592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,184900,772933000,379500,379500,379500,379500,120
|
|
20250204,184800,772933000,379500,379500,379500,379500,0
|
|
20250204,184700,772933000,379500,379500,379500,379500,0
|
|
20250204,184600,772933000,379500,379500,379500,379500,0
|
|
20250204,184500,772933000,379500,379500,379500,379500,0
|
|
20250204,184400,772933000,379500,379500,379500,379500,0
|
|
20250204,184300,772933000,379500,379500,379500,379500,0
|
|
20250204,184200,772933000,379500,379500,379500,379500,0
|
|
20250204,184100,772933000,379500,379500,379500,379500,0
|
|
20250204,184000,772933000,379500,379500,379500,379500,0
|
|
20250204,183900,772933000,379500,379500,379500,379500,0
|
|
20250204,183800,772933000,379500,379500,379500,379500,0
|
|
20250204,183700,772933000,379500,379500,379500,379500,0
|
|
20250204,183600,772933000,379500,379500,379500,379500,0
|
|
20250204,183500,772933000,379500,379500,379500,379500,0
|
|
20250204,183400,772933000,379500,379500,379500,379500,0
|
|
20250204,183300,772933000,379500,379500,379500,379500,0
|
|
20250204,183200,772933000,379500,379500,379500,379500,0
|
|
20250204,183100,772933000,379500,379500,379500,379500,0
|
|
20250204,183000,772933000,379500,379500,379500,379500,0
|
|
20250204,182900,772933000,379500,379500,379500,379500,0
|
|
20250204,182800,772933000,379500,379500,379500,379500,0
|
|
20250204,182700,772933000,379500,379500,379500,379500,0
|
|
20250204,182600,772933000,379500,379500,379500,379500,0
|
|
20250204,182500,772933000,379500,379500,379500,379500,0
|
|
20250204,182400,772933000,379500,379500,379500,379500,0
|
|
20250204,182300,772933000,379500,379500,379500,379500,0
|
|
20250204,182200,772933000,379500,379500,379500,379500,0
|
|
20250204,182100,772933000,379500,379500,379500,379500,0
|
|
20250204,182000,772933000,379500,379500,379500,379500,0
|
|
20250204,181900,772933000,379500,379500,379500,379500,120
|
|
20250204,181800,772933000,379500,379500,379500,379500,0
|
|
20250204,181700,772933000,379500,379500,379500,379500,0
|
|
20250204,181600,772933000,379500,379500,379500,379500,0
|
|
20250204,181500,772933000,379500,379500,379500,379500,0
|
|
20250204,181400,772933000,379500,379500,379500,379500,0
|
|
20250204,181300,772933000,379500,379500,379500,379500,0
|
|
20250204,181200,772933000,379500,379500,379500,379500,0
|
|
20250204,181100,772933000,379500,379500,379500,379500,0
|
|
20250204,181000,772933000,379500,379500,379500,379500,0
|
|
20250204,180900,772933000,379500,379500,379500,379500,0
|
|
20250204,180800,772933000,379500,379500,379500,379500,0
|
|
20250204,180700,772933000,379500,379500,379500,379500,0
|
|
20250204,180600,772933000,379500,379500,379500,379500,0
|
|
20250204,180500,772933000,379500,379500,379500,379500,0
|
|
20250204,180400,772933000,379500,379500,379500,379500,0
|
|
20250204,180300,772933000,379500,379500,379500,379500,0
|
|
20250204,180200,772933000,379500,379500,379500,379500,0
|
|
20250204,180100,772933000,379500,379500,379500,379500,0
|
|
20250204,180000,772933000,379500,379500,379500,379500,0
|
|
20250204,175900,772933000,379500,379500,379500,379500,0
|
|
20250204,175800,772933000,379500,379500,379500,379500,0
|
|
20250204,175700,772933000,379500,379500,379500,379500,0
|
|
20250204,175600,772933000,379500,379500,379500,379500,0
|
|
20250204,175500,772933000,379500,379500,379500,379500,0
|
|
20250204,175400,772933000,379500,379500,379500,379500,0
|
|
20250204,175300,772933000,379500,379500,379500,379500,0
|
|
20250204,175200,772933000,379500,379500,379500,379500,0
|
|
20250204,175100,772933000,379500,379500,379500,379500,0
|
|
20250204,175000,772933000,379500,379500,379500,379500,0
|
|
20250204,174900,772933000,379500,379500,379500,379500,120
|
|
20250204,174800,772933000,379500,379500,379500,379500,0
|
|
20250204,174700,772933000,379500,379500,379500,379500,0
|
|
20250204,174600,772933000,379500,379500,379500,379500,0
|
|
20250204,174500,772933000,379500,379500,379500,379500,0
|
|
20250204,174400,772933000,379500,379500,379500,379500,0
|
|
20250204,174300,772933000,379500,379500,379500,379500,0
|
|
20250204,174200,772933000,379500,379500,379500,379500,0
|
|
20250204,174100,772933000,379500,379500,379500,379500,0
|
|
20250204,174000,772933000,379500,379500,379500,379500,0
|
|
20250204,173900,772933000,379500,379500,379500,379500,0
|
|
20250204,173800,772933000,379500,379500,379500,379500,0
|
|
20250204,173700,772933000,379500,379500,379500,379500,0
|
|
