592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184900,893795000,380500,380500,380500,380500,185
|
|
20250205,184800,893795000,380500,380500,380500,380500,0
|
|
20250205,184700,893795000,380500,380500,380500,380500,0
|
|
20250205,184600,893795000,380500,380500,380500,380500,0
|
|
20250205,184500,893795000,380500,380500,380500,380500,0
|
|
20250205,184400,893795000,380500,380500,380500,380500,0
|
|
20250205,184300,893795000,380500,380500,380500,380500,0
|
|
20250205,184200,893795000,380500,380500,380500,380500,0
|
|
20250205,184100,893795000,380500,380500,380500,380500,0
|
|
20250205,184000,893795000,380500,380500,380500,380500,0
|
|
20250205,183900,893795000,380500,380500,380500,380500,0
|
|
20250205,183800,893795000,380500,380500,380500,380500,0
|
|
20250205,183700,893795000,380500,380500,380500,380500,0
|
|
20250205,183600,893795000,380500,380500,380500,380500,0
|
|
20250205,183500,893795000,380500,380500,380500,380500,0
|
|
20250205,183400,893795000,380500,380500,380500,380500,0
|
|
20250205,183300,893795000,380500,380500,380500,380500,0
|
|
20250205,183200,893795000,380500,380500,380500,380500,0
|
|
20250205,183100,893795000,380500,380500,380500,380500,0
|
|
20250205,183000,893795000,380500,380500,380500,380500,0
|
|
20250205,182900,893795000,380500,380500,380500,380500,0
|
|
20250205,182800,893795000,380500,380500,380500,380500,0
|
|
20250205,182700,893795000,380500,380500,380500,380500,0
|
|
20250205,182600,893795000,380500,380500,380500,380500,0
|
|
20250205,182500,893795000,380500,380500,380500,380500,0
|
|
20250205,182400,893795000,380500,380500,380500,380500,0
|
|
20250205,182300,893795000,380500,380500,380500,380500,0
|
|
20250205,182200,893795000,380500,380500,380500,380500,0
|
|
20250205,182100,893795000,380500,380500,380500,380500,0
|
|
20250205,182000,893795000,380500,380500,380500,380500,0
|
|
20250205,181900,893795000,380500,380500,380500,380500,185
|
|
20250205,181800,893795000,380500,380500,380500,380500,0
|
|
20250205,181700,893795000,380500,380500,380500,380500,0
|
|
20250205,181600,893795000,380500,380500,380500,380500,0
|
|
20250205,181500,893795000,380500,380500,380500,380500,0
|
|
20250205,181400,893795000,380500,380500,380500,380500,0
|
|
20250205,181300,893795000,380500,380500,380500,380500,0
|
|
20250205,181200,893795000,380500,380500,380500,380500,0
|
|
20250205,181100,893795000,380500,380500,380500,380500,0
|
|
20250205,181000,893795000,380500,380500,380500,380500,0
|
|
20250205,180900,893795000,380500,380500,380500,380500,0
|
|
20250205,180800,893795000,380500,380500,380500,380500,0
|
|
20250205,180700,893795000,380500,380500,380500,380500,0
|
|
20250205,180600,893795000,380500,380500,380500,380500,0
|
|
20250205,180500,893795000,380500,380500,380500,380500,0
|
|
20250205,180400,893795000,380500,380500,380500,380500,0
|
|
20250205,180300,893795000,380500,380500,380500,380500,0
|
|
20250205,180200,893795000,380500,380500,380500,380500,0
|
|
20250205,180100,893795000,380500,380500,380500,380500,0
|
|
20250205,180000,893795000,380500,380500,380500,380500,0
|
|
20250205,175900,893795000,380500,380500,380500,380500,0
|
|
20250205,175800,893795000,380500,380500,380500,380500,0
|
|
20250205,175700,893795000,380500,380500,380500,380500,0
|
|
20250205,175600,893795000,380500,380500,380500,380500,0
|
|
20250205,175500,893795000,380500,380500,380500,380500,0
