20700,20700,20700,0
|
|
20250205,155200,1062531550,20700,20700,20700,20700,0
|
|
20250205,155100,1062531550,20700,20700,20700,20700,773
|
|
20250205,155000,1062531550,20700,20700,20700,20700,0
|
|
20250205,154900,1062531550,20700,20700,20700,20700,0
|
|
20250205,154800,1062531550,20700,20700,20700,20700,0
|
|
20250205,154700,1062531550,20700,20700,20700,20700,0
|
|
20250205,154600,1062531550,20700,20700,20700,20700,0
|
|
20250205,154500,1062531550,20700,20700,20700,20700,0
|
|
20250205,154400,1062531550,20700,20700,20700,20700,0
|
|
20250205,154300,1062531550,20700,20700,20700,20700,0
|
|
20250205,154200,1062531550,20700,20700,20700,20700,0
|
|
20250205,154100,1062531550,20700,20700,20700,20700,0
|
|
20250205,154000,1062531550,20700,20700,20700,20700,0
|
|
20250205,153900,1062531550,20700,20700,20700,20700,0
|
|
20250205,153800,1062531550,20700,20700,20700,20700,0
|
|
20250205,153700,1062531550,20700,20700,20700,20700,0
|
|
20250205,153600,1062531550,20700,20700,20700,20700,0
|
|
20250205,153500,1062531550,20700,20700,20700,20700,0
|
|
20250205,153400,1062531550,20700,20700,20700,20700,0
|
|
20250205,153300,1062531550,20700,20700,20700,20700,0
|
|
20250205,153200,1062531550,20700,20700,20700,20700,0
|
|
20250205,153100,1062531550,20700,20700,20700,20700,0
|
|
20250205,153000,1062531550,20700,20700,20700,20700,773
|
|
20250205,152900,1046530450,20750,20750,20750,20750,0
|
|
20250205,152800,1046530450,20750,20750,20750,20750,0
|
|
20250205,152700,1046530450,20750,20750,20750,20750,0
|
|
20250205,152600,1046530450,20750,20750,20750,20750,0
|
|
20250205,152500,1046530450,20750,20750,20750,20750,0
|
|
20250205,152400,1046530450,20750,20750,20750,20750,0
|
|
20250205,152300,1046530450,20750,20750,20750,20750,0
|
|
20250205,152200,1046530450,20750,20750,20750,20750,0
|
|
20250205,152100,1046530450,20750,20750,20750,20750,0
|
|
20250205,152000,1046530450,20750,20750,20750,20750,0
|
|
20250205,151900,1046530450,20750,20600,20750,20600,80
|
|
20250205,151800,1044876300,20650,20750,20800,20650,9044
|
|
20250205,151700,858019550,20750,20750,20800,20750,587
|
|
20250205,151600,845839200,20750,20750,20750,20750,3
|
|
20250205,151500,845776950,20750,20750,20750,20750,9
|
|
20250205,151400,845590200,20800,20800,20800,20800,0
|
|
20250205,151300,845590200,20800,20800,20800,20800,3
|
|
20250205,151200,845527800,20800,20800,20800,20800,0
|
|
20250205,151100,845527800,20800,20800,20800,20800,12
|
|
20250205,151000,845278200,20750,20800,20800,20700,1075
|
|
20250205,150900,823002450,20850,20850,20850,20850,0
|
|
20250205,150800,823002450,20850,20850,20850,20850,500
|
|
20250205,150700,812577450,20850,20850,20850,20850,0
|
|
20250205,150600,812577450,20850,20850,20850,20850,1
|
|
20250205,150500,812556600,20800,20800,20800,20800,100
|
|
20250205,150400,810476600,20850,20850,20850,20850,0
|
|
20250205,150300,810476600,20850,20800,20850,20750,31
|
|
20250205,150200,809833200,20850,20850,20850,20850,0
|
|
20250205,150100,809833200,20850,20850,20850,20850,1
|
|
20250205,150000,809812350,20800,20800,20800,20800,0
|
|
20250205,145900,809812350,20800,20800,20800,20800,0
|
|
20250205,145800,809812350,20800,20800,20800,20800,0
|
|
20250205,145700,809812350,20800,20800,20800,20800,102
|
|
20250205,145600,807690750,20800,20800,20800,20800,1
|
|
20250205,145500,807669950,20800,20800,20800,20800,10
|