20250204,173600,772933000,379500,379500,379500,379500,0
|
|
20250204,173500,772933000,379500,379500,379500,379500,0
|
|
20250204,173400,772933000,379500,379500,379500,379500,0
|
|
20250204,173300,772933000,379500,379500,379500,379500,0
|
|
20250204,173200,772933000,379500,379500,379500,379500,0
|
|
20250204,173100,772933000,379500,379500,379500,379500,0
|
|
20250204,173000,772933000,379500,379500,379500,379500,0
|
|
20250204,172900,772933000,379500,379500,379500,379500,0
|
|
20250204,172800,772933000,379500,379500,379500,379500,0
|
|
20250204,172700,772933000,379500,379500,379500,379500,0
|
|
20250204,172600,772933000,379500,379500,379500,379500,0
|
|
20250204,172500,772933000,379500,379500,379500,379500,0
|
|
20250204,172400,772933000,379500,379500,379500,379500,0
|
|
20250204,172300,772933000,379500,379500,379500,379500,0
|
|
20250204,172200,772933000,379500,379500,379500,379500,0
|
|
20250204,172100,772933000,379500,379500,379500,379500,0
|
|
20250204,172000,772933000,379500,379500,379500,379500,0
|
|
20250204,171900,772933000,379500,379500,379500,379500,120
|
|
20250204,171800,772933000,379500,379500,379500,379500,0
|
|
20250204,171700,772933000,379500,379500,379500,379500,0
|
|
20250204,171600,772933000,379500,379500,379500,379500,0
|
|
20250204,171500,772933000,379500,379500,379500,379500,0
|
|
20250204,171400,772933000,379500,379500,379500,379500,0
|
|
20250204,171300,772933000,379500,379500,379500,379500,0
|
|
20250204,171200,772933000,379500,379500,379500,379500,0
|
|
20250204,171100,772933000,379500,379500,379500,379500,0
|
|
20250204,171000,772933000,379500,379500,379500,379500,0
|
|
20250204,170900,772933000,379500,379500,379500,379500,0
|
|
20250204,170800,772933000,379500,379500,379500,379500,0
|
|
20250204,170700,772933000,379500,379500,379500,379500,0
|
|
20250204,170600,772933000,379500,379500,379500,379500,0
|
|
20250204,170500,772933000,379500,379500,379500,379500,0
|
|
20250204,170400,772933000,379500,379500,379500,379500,0
|
|
20250204,170300,772933000,379500,379500,379500,379500,0
|
|
20250204,170200,772933000,379500,379500,379500,379500,0
|
|
20250204,170100,772933000,379500,379500,379500,379500,0
|
|
20250204,170000,772933000,379500,379500,379500,379500,0
|
|
20250204,165900,772933000,379500,379500,379500,379500,0
|
|
20250204,165800,772933000,379500,379500,379500,379500,0
|
|
20250204,165700,772933000,379500,379500,379500,379500,0
|
|
20250204,165600,772933000,379500,379500,379500,379500,0
|
|
20250204,165500,772933000,379500,379500,379500,379500,0
|
|
20250204,165400,772933000,379500,379500,379500,379500,0
|
|
20250204,165300,772933000,379500,379500,379500,379500,0
|
|
20250204,165200,772933000,379500,379500,379500,379500,0
|
|
20250204,165100,772933000,379500,379500,379500,379500,0
|
|
20250204,165000,772933000,379500,379500,379500,379500,0
|
|
20250204,164900,772933000,379500,379500,379500,379500,120
|
|
20250204,164800,772933000,379500,379500,379500,379500,0
|
|
20250204,164700,772933000,379500,379500,379500,379500,0
|
|
20250204,164600,772933000,379500,379500,379500,379500,0
|
|
20250204,164500,772933000,379500,379500,379500,379500,0
|
|
20250204,164400,772933000,379500,379500,379500,379500,0
|
|
20250204,164300,772933000,379500,379500,379500,379500,0
|
|
20250204,164200,772933000,379500,379500,379500,379500,0
|
|
20250204,164100,772933000,379500,379500,379500,379500,0
|
|
20250204,164000,772933000,379500,379500,379500,379500,0
|
|
20250204,163900,772933000,379500,379500,379500,379500,0
|
|
20250204,163800,772933000,379500,379500,379500,379500,0
|
|
20250204,163700,772933000,379500,379500,379500,379500,0
|
|
20250204,163600,772933000,379500,379500,379500,379500,0
|
|
20250204,163500,772933000,379500,379500,379500,379500,0
|
|
20250204,163400,772933000,379500,379500,379500,379500,0
|
|
20250204,163300,772933000,379500,379500,379500,379500,0
|
|
20250204,163200,772933000,379500,379500,379500,379500,0
|
|
20250204,163100,772933000,379500,379500,379500,379500,0
|
|
20250204,163000,772933000,379500,379500,379500,379500,0
|
|
20250204,162900,772933000,379500,379500,379500,379500,0
|
|
20250204,162800,772933000,379500,379500,379500,379500,0
|
|
20250204,162700,772933000,379500,379500,379500,379500,0
|
|
20250204,162600,772933000,379500,379500,379500,379500,0
|
|
20250204,162500,772933000,379500,379500,379500,379500,0
|
|
20250204,162400,772933000,379500,379500,379500,379500,0
|
|
20250204,162300,772933000,379500,379500,379500,379500,0
|