|
|
20250205,175400,893795000,380500,380500,380500,380500,0
|
|
20250205,175300,893795000,380500,380500,380500,380500,0
|
|
20250205,175200,893795000,380500,380500,380500,380500,0
|
|
20250205,175100,893795000,380500,380500,380500,380500,0
|
|
20250205,175000,893795000,380500,380500,380500,380500,0
|
|
20250205,174900,893795000,380500,380500,380500,380500,185
|
|
20250205,174800,893795000,380500,380500,380500,380500,0
|
|
20250205,174700,893795000,380500,380500,380500,380500,0
|
|
20250205,174600,893795000,380500,380500,380500,380500,0
|
|
20250205,174500,893795000,380500,380500,380500,380500,0
|
|
20250205,174400,893795000,380500,380500,380500,380500,0
|
|
20250205,174300,893795000,380500,380500,380500,380500,0
|
|
20250205,174200,893795000,380500,380500,380500,380500,0
|
|
20250205,174100,893795000,380500,380500,380500,380500,0
|
|
20250205,174000,893795000,380500,380500,380500,380500,0
|
|
20250205,173900,893795000,380500,380500,380500,380500,0
|
|
20250205,173800,893795000,380500,380500,380500,380500,0
|
|
20250205,173700,893795000,380500,380500,380500,380500,0
|
|
20250205,173600,893795000,380500,380500,380500,380500,0
|
|
20250205,173500,893795000,380500,380500,380500,380500,0
|
|
20250205,173400,893795000,380500,380500,380500,380500,0
|
|
20250205,173300,893795000,380500,380500,380500,380500,0
|
|
20250205,173200,893795000,380500,380500,380500,380500,0
|
|
20250205,173100,893795000,380500,380500,380500,380500,0
|
|
20250205,173000,893795000,380500,380500,380500,380500,0
|
|
20250205,172900,893795000,380500,380500,380500,380500,0
|
|
20250205,172800,893795000,380500,380500,380500,380500,0
|
|
20250205,172700,893795000,380500,380500,380500,380500,0
|
|
20250205,172600,893795000,380500,380500,380500,380500,0
|
|
20250205,172500,893795000,380500,380500,380500,380500,0
|
|
20250205,172400,893795000,380500,380500,380500,380500,0
|
|
20250205,172300,893795000,380500,380500,380500,380500,0
|
|
20250205,172200,893795000,380500,380500,380500,380500,0
|
|
20250205,172100,893795000,380500,380500,380500,380500,0
|
|
20250205,172000,893795000,380500,380500,380500,380500,0
|
|
20250205,171900,893795000,380500,380500,380500,380500,185
|
|
20250205,171800,893795000,380500,380500,380500,380500,0
|
|
20250205,171700,893795000,380500,380500,380500,380500,0
|
|
20250205,171600,893795000,380500,380500,380500,380500,0
|
|
20250205,171500,893795000,380500,380500,380500,380500,0
|
|
20250205,171400,893795000,380500,380500,380500,380500,0
|
|
20250205,171300,893795000,380500,380500,380500,380500,0
|
|
20250205,171200,893795000,380500,380500,380500,380500,0
|
|
20250205,171100,893795000,380500,380500,380500,380500,0
|
|
20250205,171000,893795000,380500,380500,380500,380500,0
|
|
20250205,170900,893795000,380500,380500,380500,380500,0
|
|
20250205,170800,893795000,380500,380500,380500,380500,0
|
|
20250205,170700,893795000,380500,380500,380500,380500,0
|
|
20250205,170600,893795000,380500,380500,380500,380500,0
|
|
20250205,170500,893795000,380500,380500,380500,380500,0
|
|
20250205,170400,893795000,380500,380500,380500,380500,0
|
|
20250205,170300,893795000,380500,380500,380500,380500,0
|
|
20250205,170200,893795000,380500,380500,380500,380500,0
|
|
20250205,170100,893795000,380500,380500,380500,380500,0
|
|
20250205,170000,893795000,380500,380500,380500,380500,0
|