|
20250205,145400,807461950,20850,20850,20850,20850,0
|
|
20250205,145300,807461950,20850,20850,20850,20850,0
|
|
20250205,145200,807461950,20850,20850,20850,20850,0
|
|
20250205,145100,807461950,20850,20850,20850,20850,100
|
|
20250205,145000,805376950,20850,20850,20850,20850,0
|
|
20250205,144900,805376950,20850,20850,20850,20850,0
|
|
20250205,144800,805376950,20850,20850,20850,20850,0
|
|
20250205,144700,805376950,20850,20850,20850,20850,0
|
|
20250205,144600,805376950,20850,20850,20850,20850,0
|
|
20250205,144500,805376950,20850,20850,20850,20850,1
|
|
20250205,144400,805356100,20800,20800,20800,20800,0
|
|
20250205,144300,805356100,20800,20800,20800,20800,0
|
|
20250205,144200,805356100,20800,20800,20800,20800,202
|
|
20250205,144100,801154500,20850,20850,20850,20850,2
|
|
20250205,144000,801112800,20800,20800,20800,20800,0
|
|
20250205,143900,801112800,20800,20800,20800,20800,0
|
|
20250205,143800,801112800,20800,20800,20800,20800,0
|
|
20250205,143700,801112800,20800,20800,20800,20800,0
|
|
20250205,143600,801112800,20800,20800,20800,20800,0
|
|
20250205,143500,801112800,20800,20800,20800,20800,2
|
|
20250205,143400,801071200,20850,20850,20850,20850,1
|
|
20250205,143300,801050350,20800,20800,20800,20800,0
|
|
20250205,143200,801050350,20800,20800,20800,20800,0
|
|
20250205,143100,801050350,20800,20800,20800,20800,48
|
|
20250205,143000,800051950,20800,20800,20800,20800,26
|
|
20250205,142900,799511150,20800,20800,20800,20800,0
|
|
20250205,142800,799511150,20800,20800,20800,20800,0
|
|
20250205,142700,799511150,20800,20800,20800,20800,0
|
|
20250205,142600,799511150,20800,20800,20800,20800,100
|
|
20250205,142500,797431150,20800,20800,20800,20800,95
|
|
20250205,142400,795455150,20800,20800,20800,20800,1
|
|
20250205,142300,795434350,20700,20700,20700,20700,2
|
|
20250205,142200,795392950,20700,20700,20700,20700,0
|
|
20250205,142100,795392950,20700,20700,20700,20700,88
|
|
20250205,142000,793571350,20700,20750,20750,20700,96
|
|
20250205,141900,791580850,20800,20800,20800,20800,11
|
|
20250205,141800,791352050,20800,20750,20800,20750,9
|
|
20250205,141700,791165050,20750,20750,20750,20750,0
|
|
20250205,141600,791165050,20750,20750,20750,20750,0
|
|
20250205,141500,791165050,20750,20750,20750,20750,90
|
|
20250205,141400,789297550,20750,20750,20750,20750,0
|
|
20250205,141300,789297550,20750,20750,20750,20750,1
|
|
20250205,141200,789276800,20800,20800,20800,20800,0
|
|
20250205,141100,789276800,20800,20800,20800,20800,1
|
|
20250205,141000,789256000,20800,20800,20800,20800,1
|
|
20250205,140900,789235200,20800,20800,20800,20800,0
|
|
20250205,140800,789235200,20800,20800,20800,20800,0
|
|
20250205,140700,789235200,20800,20800,20800,20800,0
|
|
20250205,140600,789235200,20800,20800,20800,20800,26
|
|
20250205,140500,788694400,20800,20800,20800,20800,0
|
|
20250205,140400,788694400,20800,20800,20800,20800,0
|
|
20250205,140300,788694400,20800,20800,20800,20800,0
|
|
20250205,140200,788694400,20800,20800,20800,20800,1
|
|
20250205,140100,788673600,20750,20750,20750,20750,190
|
|
20250205,140000,784731100,20750,20750,20750,20750,0
|
|
20250205,135900,784731100,20750,20750,20750,20750,0
|
|
20250205,135800,784731100,20750,20750,20750,20750,0
|
|
20250205,135700,784731100,20750,20750,20750,20750,0
|
|
20250205,135600,784731100,20750,20800,20800,20750,2
|
|