|
20250204,162200,772933000,379500,379500,379500,379500,0
|
|
20250204,162100,772933000,379500,379500,379500,379500,0
|
|
20250204,162000,772933000,379500,379500,379500,379500,0
|
|
20250204,161900,772933000,379500,379500,379500,379500,120
|
|
20250204,161800,772933000,379500,379500,379500,379500,0
|
|
20250204,161700,772933000,379500,379500,379500,379500,0
|
|
20250204,161600,772933000,379500,379500,379500,379500,0
|
|
20250204,161500,772933000,379500,379500,379500,379500,0
|
|
20250204,161400,772933000,379500,379500,379500,379500,0
|
|
20250204,161300,772933000,379500,379500,379500,379500,0
|
|
20250204,161200,772933000,379500,379500,379500,379500,0
|
|
20250204,161100,772933000,379500,379500,379500,379500,0
|
|
20250204,161000,772933000,379500,379500,379500,379500,0
|
|
20250204,160900,772933000,379500,379500,379500,379500,0
|
|
20250204,160800,772933000,379500,379500,379500,379500,0
|
|
20250204,160700,772933000,379500,379500,379500,379500,0
|
|
20250204,160600,772933000,379500,379500,379500,379500,0
|
|
20250204,160500,772933000,379500,379500,379500,379500,0
|
|
20250204,160400,772933000,379500,379500,379500,379500,0
|
|
20250204,160300,772933000,379500,379500,379500,379500,0
|
|
20250204,160200,772933000,379500,379500,379500,379500,0
|
|
20250204,160100,772933000,379500,379500,379500,379500,0
|
|
20250204,160000,772933000,379500,379500,379500,379500,0
|
|
20250204,155900,772933000,379500,379500,379500,379500,0
|
|
20250204,155800,772933000,379500,379500,379500,379500,0
|
|
20250204,155700,772933000,379500,379500,379500,379500,0
|
|
20250204,155600,772933000,379500,379500,379500,379500,0
|
|
20250204,155500,772933000,379500,379500,379500,379500,0
|
|
20250204,155400,772933000,379500,379500,379500,379500,0
|
|
20250204,155300,772933000,379500,379500,379500,379500,0
|
|
20250204,155200,772933000,379500,379500,379500,379500,0
|
|
20250204,155100,772933000,379500,379500,379500,379500,0
|
|
20250204,155000,772933000,379500,379500,379500,379500,0
|
|
20250204,154900,772933000,379500,379500,379500,379500,120
|
|
20250204,154800,772933000,379500,379500,379500,379500,0
|
|
20250204,154700,772933000,379500,379500,379500,379500,0
|
|
20250204,154600,772933000,379500,379500,379500,379500,0
|
|
20250204,154500,772933000,379500,379500,379500,379500,0
|
|
20250204,154400,772933000,379500,379500,379500,379500,0
|
|
20250204,154300,772933000,379500,379500,379500,379500,0
|
|
20250204,154200,772933000,379500,379500,379500,379500,0
|
|
20250204,154100,772933000,379500,379500,379500,379500,0
|
|
20250204,154000,772933000,379500,379500,379500,379500,0
|
|
20250204,153900,772933000,379500,379500,379500,379500,0
|
|
20250204,153800,772933000,379500,379500,379500,379500,0
|
|
20250204,153700,772933000,379500,379500,379500,379500,0
|
|
20250204,153600,772933000,379500,379500,379500,379500,0
|
|
20250204,153500,772933000,379500,379500,379500,379500,0
|
|
20250204,153400,772933000,379500,379500,379500,379500,0
|
|
20250204,153300,772933000,379500,379500,379500,379500,0
|
|
20250204,153200,772933000,379500,379500,379500,379500,0
|
|
20250204,153100,772933000,379500,379500,379500,379500,0
|
|
20250204,153000,772933000,379500,379500,379500,379500,120
|
|
20250204,152900,727393000,380000,380000,380000,380000,0
|
|
20250204,152800,727393000,380000,380000,380000,380000,0
|
|
20250204,152700,727393000,380000,380000,380000,380000,0
|
|
20250204,152600,727393000,380000,380000,380000,380000,0
|
|
20250204,152500,727393000,380000,380000,380000,380000,0
|
|
20250204,152400,727393000,380000,380000,380000,380000,0
|
|
20250204,152300,727393000,380000,380000,380000,380000,0
|
|
20250204,152200,727393000,380000,380000,380000,380000,0
|
|
20250204,152100,727393000,380000,380000,380000,380000,0
|
|
20250204,152000,727393000,380000,380000,380000,380000,0
|
|
20250204,151900,727393000,380000,380000,380000,380000,4
|
|
20250204,151800,725873000,380000,380500,380500,380000,22
|
|
20250204,151700,717512000,380000,380000,380500,380000,7
|
|
20250204,151600,714850000,380500,380000,380500,379500,24
|
|
20250204,151500,705737500,380000,380000,380000,379500,9
|
|
20250204,151400,702319000,380000,380000,380000,380000,6
|
|
20250204,151300,700039000,380000,380500,380500,380000,6
|
|
20250204,151200,697757500,380500,380500,380500,380500,0
|
|
20250204,151100,697757500,380500,380500,380500,380500,1
|
|
20250204,151000,697377000,380500,380000,380500,380000,4
|
|
20250204,150900,695856500,380000,380000,380000,380000,5