|
20250205,165900,893795000,380500,380500,380500,380500,0
|
|
20250205,165800,893795000,380500,380500,380500,380500,0
|
|
20250205,165700,893795000,380500,380500,380500,380500,0
|
|
20250205,165600,893795000,380500,380500,380500,380500,0
|
|
20250205,165500,893795000,380500,380500,380500,380500,0
|
|
20250205,165400,893795000,380500,380500,380500,380500,0
|
|
20250205,165300,893795000,380500,380500,380500,380500,0
|
|
20250205,165200,893795000,380500,380500,380500,380500,0
|
|
20250205,165100,893795000,380500,380500,380500,380500,0
|
|
20250205,165000,893795000,380500,380500,380500,380500,0
|
|
20250205,164900,893795000,380500,380500,380500,380500,185
|
|
20250205,164800,893795000,380500,380500,380500,380500,0
|
|
20250205,164700,893795000,380500,380500,380500,380500,0
|
|
20250205,164600,893795000,380500,380500,380500,380500,0
|
|
20250205,164500,893795000,380500,380500,380500,380500,0
|
|
20250205,164400,893795000,380500,380500,380500,380500,0
|
|
20250205,164300,893795000,380500,380500,380500,380500,0
|
|
20250205,164200,893795000,380500,380500,380500,380500,0
|
|
20250205,164100,893795000,380500,380500,380500,380500,0
|
|
20250205,164000,893795000,380500,380500,380500,380500,0
|
|
20250205,163900,893795000,380500,380500,380500,380500,0
|
|
20250205,163800,893795000,380500,380500,380500,380500,0
|
|
20250205,163700,893795000,380500,380500,380500,380500,0
|
|
20250205,163600,893795000,380500,380500,380500,380500,0
|
|
20250205,163500,893795000,380500,380500,380500,380500,0
|
|
20250205,163400,893795000,380500,380500,380500,380500,0
|
|
20250205,163300,893795000,380500,380500,380500,380500,0
|
|
20250205,163200,893795000,380500,380500,380500,380500,0
|
|
20250205,163100,893795000,380500,380500,380500,380500,0
|
|
20250205,163000,893795000,380500,380500,380500,380500,0
|
|
20250205,162900,893795000,380500,380500,380500,380500,0
|
|
20250205,162800,893795000,380500,380500,380500,380500,0
|
|
20250205,162700,893795000,380500,380500,380500,380500,0
|
|
20250205,162600,893795000,380500,380500,380500,380500,0
|
|
20250205,162500,893795000,380500,380500,380500,380500,0
|
|
20250205,162400,893795000,380500,380500,380500,380500,0
|
|
20250205,162300,893795000,380500,380500,380500,380500,0
|
|
20250205,162200,893795000,380500,380500,380500,380500,0
|
|
20250205,162100,893795000,380500,380500,380500,380500,0
|
|
20250205,162000,893795000,380500,380500,380500,380500,0
|
|
20250205,161900,893795000,380500,380500,380500,380500,185
|
|
20250205,161800,893795000,380500,380500,380500,380500,0
|
|
20250205,161700,893795000,380500,380500,380500,380500,0
|
|
20250205,161600,893795000,380500,380500,380500,380500,0
|
|
20250205,161500,893795000,380500,380500,380500,380500,0
|
|
20250205,161400,893795000,380500,380500,380500,380500,0
|
|
20250205,161300,893795000,380500,380500,380500,380500,0
|
|
20250205,161200,893795000,380500,380500,380500,380500,0
|
|
20250205,161100,893795000,380500,380500,380500,380500,0
|
|
20250205,161000,893795000,380500,380500,380500,380500,0
|
|
20250205,160900,893795000,380500,380500,380500,380500,0
|
|
20250205,160800,893795000,380500,380500,380500,380500,0
|
|
20250205,160700,893795000,380500,380500,380500,380500,0
|
|
20250205,160600,893795000,380500,380500,380500,380500,0
|
|
20250205,160500,893795000,380500,380500,380500,380500,0
|
|