20250205,135500,784689550,20700,20700,20700,20700,70
|
|
20250205,135400,783240550,20750,20750,20750,20750,0
|
|
20250205,135300,783240550,20750,20750,20750,20750,0
|
|
20250205,135200,783240550,20750,20750,20750,20750,0
|
|
20250205,135100,783240550,20750,20750,20750,20750,37
|
|
20250205,135000,782472800,20750,20750,20750,20750,0
|
|
20250205,134900,782472800,20750,20750,20750,20750,9
|
|
20250205,134800,782286050,20800,20800,20800,20800,0
|
|
20250205,134700,782286050,20800,20800,20800,20800,0
|
|
20250205,134600,782286050,20800,20800,20800,20800,0
|
|
20250205,134500,782286050,20800,20800,20800,20800,0
|
|
20250205,134400,782286050,20800,20800,20800,20800,80
|
|
20250205,134300,780622050,20800,20800,20800,20800,0
|
|
20250205,134200,780622050,20800,20800,20800,20800,0
|
|
20250205,134100,780622050,20800,20800,20800,20800,0
|
|
20250205,134000,780622050,20800,20800,20800,20800,9
|
|
20250205,133900,780434850,20800,20800,20800,20800,0
|
|
20250205,133800,780434850,20800,20800,20800,20800,2
|
|
20250205,133700,780393250,20800,20800,20800,20800,0
|
|
20250205,133600,780393250,20800,20800,20800,20800,0
|
|
20250205,133500,780393250,20800,20800,20800,20800,5
|
|
20250205,133400,780289250,20800,20800,20800,20800,0
|
|
20250205,133300,780289250,20800,20800,20800,20800,5
|
|
20250205,133200,780185250,20800,20800,20800,20800,0
|
|
20250205,133100,780185250,20800,20800,20800,20800,10
|
|
20250205,133000,779977250,20800,20800,20800,20800,2
|
|
20250205,132900,779935650,20800,20800,20800,20800,0
|
|
20250205,132800,779935650,20800,20800,20800,20800,0
|
|
20250205,132700,779935650,20800,20800,20800,20800,0
|
|
20250205,132600,779935650,20800,20800,20800,20800,0
|
|
20250205,132500,779935650,20800,20800,20800,20800,8
|
|
20250205,132400,779769250,20850,20800,20850,20700,8002
|
|
20250205,132300,614044150,20900,20900,20900,20900,0
|
|
20250205,132200,614044150,20900,20900,20900,20900,0
|
|
20250205,132100,614044150,20900,20900,20900,20900,5
|
|
20250205,132000,613939650,20900,20900,20900,20900,0
|
|
20250205,131900,613939650,20900,20900,20900,20900,5
|
|
20250205,131800,613835150,20900,20900,20900,20900,0
|
|
20250205,131700,613835150,20900,20900,20900,20900,5
|
|
20250205,131600,613730650,20900,20900,20900,20900,0
|
|
20250205,131500,613730650,20900,20900,20900,20900,0
|
|
20250205,131400,613730650,20900,20900,20900,20900,5
|
|
20250205,131300,613626150,20900,20900,20900,20900,0
|
|
20250205,131200,613626150,20900,20900,20900,20900,5
|
|
20250205,131100,613521650,20900,20900,20900,20900,0
|
|
20250205,131000,613521650,20900,20900,20900,20900,5
|
|
20250205,130900,613417150,20850,20850,20850,20850,6
|
|
20250205,130800,613292050,20900,20850,20900,20850,68
|
|
20250205,130700,611874000,20850,20850,20850,20850,0
|
|
20250205,130600,611874000,20850,20850,20850,20850,0
|
|
20250205,130500,611874000,20850,20850,20850,20850,0
|
|
20250205,130400,611874000,20850,20850,20850,20850,5
|
|
20250205,130300,611769750,20850,20850,20850,20850,0
|
|
20250205,130200,611769750,20850,20850,20850,20850,0
|
|
20250205,130100,611769750,20850,20850,20850,20850,47
|
|
20250205,130000,610789800,20950,20850,20950,20850,6
|
|
20250205,125900,610664600,20900,20900,20900,20900,0
|
|
20250205,125800,610664600,20900,20900,20900,20900,146
|
|
20250205,125700,607613200,20900,20900,20900,20900,102
|
|