|
|
20250204,150800,693956500,380000,380000,380000,380000,0
|
|
20250204,150700,693956500,380000,380000,380000,380000,0
|
|
20250204,150600,693956500,380000,380500,380500,380000,3
|
|
20250204,150500,692816000,380000,380000,380000,380000,2
|
|
20250204,150400,692056000,380000,380000,380000,380000,3
|
|
20250204,150300,690916000,380000,380000,380000,380000,0
|
|
20250204,150200,690916000,380000,380000,380000,380000,8
|
|
20250204,150100,687876000,379500,379500,379500,379500,6
|
|
20250204,150000,685599000,380000,380000,380000,379500,8
|
|
20250204,145900,682561000,379500,379500,379500,379500,0
|
|
20250204,145800,682561000,379500,380000,380000,379500,3
|
|
20250204,145700,681421500,379500,380000,380000,379500,5
|
|
20250204,145600,679523000,380000,380000,380000,380000,2
|
|
20250204,145500,678763000,380500,379500,380500,379500,3
|
|
20250204,145400,677623500,380000,380000,380000,380000,10
|
|
20250204,145300,673823500,380000,380000,380000,380000,1
|
|
20250204,145200,673443500,380500,380500,380500,380500,0
|
|
20250204,145100,673443500,380500,380500,380500,380500,0
|
|
20250204,145000,673443500,380500,380500,380500,380000,7
|
|
20250204,144900,670781000,379500,379500,379500,379500,2
|
|
20250204,144800,670022000,379500,379500,379500,379500,0
|
|
20250204,144700,670022000,379500,379500,379500,379500,0
|
|
20250204,144600,670022000,379500,379500,379500,379500,1
|
|
20250204,144500,669642500,379500,379500,379500,379500,1
|
|
20250204,144400,669263000,380500,380500,380500,380500,0
|
|
20250204,144300,669263000,380500,380500,380500,380500,0
|
|
20250204,144200,669263000,380500,380500,380500,380500,0
|
|
20250204,144100,669263000,380500,379500,380500,379500,3
|
|
20250204,144000,668123500,380000,380000,380000,380000,0
|
|
20250204,143900,668123500,380000,380000,380000,380000,1
|
|
20250204,143800,667743500,379500,379500,379500,379500,0
|
|
20250204,143700,667743500,379500,379500,379500,379500,2
|
|
20250204,143600,666984500,380000,380000,380000,380000,0
|
|
20250204,143500,666984500,380000,380000,380000,380000,2
|
|
20250204,143400,666224500,379500,379500,379500,379500,0
|
|
20250204,143300,666224500,379500,380000,380000,379500,3
|
|
20250204,143200,665085000,379500,379500,379500,379500,1
|
|
20250204,143100,664705500,379500,379500,379500,379500,3
|
|
20250204,143000,663567000,379500,379500,379500,379500,0
|
|
20250204,142900,663567000,379500,379500,379500,379500,10
|
|
20250204,142800,659772000,380000,380000,380000,380000,4
|
|
20250204,142700,658252000,380000,379500,380000,379500,60
|
|
20250204,142600,635452500,379500,379500,379500,379500,1
|
|
20250204,142500,635073000,379500,379500,379500,379500,0
|
|
20250204,142400,635073000,379500,379500,379500,379500,1
|
|
20250204,142300,634693500,380000,380000,380000,380000,0
|
|
20250204,142200,634693500,380000,380000,380000,380000,0
|
|
20250204,142100,634693500,380000,380000,380000,380000,0
|
|
20250204,142000,634693500,380000,379500,380000,379500,4
|
|
20250204,141900,633175000,379500,379500,379500,379500,0
|
|
20250204,141800,633175000,379500,379500,379500,379500,0
|
|
20250204,141700,633175000,379500,379500,379500,379500,11
|
|
20250204,141600,629000500,379000,379000,379000,379000,1
|
|
20250204,141500,628621500,379000,379000,379000,379000,1
|
|
20250204,141400,628242500,379500,379500,379500,379500,3
|
|
20250204,141300,627104000,379000,379000,379000,379000,0
|
|
20250204,141200,627104000,379000,379000,379000,379000,2
|
|
20250204,141100,626346000,380000,380000,380000,380000,0
|
|
20250204,141000,626346000,380000,379500,380000,379500,7
|
|
20250204,140900,623688000,379500,379500,379500,379500,4
|
|
20250204,140800,622170000,379500,379500,379500,379500,1
|
|
20250204,140700,621790500,379500,379500,379500,379500,0
|
|
20250204,140600,621790500,379500,380000,380000,379500,125
|
|
20250204,140500,574342000,380000,380000,380000,380000,2
|
|
20250204,140400,573582000,380000,380000,380000,380000,8
|
|
20250204,140300,570542000,380500,380500,380500,380500,0
|
|
20250204,140200,570542000,380500,380500,380500,380500,0
|
|
20250204,140100,570542000,380500,380000,380500,380000,49
|
|
20250204,140000,551898000,379500,379500,379500,379500,2
|
|
20250204,135900,551139000,379500,379500,379500,379500,0
|
|
20250204,135800,551139000,379500,379500,379500,379500,40
|
|
20250204,135700,535959000,379500,379500,379500,379500,0
|
|
20250204,135600,535959000,379500,379500,379500,379500,1
|
|
20250204,135500,535579500,380000,380000,380000,380000,14