20250205,160400,893795000,380500,380500,380500,380500,0
|
|
20250205,160300,893795000,380500,380500,380500,380500,0
|
|
20250205,160200,893795000,380500,380500,380500,380500,0
|
|
20250205,160100,893795000,380500,380500,380500,380500,0
|
|
20250205,160000,893795000,380500,380500,380500,380500,0
|
|
20250205,155900,893795000,380500,380500,380500,380500,0
|
|
20250205,155800,893795000,380500,380500,380500,380500,0
|
|
20250205,155700,893795000,380500,380500,380500,380500,0
|
|
20250205,155600,893795000,380500,380500,380500,380500,0
|
|
20250205,155500,893795000,380500,380500,380500,380500,0
|
|
20250205,155400,893795000,380500,380500,380500,380500,0
|
|
20250205,155300,893795000,380500,380500,380500,380500,0
|
|
20250205,155200,893795000,380500,380500,380500,380500,0
|
|
20250205,155100,893795000,380500,380500,380500,380500,0
|
|
20250205,155000,893795000,380500,380500,380500,380500,0
|
|
20250205,154900,893795000,380500,380500,380500,380500,185
|
|
20250205,154800,893795000,380500,380500,380500,380500,0
|
|
20250205,154700,893795000,380500,380500,380500,380500,0
|
|
20250205,154600,893795000,380500,380500,380500,380500,0
|
|
20250205,154500,893795000,380500,380500,380500,380500,0
|
|
20250205,154400,893795000,380500,380500,380500,380500,0
|
|
20250205,154300,893795000,380500,380500,380500,380500,0
|
|
20250205,154200,893795000,380500,380500,380500,380500,0
|
|
20250205,154100,893795000,380500,380500,380500,380500,0
|
|
20250205,154000,893795000,380500,380500,380500,380500,0
|
|
20250205,153900,893795000,380500,380500,380500,380500,0
|
|
20250205,153800,893795000,380500,380500,380500,380500,0
|
|
20250205,153700,893795000,380500,380500,380500,380500,0
|
|
20250205,153600,893795000,380500,380500,380500,380500,0
|
|
20250205,153500,893795000,380500,380500,380500,380500,0
|
|
20250205,153400,893795000,380500,380500,380500,380500,0
|
|
20250205,153300,893795000,380500,380500,380500,380500,0
|
|
20250205,153200,893795000,380500,380500,380500,380500,0
|
|
20250205,153100,893795000,380500,380500,380500,380500,0
|
|
20250205,153000,893795000,380500,380500,380500,380500,185
|
|
20250205,152900,823402500,381000,381000,381000,381000,0
|
|
20250205,152800,823402500,381000,381000,381000,381000,0
|
|
20250205,152700,823402500,381000,381000,381000,381000,0
|
|
20250205,152600,823402500,381000,381000,381000,381000,0
|
|
20250205,152500,823402500,381000,381000,381000,381000,0
|
|
20250205,152400,823402500,381000,381000,381000,381000,0
|
|
20250205,152300,823402500,381000,381000,381000,381000,0
|
|
20250205,152200,823402500,381000,381000,381000,381000,0
|
|
20250205,152100,823402500,381000,381000,381000,381000,0
|
|
20250205,152000,823402500,381000,381000,381000,381000,0
|
|
20250205,151900,823402500,381000,381000,381500,381000,5
|
|
20250205,151800,821497000,381500,381000,381500,381000,4
|
|
20250205,151700,819972500,381500,381500,381500,381000,21
|
|
20250205,151600,811970000,381000,381000,381500,381000,11
|
|
20250205,151500,807777500,382500,382500,382500,382500,0
|
|
20250205,151400,807777500,382500,381500,382500,381500,5
|
|
20250205,151300,805869000,381000,381000,381000,381000,5
|
|
20250205,151200,803964000,381500,381000,381500,381000,4
|
|
20250205,151100,802439000,381000,381000,381000,381000,3
|
|
20250205,151000,801296000,381000,381500,381500,381000,6
|
|
20250205,150900,799009500,382000,382000,382000,382000,3