20250205,125600,605481400,20900,20950,20950,20900,78
|
|
20250205,125500,603847550,20900,20900,20900,20900,55
|
|
20250205,125400,602698050,20900,20900,20900,20900,5
|
|
20250205,125300,602593550,20900,20900,20900,20900,0
|
|
20250205,125200,602593550,20900,20950,20950,20900,10
|
|
20250205,125100,602384300,20900,20900,20900,20900,4
|
|
20250205,125000,602300700,20900,20900,20900,20900,5
|
|
20250205,124900,602196200,20950,20900,20950,20900,10
|
|
20250205,124800,601986950,20900,20950,20950,20900,10
|
|
20250205,124700,601777700,20900,20900,20900,20900,5
|
|
20250205,124600,601673200,20950,20950,20950,20950,0
|
|
20250205,124500,601673200,20950,20900,20950,20900,12
|
|
20250205,124400,601422300,20900,20900,20900,20900,5
|
|
20250205,124300,601317800,20900,20900,20900,20900,5
|
|
20250205,124200,601213300,20850,20850,20850,20850,5
|
|
20250205,124100,601109050,20850,20850,20850,20850,5
|
|
20250205,124000,601004800,20900,20800,20900,20800,8628
|
|
20250205,123900,421111300,20750,20750,20750,20750,5
|
|
20250205,123800,421007550,20750,20750,20750,20750,5
|
|
20250205,123700,420903800,20750,20750,20750,20750,5
|
|
20250205,123600,420800050,20800,20750,20800,20750,5
|
|
20250205,123500,420696250,20750,20750,20750,20750,6
|
|
20250205,123400,420571750,20750,20750,20750,20750,5
|
|
20250205,123300,420468000,20750,20750,20750,20750,0
|
|
20250205,123200,420468000,20750,20750,20750,20750,5
|
|
20250205,123100,420364250,20750,20750,20750,20750,55
|
|
20250205,123000,419223000,20750,20750,20750,20750,5
|
|
20250205,122900,419119250,20750,20750,20750,20750,5
|
|
20250205,122800,419015500,20750,20750,20750,20750,5
|
|
20250205,122700,418911750,20750,20750,20750,20750,0
|
|
20250205,122600,418911750,20750,20750,20750,20750,5
|
|
20250205,122500,418808000,20750,20750,20750,20750,5
|
|
20250205,122400,418704250,20800,20800,20850,20800,6
|
|
20250205,122300,418579250,20800,20800,20800,20800,5
|
|
20250205,122200,418475250,20850,20750,20850,20750,7
|
|
20250205,122100,418329750,20750,20750,20750,20750,5
|
|
20250205,122000,418226000,20800,20800,20800,20800,3
|
|
20250205,121900,418163600,20750,20750,20750,20750,5
|
|
20250205,121800,418059850,20750,20750,20750,20750,5
|
|
20250205,121700,417956100,20750,20750,20750,20750,10
|
|
20250205,121600,417748600,20750,20750,20750,20750,5
|
|
20250205,121500,417644850,20750,20750,20750,20750,5
|
|
20250205,121400,417541100,20800,20800,20800,20800,2
|
|
20250205,121300,417499500,20750,20750,20750,20750,5
|
|
20250205,121200,417395750,20750,20750,20750,20750,5
|
|
20250205,121100,417292000,20750,20750,20750,20750,5
|
|
20250205,121000,417188250,20750,20750,20750,20750,5
|
|
20250205,120900,417084500,20750,20750,20750,20750,7
|
|
20250205,120800,416939250,20750,20750,20750,20750,4
|
|
20250205,120700,416856250,20750,20750,20750,20750,0
|
|
20250205,120600,416856250,20750,20750,20750,20750,5
|
|
20250205,120500,416752500,20750,20750,20750,20750,5
|
|
20250205,120400,416648750,20800,20750,20800,20750,7
|
|
20250205,120300,416503400,20750,20750,20750,20750,5
|
|
20250205,120200,416399650,20750,20800,20800,20750,8
|
|
20250205,120100,416233500,20750,20750,20750,20750,0
|
|
20250205,120000,416233500,20750,20750,20800,20750,20
|
|
20250205,115900,415818250,20750,20750,20750,20750,5
|
|
20250205,115800,415714500,20750,20750,20750,20750,45
|
|