|
|
20250204,135400,530259500,380000,380000,380000,380000,0
|
|
20250204,135300,530259500,380000,380000,380000,380000,0
|
|
20250204,135200,530259500,380000,379500,380000,379500,3
|
|
20250204,135100,529120500,380000,380000,380000,380000,2
|
|
20250204,135000,528360500,380000,380000,380000,380000,3
|
|
20250204,134900,527220500,379500,379500,379500,379500,0
|
|
20250204,134800,527220500,379500,379500,379500,379500,0
|
|
20250204,134700,527220500,379500,380000,380000,379500,2
|
|
20250204,134600,526461000,379500,379500,379500,379500,0
|
|
20250204,134500,526461000,379500,379500,379500,379500,1
|
|
20250204,134400,526081500,379500,379500,379500,379500,0
|
|
20250204,134300,526081500,379500,379500,379500,379500,2
|
|
20250204,134200,525322500,379500,379500,379500,379500,1
|
|
20250204,134100,524943000,379500,379500,379500,379500,0
|
|
20250204,134000,524943000,379500,379500,379500,379500,0
|
|
20250204,133900,524943000,379500,380000,380000,379500,2
|
|
20250204,133800,524183500,380000,379500,380000,379500,3
|
|
20250204,133700,523044000,379500,379500,379500,379500,0
|
|
20250204,133600,523044000,379500,379500,379500,379500,0
|
|
20250204,133500,523044000,379500,379500,379500,379500,2
|
|
20250204,133400,522285000,379500,379500,379500,379500,0
|
|
20250204,133300,522285000,379500,379500,379500,379500,0
|
|
20250204,133200,522285000,379500,379500,379500,379500,2
|
|
20250204,133100,521526000,379500,379500,379500,379500,1
|
|
20250204,133000,521146500,379500,379500,379500,379500,0
|
|
20250204,132900,521146500,379500,379500,379500,379500,0
|
|
20250204,132800,521146500,379500,379500,379500,379500,0
|
|
20250204,132700,521146500,379500,379500,379500,379500,2
|
|
20250204,132600,520387500,380000,380000,380000,380000,0
|
|
20250204,132500,520387500,380000,380000,380000,380000,0
|
|
20250204,132400,520387500,380000,380000,380000,380000,0
|
|
20250204,132300,520387500,380000,380000,380000,379500,4
|
|
20250204,132200,518868500,379500,379500,379500,379500,0
|
|
20250204,132100,518868500,379500,379500,379500,379500,1
|
|
20250204,132000,518489000,379000,379000,379000,379000,0
|
|
20250204,131900,518489000,379000,379000,379000,379000,1
|
|
20250204,131800,518110000,379000,379000,379000,379000,6
|
|
20250204,131700,515836000,379000,379000,379000,379000,0
|
|
20250204,131600,515836000,379000,379000,379000,379000,0
|
|
20250204,131500,515836000,379000,379000,379000,379000,2
|
|
20250204,131400,515078000,379000,379000,379000,379000,0
|
|
20250204,131300,515078000,379000,379000,379000,379000,0
|
|
20250204,131200,515078000,379000,379000,379000,379000,0
|
|
20250204,131100,515078000,379000,379000,379000,379000,1
|
|
20250204,131000,514699000,379500,379500,379500,379500,6
|
|
20250204,130900,512422000,379000,379000,379000,379000,0
|
|
20250204,130800,512422000,379000,379000,379000,379000,0
|
|
20250204,130700,512422000,379000,379000,379000,379000,0
|
|
20250204,130600,512422000,379000,379000,379000,379000,2
|
|
20250204,130500,511664000,379000,379000,379000,379000,0
|
|
20250204,130400,511664000,379000,379500,379500,379000,10
|
|
20250204,130300,507872500,379500,379500,379500,379500,0
|
|
20250204,130200,507872500,379500,379500,379500,379500,1
|
|
20250204,130100,507493000,380000,380000,380000,380000,2
|
|
20250204,130000,506733000,380000,380000,380000,380000,3
|
|
20250204,125900,505593000,379500,379500,379500,379500,0
|
|
20250204,125800,505593000,379500,379500,379500,379500,2
|
|
20250204,125700,504834000,379500,379500,379500,379500,12
|
|
20250204,125600,500280000,380000,380000,380000,380000,5
|
|
20250204,125500,498380000,379500,379500,379500,379500,1
|
|
20250204,125400,498000500,379500,379500,379500,379500,3
|
|
20250204,125300,496862000,379500,379500,379500,379500,0
|
|
20250204,125200,496862000,379500,379500,379500,379500,0
|
|
20250204,125100,496862000,379500,379500,379500,379500,0
|
|
20250204,125000,496862000,379500,379500,379500,379500,33
|
|
20250204,124900,484338500,379500,379500,379500,379500,0
|
|
20250204,124800,484338500,379500,379500,379500,379500,0
|
|
20250204,124700,484338500,379500,379500,379500,379500,0
|
|
20250204,124600,484338500,379500,379500,379500,379500,2
|
|
20250204,124500,483579500,379500,379500,379500,379500,32
|
|
20250204,124400,471435500,379500,379500,379500,379500,0
|
|
20250204,124300,471435500,379500,379500,379500,379500,30
|
|
20250204,124200,460050500,379500,379500,379500,379500,1
|
|
20250204,124100,459671000,379500,379500,379500,379500,0