|
|
20250205,150800,797863500,382500,382000,382500,382000,7
|
|
20250205,150700,795189000,382000,382000,382000,382000,9
|
|
20250205,150600,791751000,382500,382500,382500,382500,2
|
|
20250205,150500,790986000,382500,382500,382500,382500,1
|
|
20250205,150400,790603500,382500,381500,382500,381500,3
|
|
20250205,150300,789457000,381500,381000,381500,381000,10
|
|
20250205,150200,785646500,381000,381000,381000,381000,2
|
|
20250205,150100,784884500,381500,381500,381500,381500,0
|
|
20250205,150000,784884500,381500,381500,381500,381500,1
|
|
20250205,145900,784503000,381000,381500,381500,381000,38
|
|
20250205,145800,770024000,381500,381500,381500,381500,3
|
|
20250205,145700,768879500,381500,381500,381500,381500,2
|
|
20250205,145600,768116500,381500,381500,381500,381500,11
|
|
20250205,145500,763920000,381500,381500,381500,381500,2
|
|
20250205,145400,763157000,382000,382000,382000,382000,0
|
|
20250205,145300,763157000,382000,381000,382000,381000,22
|
|
20250205,145200,754756000,381000,381000,381000,381000,3
|
|
20250205,145100,753613000,381000,381000,381000,381000,2
|
|
20250205,145000,752851000,381000,381000,381000,381000,3
|
|
20250205,144900,751708000,381000,381000,381000,381000,4
|
|
20250205,144800,750184000,381000,381000,381000,381000,7
|
|
20250205,144700,747517000,381000,381000,381000,381000,2
|
|
20250205,144600,746755000,381000,381000,381000,381000,18
|
|
20250205,144500,739897000,381000,381000,381000,381000,2
|
|
20250205,144400,739135000,381000,381000,381000,381000,3
|
|
20250205,144300,737992000,381000,381500,381500,381000,3
|
|
20250205,144200,736848000,381500,381500,381500,381500,14
|
|
20250205,144100,731507000,381500,381500,381500,381500,3
|
|
20250205,144000,730362500,381500,381500,381500,381500,3
|
|
20250205,143900,729218000,381500,381500,381500,381500,15
|
|
20250205,143800,723495500,381500,381500,381500,381500,5
|
|
20250205,143700,721588000,381500,381500,381500,381500,1
|
|
20250205,143600,721206500,381500,381500,381500,381500,0
|
|
20250205,143500,721206500,381500,381500,381500,381500,0
|
|
20250205,143400,721206500,381500,381500,381500,381500,0
|
|
20250205,143300,721206500,381500,381500,381500,381500,18
|
|
20250205,143200,714339500,381000,381000,381000,381000,11
|
|
20250205,143100,710148500,381000,381000,381000,381000,0
|
|
20250205,143000,710148500,381000,381000,381000,381000,0
|
|
20250205,142900,710148500,381000,381000,381000,381000,43
|
|
20250205,142800,693765500,381000,381000,381000,381000,0
|
|
20250205,142700,693765500,381000,381000,381000,381000,1
|
|
20250205,142600,693384500,381000,381000,381000,381000,1
|
|
20250205,142500,693003500,381000,381000,381000,381000,0
|
|
20250205,142400,693003500,381000,381000,381000,381000,0
|
|
20250205,142300,693003500,381000,381000,381000,381000,0
|
|
20250205,142200,693003500,381000,381000,381000,381000,0
|
|
20250205,142100,693003500,381000,381000,381000,381000,1
|
|
20250205,142000,692622500,381000,381000,381000,381000,0
|
|
20250205,141900,692622500,381000,381000,381000,381000,0
|
|
20250205,141800,692622500,381000,381000,381000,381000,0
|
|
20250205,141700,692622500,381000,381000,381000,381000,0
|
|
20250205,141600,692622500,381000,381000,381000,381000,0
|
|
20250205,141500,692622500,381000,381000,381000,381000,5
|
|
20250205,141400,690717500,381500,381500,381500,381500,8
|
|