20250205,115700,414780750,20800,20800,20800,20750,1217
|
|
20250205,115600,389526700,20800,20800,20800,20800,5
|
|
20250205,115500,389422700,20800,20800,20800,20800,5
|
|
20250205,115400,389318700,20800,20800,20800,20800,0
|
|
20250205,115300,389318700,20800,20800,20800,20800,5
|
|
20250205,115200,389214700,20800,20850,20850,20800,5
|
|
20250205,115100,389110650,20800,20800,20800,20800,5
|
|
20250205,115000,389006650,20800,20800,20800,20800,5
|
|
20250205,114900,388902650,20850,20850,20850,20800,9
|
|
20250205,114800,388715250,20800,20800,20800,20800,0
|
|
20250205,114700,388715250,20800,20800,20800,20800,5
|
|
20250205,114600,388611250,20800,20800,20800,20800,45
|
|
20250205,114500,387675250,20800,20800,20800,20800,5
|
|
20250205,114400,387571250,20800,20800,20800,20800,5
|
|
20250205,114300,387467250,20800,20800,20800,20800,5
|
|
20250205,114200,387363250,20800,20800,20800,20800,365
|
|
20250205,114100,379771250,20800,20800,20800,20800,0
|
|
20250205,114000,379771250,20800,20800,20800,20800,5
|
|
20250205,113900,379667250,20800,20800,20800,20800,5
|
|
20250205,113800,379563250,20850,20850,20850,20750,14
|
|
20250205,113700,379271750,20750,20750,20850,20750,8
|
|
20250205,113600,379105650,20750,20750,20750,20750,5
|
|
20250205,113500,379001900,20750,20750,20800,20750,107
|
|
20250205,113400,376778950,20750,20750,20750,20750,0
|
|
20250205,113300,376778950,20750,20750,20750,20750,5
|
|
20250205,113200,376675200,20750,20750,20750,20750,5
|
|
20250205,113100,376571450,20750,20750,20750,20750,5
|
|
20250205,113000,376467700,20750,20750,20750,20750,5
|
|
20250205,112900,376363950,20750,20750,20750,20750,96
|
|
20250205,112800,374371950,20800,20800,20800,20800,9
|
|
20250205,112700,374184750,20800,20800,20800,20800,5
|
|
20250205,112600,374080750,20800,20800,20800,20800,5
|
|
20250205,112500,373976750,20800,20800,20800,20800,97
|
|
20250205,112400,371959150,20800,20750,20800,20750,5
|
|
20250205,112300,371855350,20750,20750,20750,20750,5
|
|
20250205,112200,371751600,20750,20750,20750,20750,5
|
|
20250205,112100,371647850,20750,20750,20750,20750,0
|
|
20250205,112000,371647850,20750,20750,20750,20750,5
|
|
20250205,111900,371544100,20750,20750,20750,20750,5
|
|
20250205,111800,371440350,20750,20750,20750,20750,5
|
|
20250205,111700,371336600,20750,20800,20800,20750,9
|
|
20250205,111600,371149650,20750,20750,20750,20750,5
|
|
20250205,111500,371045900,20750,20750,20750,20750,0
|
|
20250205,111400,371045900,20750,20750,20750,20750,5
|
|
20250205,111300,370942150,20750,20750,20750,20750,5
|
|
20250205,111200,370838400,20750,20750,20750,20750,5
|
|
20250205,111100,370734650,20750,20750,20750,20750,5
|
|
20250205,111000,370630900,20750,20750,20750,20750,5
|
|
20250205,110900,370527150,20750,20750,20750,20750,95
|
|
20250205,110800,368555900,20750,20750,20750,20750,0
|
|
20250205,110700,368555900,20750,20750,20750,20750,5
|
|
20250205,110600,368452150,20750,20750,20750,20750,5
|
|
20250205,110500,368348400,20750,20750,20750,20750,5
|
|
20250205,110400,368244650,20750,20750,20750,20750,5
|
|
20250205,110300,368140900,20800,20700,20800,20700,7
|
|
20250205,110200,367995800,20700,20700,20700,20700,0
|
|
20250205,110100,367995800,20700,20800,20800,20700,7
|
|
20250205,110000,367850700,20750,20800,20800,20750,694
|
|
20250205,105900,353450000,20750,20750,20750,20750,5
|
|
20250205,105800,353346250,20750,20750,20750,20750,5