|
|
20250204,124000,459671000,379500,379500,379500,379500,0
|
|
20250204,123900,459671000,379500,379500,379500,379500,0
|
|
20250204,123800,459671000,379500,379500,379500,379500,2
|
|
20250204,123700,458912000,379500,379500,379500,379500,1
|
|
20250204,123600,458532500,379500,379500,379500,379500,0
|
|
20250204,123500,458532500,379500,379500,379500,379500,1
|
|
20250204,123400,458153000,379500,379500,379500,379500,1
|
|
20250204,123300,457773500,380000,380000,380000,380000,0
|
|
20250204,123200,457773500,380000,380000,380000,380000,0
|
|
20250204,123100,457773500,380000,380000,380000,380000,0
|
|
20250204,123000,457773500,380000,379500,380000,379500,3
|
|
20250204,122900,456634500,380000,380000,380000,380000,0
|
|
20250204,122800,456634500,380000,380000,380000,380000,1
|
|
20250204,122700,456254500,380000,380000,380000,380000,0
|
|
20250204,122600,456254500,380000,379500,380000,379500,11
|
|
20250204,122500,452075000,380000,380000,380000,380000,1
|
|
20250204,122400,451695000,380000,380000,380000,380000,0
|
|
20250204,122300,451695000,380000,380000,380000,380000,10
|
|
20250204,122200,447895000,379500,379500,379500,379500,0
|
|
20250204,122100,447895000,379500,379500,379500,379500,5
|
|
20250204,122000,445997500,379500,379500,379500,379500,0
|
|
20250204,121900,445997500,379500,379500,379500,379500,0
|
|
20250204,121800,445997500,379500,379500,379500,379500,0
|
|
20250204,121700,445997500,379500,379500,379500,379500,1
|
|
20250204,121600,445618000,380000,380000,380000,380000,1
|
|
20250204,121500,445238000,379500,379500,379500,379500,0
|
|
20250204,121400,445238000,379500,379500,379500,379500,0
|
|
20250204,121300,445238000,379500,380000,380000,379500,16
|
|
20250204,121200,439159000,380000,380000,380000,380000,0
|
|
20250204,121100,439159000,380000,380000,380000,380000,0
|
|
20250204,121000,439159000,380000,379500,380000,379500,3
|
|
20250204,120900,438020000,379500,379500,379500,379500,2
|
|
20250204,120800,437261000,379500,379500,379500,379500,0
|
|
20250204,120700,437261000,379500,379500,379500,379500,0
|
|
20250204,120600,437261000,379500,379500,379500,379500,0
|
|
20250204,120500,437261000,379500,380000,380000,379500,2
|
|
20250204,120400,436501500,379500,379500,379500,379500,0
|
|
20250204,120300,436501500,379500,379500,379500,379500,0
|
|
20250204,120200,436501500,379500,379500,379500,379500,0
|
|
20250204,120100,436501500,379500,379500,379500,379500,2
|
|
20250204,120000,435742500,379500,379500,379500,379500,2
|
|
20250204,115900,434983500,379500,379500,379500,379500,1
|
|
20250204,115800,434604000,380000,380000,380000,380000,7
|
|
20250204,115700,431944000,380000,379000,380000,379000,2
|
|
20250204,115600,431185000,380000,380000,380000,380000,0
|
|
20250204,115500,431185000,380000,379000,380000,379000,2
|
|
20250204,115400,430426000,379000,379000,379000,379000,0
|
|
20250204,115300,430426000,379000,379000,379000,379000,2
|
|
20250204,115200,429668000,379500,379500,379500,379500,4
|
|
20250204,115100,428150000,379500,379500,379500,379500,5
|
|
20250204,115000,426252500,379500,379500,379500,379500,6
|
|
20250204,114900,423975500,379500,379500,379500,379500,1
|
|
20250204,114800,423596000,379500,379500,379500,379500,0
|
|
20250204,114700,423596000,379500,379500,379500,379500,0
|
|
20250204,114600,423596000,379500,379500,379500,379500,0
|
|
20250204,114500,423596000,379500,379500,379500,379500,21
|
|
20250204,114400,415626500,379500,379500,379500,379500,9
|
|
20250204,114300,412211000,379000,379000,379000,379000,0
|
|
20250204,114200,412211000,379000,379000,379000,379000,0
|
|
20250204,114100,412211000,379000,379000,379000,379000,0
|
|
20250204,114000,412211000,379000,379000,379500,379000,3
|
|
20250204,113900,411073500,379000,379000,379000,379000,1
|
|
20250204,113800,410694500,379500,379500,379500,379500,3
|
|
20250204,113700,409556000,379000,379000,379000,379000,4
|
|
20250204,113600,408040000,379000,379500,379500,379000,7
|
|
20250204,113500,405384500,379500,379500,379500,379500,1
|
|
20250204,113400,405005000,379500,379500,379500,379500,0
|
|
20250204,113300,405005000,379500,379500,379500,379500,59
|
|
20250204,113200,382614500,379500,379500,379500,379500,2
|
|
20250204,113100,381855500,379500,379500,379500,379500,6
|
|
20250204,113000,379578500,380000,380000,380000,380000,1
|
|
20250204,112900,379198500,379500,379500,379500,379500,0
|
|
20250204,112800,379198500,379500,379500,379500,379500,1
|
|