20250205,141300,687665500,381000,381000,381000,381000,1
|
|
20250205,141200,687284500,381000,381500,381500,381000,35
|
|
20250205,141100,673932500,381500,381500,381500,381500,2
|
|
20250205,141000,673169500,382000,382000,382000,382000,1
|
|
20250205,140900,672787500,381500,381500,381500,381500,2
|
|
20250205,140800,672024500,381500,381500,381500,381500,0
|
|
20250205,140700,672024500,381500,381500,381500,381500,11
|
|
20250205,140600,667828000,382000,381500,382000,381500,2
|
|
20250205,140500,667064500,382000,382000,382000,381500,5
|
|
20250205,140400,665155000,381500,381500,381500,381500,1
|
|
20250205,140300,664773500,382500,382500,382500,382500,0
|
|
20250205,140200,664773500,382500,382500,382500,382500,2
|
|
20250205,140100,664008500,382500,382500,382500,382500,1
|
|
20250205,140000,663626000,381500,381500,381500,381500,0
|
|
20250205,135900,663626000,381500,381500,381500,381500,1
|
|
20250205,135800,663244500,382000,382000,382000,382000,4
|
|
20250205,135700,661716500,382000,382000,382000,382000,0
|
|
20250205,135600,661716500,382000,382000,382000,382000,70
|
|
20250205,135500,634976500,382000,382000,382000,382000,0
|
|
20250205,135400,634976500,382000,382000,382000,382000,0
|
|
20250205,135300,634976500,382000,382000,382000,382000,1
|
|
20250205,135200,634594500,382500,382500,382500,382500,1
|
|
20250205,135100,634212000,382000,382000,382000,382000,0
|
|
20250205,135000,634212000,382000,382000,382000,382000,20
|
|
20250205,134900,626572000,382000,382000,382000,382000,0
|
|
20250205,134800,626572000,382000,382000,382000,382000,0
|
|
20250205,134700,626572000,382000,382000,382000,382000,1
|
|
20250205,134600,626190000,382000,382000,382000,382000,0
|
|
20250205,134500,626190000,382000,382000,382000,382000,12
|
|
20250205,134400,621606000,382000,382000,382000,382000,1
|
|
20250205,134300,621224000,382500,382500,382500,382500,31
|
|
20250205,134200,609366500,382500,382500,382500,382500,0
|
|
20250205,134100,609366500,382500,382500,382500,382500,0
|
|
20250205,134000,609366500,382500,382500,382500,382500,0
|
|
20250205,133900,609366500,382500,382500,382500,382500,3
|
|
20250205,133800,608219000,382500,382500,382500,382500,0
|
|
20250205,133700,608219000,382500,382500,382500,382500,0
|
|
20250205,133600,608219000,382500,382500,382500,382500,0
|
|
20250205,133500,608219000,382500,382000,382500,382000,6
|
|
20250205,133400,605925000,382000,382000,382000,382000,0
|
|
20250205,133300,605925000,382000,382000,382000,382000,0
|
|
20250205,133200,605925000,382000,382000,382000,382000,3
|
|
20250205,133100,604779000,382000,382000,382000,382000,0
|
|
20250205,133000,604779000,382000,382000,382000,382000,0
|
|
20250205,132900,604779000,382000,382000,382000,382000,5
|
|
20250205,132800,602869000,382000,382000,382000,382000,0
|
|
20250205,132700,602869000,382000,382000,382000,382000,8
|
|
20250205,132600,599813000,382000,382000,382000,382000,0
|
|
20250205,132500,599813000,382000,382000,382000,382000,0
|
|
20250205,132400,599813000,382000,382000,382000,382000,0
|
|
20250205,132300,599813000,382000,382000,382000,382000,3
|
|
20250205,132200,598667000,382000,382000,382000,382000,0
|
|
20250205,132100,598667000,382000,382000,382000,382000,0
|
|
20250205,132000,598667000,382000,382000,382000,382000,0
|
|
20250205,131900,598667000,382000,382000,382000,382000,10
|
|