|
|
20250205,105700,353242500,20800,20750,20800,20750,6
|
|
20250205,105600,353117950,20750,20750,20750,20750,5
|
|
20250205,105500,353014200,20800,20800,20800,20800,2
|
|
20250205,105400,352972600,20750,20750,20800,20750,16
|
|
20250205,105300,352640500,20750,20750,20750,20750,5
|
|
20250205,105200,352536750,20750,20750,20750,20750,5
|
|
20250205,105100,352433000,20800,20800,20800,20750,11
|
|
20250205,105000,352204450,20800,20750,20800,20750,11
|
|
20250205,104900,351975900,20750,20750,20750,20750,0
|
|
20250205,104800,351975900,20750,20800,20800,20750,11
|
|
20250205,104700,351747600,20750,20800,20800,20750,24
|
|
20250205,104600,351248700,20750,20750,20750,20750,5
|
|
20250205,104500,351144950,20750,20750,20750,20750,75
|
|
20250205,104400,349588700,20800,20800,20800,20750,20
|
|
20250205,104300,349172950,20750,20750,20750,20750,5
|
|
20250205,104200,349069200,20750,20750,20750,20750,0
|
|
20250205,104100,349069200,20750,20750,20750,20750,5
|
|
20250205,104000,348965450,20750,20750,20750,20750,4
|
|
20250205,103900,348882450,20750,20750,20750,20750,105
|
|
20250205,103800,346703700,20750,20750,20750,20750,35
|
|
20250205,103700,345977450,20750,20750,20750,20700,59
|
|
20250205,103600,344753450,20700,20700,20700,20700,0
|
|
20250205,103500,344753450,20700,20700,20700,20700,5
|
|
20250205,103400,344649950,20700,20700,20700,20700,5
|
|
20250205,103300,344546450,20700,20700,20700,20700,5
|
|
20250205,103200,344442950,20700,20700,20700,20700,5
|
|
20250205,103100,344339450,20700,20700,20700,20700,5
|
|
20250205,103000,344235950,20700,20750,20750,20700,235
|
|
20250205,102900,339360550,20800,20800,20800,20800,29
|
|
20250205,102800,338757350,20750,20750,20750,20750,6
|
|
20250205,102700,338632850,20700,20700,20800,20700,75
|
|
20250205,102600,337080250,20700,20700,20700,20700,5
|
|
20250205,102500,336976750,20700,20700,20700,20700,4
|
|
20250205,102400,336893950,20700,20700,20700,20700,5
|
|
20250205,102300,336790450,20850,20850,20850,20850,1
|
|
20250205,102200,336769600,20700,20750,20750,20700,19
|
|
20250205,102100,336375600,20700,20700,20700,20700,5
|
|
20250205,102000,336272100,20700,20700,20700,20700,5
|
|
20250205,101900,336168600,20700,20700,20700,20700,8
|
|
20250205,101800,336003000,20700,20700,20700,20700,5
|
|
20250205,101700,335899500,20700,20700,20700,20700,5
|
|
20250205,101600,335796000,20700,20700,20700,20700,65
|
|
20250205,101500,334450500,20700,20700,20700,20700,5
|
|
20250205,101400,334347000,20700,20750,20750,20700,57
|
|
20250205,101300,333164500,20750,20850,20850,20750,18
|
|
20250205,101200,332789700,20850,20700,20850,20700,166
|
|
20250205,101100,329349850,20700,20750,20750,20700,504
|
|
20250205,101000,318892950,20800,20800,20800,20800,273
|
|
20250205,100900,313214550,20750,20750,20800,20750,48
|
|
20250205,100800,312217400,20750,20750,20750,20750,5
|
|
20250205,100700,312113650,20750,20750,20750,20750,5
|
|
20250205,100600,312009900,20750,20800,20800,20750,7
|
|
20250205,100500,311864550,20750,20750,20750,20750,5
|
|
20250205,100400,311760800,20800,20750,20800,20750,25
|
|
20250205,100300,311241050,20750,20750,20750,20750,36
|
|
20250205,100200,310494050,20750,20750,20750,20750,0
|
|
20250205,100100,310494050,20750,20750,20750,20750,10
|
|
20250205,100000,310286550,20750,20750,20750,20750,0
|
|
20250205,095900,310286550,20750,20750,20750,20750,0