20250204,112700,378819000,380000,380000,380000,380000,0
|
|
20250204,112600,378819000,380000,380000,380000,380000,0
|
|
20250204,112500,378819000,380000,380000,380000,380000,3
|
|
20250204,112400,377679000,379500,379500,379500,379500,2
|
|
20250204,112300,376920000,379500,379500,379500,379500,0
|
|
20250204,112200,376920000,379500,379500,379500,379500,0
|
|
20250204,112100,376920000,379500,379500,379500,379500,0
|
|
20250204,112000,376920000,379500,379500,379500,379500,1
|
|
20250204,111900,376540500,380000,380000,380000,380000,1
|
|
20250204,111800,376160500,379500,379500,379500,379500,0
|
|
20250204,111700,376160500,379500,379500,379500,379500,0
|
|
20250204,111600,376160500,379500,380000,380000,379500,3
|
|
20250204,111500,375021500,379500,379500,379500,379500,0
|
|
20250204,111400,375021500,379500,379500,379500,379500,0
|
|
20250204,111300,375021500,379500,379500,379500,379500,0
|
|
20250204,111200,375021500,379500,379500,379500,379500,1
|
|
20250204,111100,374642000,380000,380000,380000,380000,1
|
|
20250204,111000,374262000,380000,379500,380000,379500,9
|
|
20250204,110900,370843500,380000,380000,380000,380000,1
|
|
20250204,110800,370463500,379500,379500,379500,379500,7
|
|
20250204,110700,367807000,379500,379500,379500,379500,0
|
|
20250204,110600,367807000,379500,379500,379500,379500,0
|
|
20250204,110500,367807000,379500,379500,379500,379500,0
|
|
20250204,110400,367807000,379500,379500,379500,379500,1
|
|
20250204,110300,367427500,380000,380000,380000,380000,14
|
|
20250204,110200,362107500,380000,380000,380000,380000,0
|
|
20250204,110100,362107500,380000,380000,380000,380000,1
|
|
20250204,110000,361727500,380000,380000,380000,380000,28
|
|
20250204,105900,351087500,380500,380500,380500,380500,0
|
|
20250204,105800,351087500,380500,380500,380500,380500,0
|
|
20250204,105700,351087500,380500,380500,380500,380500,30
|
|
20250204,105600,339672500,380000,380000,380000,380000,0
|
|
20250204,105500,339672500,380000,380000,380000,380000,3
|
|
20250204,105400,338532500,380000,380000,380000,380000,0
|
|
20250204,105300,338532500,380000,380000,380000,380000,0
|
|
20250204,105200,338532500,380000,380000,380000,380000,1
|
|
20250204,105100,338152500,380000,380000,380000,380000,1
|
|
20250204,105000,337772500,380000,380000,380000,380000,0
|
|
20250204,104900,337772500,380000,380000,380000,380000,0
|
|
20250204,104800,337772500,380000,380000,380000,380000,0
|
|
20250204,104700,337772500,380000,380000,380000,380000,2
|
|
20250204,104600,337012500,380000,380000,380000,380000,0
|
|
20250204,104500,337012500,380000,379500,380000,379500,2
|
|
20250204,104400,336253000,379500,379500,379500,379500,5
|
|
20250204,104300,334355500,380000,380000,380000,379500,7
|
|
20250204,104200,331696000,380000,380000,380000,380000,2
|
|
20250204,104100,330936000,380000,380000,380000,380000,8
|
|
20250204,104000,327896000,380000,380000,380000,380000,2
|
|
20250204,103900,327136000,379500,379500,379500,379500,2
|
|
20250204,103800,326377000,379500,379500,379500,379500,0
|
|
20250204,103700,326377000,379500,379500,379500,379500,1
|
|
20250204,103600,325997500,379500,379500,379500,379500,0
|
|
20250204,103500,325997500,379500,380000,380000,379500,2
|
|
20250204,103400,325238000,379500,379500,379500,379500,0
|
|
20250204,103300,325238000,379500,379500,379500,379500,6
|
|
20250204,103200,322961000,380000,380000,380000,380000,63
|
|
20250204,103100,299021000,380000,380000,380000,380000,7
|
|
20250204,103000,296361000,380000,380000,380000,380000,48
|
|
20250204,102900,278121000,380000,380000,380000,380000,0
|
|
20250204,102800,278121000,380000,380000,380000,380000,1
|
|
20250204,102700,277741000,380000,380000,380000,380000,1
|
|
20250204,102600,277361000,380500,380500,380500,380500,8
|
|
20250204,102500,274317000,380000,380000,380000,380000,1
|
|
20250204,102400,273937000,380000,380000,380000,380000,4
|
|
20250204,102300,272417000,380000,380000,380000,380000,2
|
|
20250204,102200,271657000,380500,380500,380500,380500,0
|
|
20250204,102100,271657000,380500,380500,380500,380500,0
|
|
20250204,102000,271657000,380500,380500,380500,380500,0
|
|
20250204,101900,271657000,380500,380500,380500,380500,3
|
|
20250204,101800,270515500,380500,380500,380500,380500,0
|
|
20250204,101700,270515500,380500,380500,380500,380500,10
|
|
20250204,101600,266710500,380500,381000,381000,380500,30
|
|
20250204,101500,255295000,380500,380500,380500,380500,1
|
|
20250204,101400,254914500,381000,381000,381000,381000,1
|
|
20250204,101300,254533500,381000,380500,381000,380500,2
|
|
20250204,101200,253772000,380500,380500,380500,380500,0
|
|
20250204,101100,253772000,380500,380500,380500,380500,0
|
|
20250204,101000,253772000,380500,380500,381000,380500,15
|
|
20250204,100900,248059000,380500,380500,380500,380500,0
|
|
20250204,100800,248059000,380500,380500,380500,380500,0
|
|
20250204,100700,248059000,380500,380500,380500,380500,0
|
|
20250204,100600,248059000,380500,380500,380500,380500,1
|
|
20250204,100500,247678500,380500,380500,380500,380500,0
|
|
20250204,100400,247678500,380500,380500,380500,380500,3
|
|
20250204,100300,246537000,380500,380500,380500,380500,0
|
|
20250204,100200,246537000,380500,380500,380500,380500,2
|
|
20250204,100100,245776000,381000,381000,381000,381000,1
|
|
20250204,100000,245395000,381000,381000,381000,381000,1
|
|
20250204,095900,245014000,380500,380500,380500,380500,20
|
|
20250204,095800,237404000,380000,380000,380000,380000,1
|
|
20250204,095700,237024000,380000,380500,380500,380000,9
|
|
20250204,095600,233601000,380000,380000,380000,380000,0
|
|
20250204,095500,233601000,380000,380000,380000,380000,0
|
|
20250204,095400,233601000,380000,380500,380500,380000,12
|
|
20250204,095300,229036000,380500,380500,380500,380500,0
|
|
20250204,095200,229036000,380500,380500,380500,380500,0
|
|
20250204,095100,229036000,380500,380500,380500,380500,4
|
|
20250204,095000,227514000,380500,380000,380500,380000,8
|
|
20250204,094900,224470500,380000,380000,380000,380000,0
|
|
20250204,094800,224470500,380000,380000,380000,380000,10
|
|
20250204,094700,220670500,380000,380000,380000,380000,11
|
|
20250204,094600,216490500,380000,380000,380000,380000,1
|
|
20250204,094500,216110500,381000,381000,381000,381000,0
|
|
20250204,094400,216110500,381000,381000,381000,380000,47
|
|
20250204,094300,198246500,381000,381000,381000,381000,1
|
|
20250204,094200,197865500,381000,380000,381000,380000,22
|
|
20250204,094100,189485500,380500,380500,380500,380500,1
|
|
20250204,094000,189105000,380500,380500,380500,380500,1
|
|
20250204,093900,188724500,380500,380500,380500,380500,2
|
|
20250204,093800,187963500,380500,380000,380500,380000,38
|
|
20250204,093700,173507500,381000,381000,381000,381000,11
|
|
20250204,093600,169316500,381000,380500,381000,380500,18
|
|
20250204,093500,162465000,380000,380000,380000,380000,0
|
|
20250204,093400,162465000,380000,379500,380000,379500,7
|
|
20250204,093300,159806000,380000,380000,380000,379500,16
|
|
20250204,093200,153729000,379500,379500,379500,379500,0
|
|
20250204,093100,153729000,379500,379500,379500,379500,32
|
|
20250204,093000,141585000,380500,380500,380500,380500,1
|
|
20250204,092900,141204500,380000,380000,380000,380000,19
|
|
20250204,092800,133984500,380500,380500,380500,380500,0
|
|
20250204,092700,133984500,380500,379500,380500,379500,3
|
|
20250204,092600,132844000,380000,380000,380000,380000,15
|
|
20250204,092500,127144000,379500,379500,379500,379500,2
|
|
20250204,092400,126385000,379500,379500,379500,379500,0
|
|
20250204,092300,126385000,379500,379500,379500,379500,6
|
|
20250204,092200,124108000,379500,379500,379500,379500,11
|
|
20250204,092100,119933500,379500,380000,380000,379500,20
|
|
20250204,092000,112334000,381000,380500,381000,380500,11
|
|
20250204,091900,108148000,380500,380500,380500,380500,2
|
|
20250204,091800,107387000,380000,380000,380000,380000,3
|
|
20250204,091700,106247000,380000,380000,380000,380000,2
|
|
20250204,091600,105487000,380500,380500,380500,380500,3
|
|
20250204,091500,104345500,381000,381000,381000,381000,0
|
|
20250204,091400,104345500,381000,381000,381000,381000,1
|
|
20250204,091300,103964500,380000,380500,380500,380000,6
|
|
20250204,091200,101682000,380500,380500,380500,380500,0
|
|
20250204,091100,101682000,380500,380500,380500,380500,0
|
|
20250204,091000,101682000,380500,380500,380500,380500,8
|
|
20250204,090900,98638000,380500,380500,380500,380500,14
|
|
20250204,090800,93311000,380500,380000,380500,380000,57
|
|
20250204,090700,71643500,379500,379500,379500,379500,2
|
|
20250204,090600,70884500,380000,380000,380000,380000,4
|
|
20250204,090500,69364500,379000,380000,380000,379000,15
|
|
20250204,090400,63671000,380000,380500,380500,380000,8
|
|
20250204,090300,60627500,379500,380000,380000,379500,10
|
|
20250204,090200,56830000,381000,381000,381000,381000,10
|
|
20250204,090100,53020000,379000,380000,381000,379000,5
|
|
20250204,090000,51121000,380000,378000,380000,378000,135
|