|
|
20250205,095800,310286550,20750,20850,20850,20750,350
|
|
20250205,095700,303003600,20850,20850,20850,20850,0
|
|
20250205,095600,303003600,20850,20850,20850,20850,0
|
|
20250205,095500,303003600,20850,20850,20850,20850,0
|
|
20250205,095400,303003600,20850,20850,20850,20850,0
|
|
20250205,095300,303003600,20850,20800,20850,20800,47
|
|
20250205,095200,302025450,20850,20850,20850,20850,0
|
|
20250205,095100,302025450,20850,20800,20850,20750,1367
|
|
20250205,095000,273592600,20850,21000,21000,20800,8111
|
|
20250205,094900,104391250,21050,21050,21050,21050,0
|
|
20250205,094800,104391250,21050,21050,21050,21050,0
|
|
20250205,094700,104391250,21050,21050,21050,21050,0
|
|
20250205,094600,104391250,21050,21050,21050,21050,0
|
|
20250205,094500,104391250,21050,21050,21050,21050,0
|
|
20250205,094400,104391250,21050,21050,21050,21050,0
|
|
20250205,094300,104391250,21050,21050,21050,21050,0
|
|
20250205,094200,104391250,21050,21050,21050,21050,5
|
|
20250205,094100,104286000,21050,21050,21050,21050,0
|
|
20250205,094000,104286000,21050,21050,21050,21050,0
|
|
20250205,093900,104286000,21050,21050,21050,21050,1
|
|
20250205,093800,104264950,21050,21050,21050,21050,0
|
|
20250205,093700,104264950,21050,21050,21050,21050,1
|
|
20250205,093600,104243900,21050,21050,21050,21050,0
|
|
20250205,093500,104243900,21050,21050,21050,21050,0
|
|
20250205,093400,104243900,21050,21050,21050,21050,2
|
|
20250205,093300,104201800,21000,21000,21000,21000,0
|
|
20250205,093200,104201800,21000,21000,21000,21000,466
|
|
20250205,093100,94415800,21000,21000,21000,21000,160
|
|
20250205,093000,91055800,21000,21000,21000,21000,230
|
|
20250205,092900,86225800,21050,21000,21050,21000,10
|
|
20250205,092800,86015550,21000,21000,21000,21000,10
|
|
20250205,092700,85805550,21000,21000,21000,21000,0
|
|
20250205,092600,85805550,21000,21100,21100,21000,2203
|
|
20250205,092500,39325250,21100,21100,21100,21100,272
|
|
20250205,092400,33586050,21050,21000,21050,21000,6
|
|
20250205,092300,33459800,21100,21100,21100,21100,2
|
|
20250205,092200,33417600,21000,21100,21100,21000,237
|
|
20250205,092100,28424000,21050,21100,21100,21050,295
|
|
20250205,092000,22211750,21050,21050,21050,21050,0
|
|
20250205,091900,22211750,21050,21050,21050,21050,0
|
|
20250205,091800,22211750,21050,21100,21100,21050,55
|
|
20250205,091700,21052000,21050,21050,21050,21050,0
|
|
20250205,091600,21052000,21050,21050,21050,21050,0
|
|
20250205,091500,21052000,21050,21050,21050,21050,45
|
|
20250205,091400,20104750,21050,21100,21100,21050,153
|
|
20250205,091300,16877600,21100,21200,21200,21100,34
|
|
20250205,091200,16159200,21200,21200,21200,21200,0
|
|
20250205,091100,16159200,21200,21200,21200,21200,95
|
|
20250205,091000,14145200,21300,21300,21300,21300,0
|
|
20250205,090900,14145200,21300,21300,21300,21300,2
|
|
20250205,090800,14102600,21100,21100,21100,21100,1
|
|
20250205,090700,14081500,21100,21100,21100,21100,0
|
|
20250205,090600,14081500,21100,21100,21100,21100,0
|
|
20250205,090500,14081500,21100,21100,21100,21100,1
|
|
20250205,090400,14060400,21250,21250,21250,21250,480
|
|
20250205,090300,3860400,21200,21200,21200,21200,0
|
|
20250205,090200,3860400,21200,21200,21200,21200,11
|
|
20250205,090100,3627200,21200,21200,21200,21200,0
|
|
20250205,090000,3627200,21200,21250,21250,21200,171
|