20250205,131800,594847000,382000,382000,382000,382000,2
|
|
20250205,131700,594083000,382000,382000,382000,382000,0
|
|
20250205,131600,594083000,382000,382000,382000,382000,0
|
|
20250205,131500,594083000,382000,382000,382000,382000,0
|
|
20250205,131400,594083000,382000,382000,382000,382000,0
|
|
20250205,131300,594083000,382000,382000,382000,382000,0
|
|
20250205,131200,594083000,382000,382000,382000,382000,0
|
|
20250205,131100,594083000,382000,382000,382000,382000,0
|
|
20250205,131000,594083000,382000,382000,382000,382000,0
|
|
20250205,130900,594083000,382000,382000,382000,382000,2
|
|
20250205,130800,593319000,382500,382500,382500,382500,1
|
|
20250205,130700,592936500,382500,382500,382500,382500,0
|
|
20250205,130600,592936500,382500,382500,382500,382500,0
|
|
20250205,130500,592936500,382500,382500,382500,382500,0
|
|
20250205,130400,592936500,382500,382500,382500,382500,0
|
|
20250205,130300,592936500,382500,382500,382500,382500,0
|
|
20250205,130200,592936500,382500,382500,382500,382500,0
|
|
20250205,130100,592936500,382500,382500,382500,382500,0
|
|
20250205,130000,592936500,382500,382500,382500,382500,1
|
|
20250205,125900,592554000,382500,382500,382500,382500,0
|
|
20250205,125800,592554000,382500,382500,382500,382500,0
|
|
20250205,125700,592554000,382500,382500,382500,382500,52
|
|
20250205,125600,572664000,382500,382500,382500,382500,42
|
|
20250205,125500,556599000,382500,382500,382500,382500,1
|
|
20250205,125400,556216500,383000,383000,383000,383000,1
|
|
20250205,125300,555833500,383000,383000,383000,383000,0
|
|
20250205,125200,555833500,383000,383000,383000,383000,0
|
|
20250205,125100,555833500,383000,383000,383000,383000,2
|
|
20250205,125000,555067500,383000,383000,383000,383000,1
|
|
20250205,124900,554684500,383000,383000,383000,383000,0
|
|
20250205,124800,554684500,383000,383000,383000,383000,0
|
|
20250205,124700,554684500,383000,383000,383000,383000,2
|
|
20250205,124600,553918500,383000,383000,383000,383000,0
|
|
20250205,124500,553918500,383000,383000,383000,383000,0
|
|
20250205,124400,553918500,383000,383000,383000,383000,0
|
|
20250205,124300,553918500,383000,383000,383000,383000,0
|
|
20250205,124200,553918500,383000,383000,383000,383000,0
|
|
20250205,124100,553918500,383000,383000,383000,383000,0
|
|
20250205,124000,553918500,383000,383000,383000,383000,0
|
|
20250205,123900,553918500,383000,383000,383000,383000,1
|
|
20250205,123800,553535500,383000,383000,383000,383000,0
|
|
20250205,123700,553535500,383000,383000,383000,383000,0
|
|
20250205,123600,553535500,383000,383000,383000,383000,0
|
|
20250205,123500,553535500,383000,383000,383000,383000,0
|
|
20250205,123400,553535500,383000,383000,383000,383000,0
|
|
20250205,123300,553535500,383000,383000,383000,383000,0
|
|
20250205,123200,553535500,383000,383000,383000,383000,0
|
|
20250205,123100,553535500,383000,383000,383000,383000,0
|
|
20250205,123000,553535500,383000,383000,383000,383000,0
|
|
20250205,122900,553535500,383000,383000,383000,383000,0
|
|
20250205,122800,553535500,383000,383000,383000,383000,2
|
|
20250205,122700,552769500,382500,382500,382500,382500,0
|
|
20250205,122600,552769500,382500,382500,382500,382500,15
|
|
20250205,122500,547032000,382500,382500,382500,382500,1
|
|
20250205,122400,546649500,382500,382500,382500,382500,0
|
|
20250205,122300,546649500,382500,382500,382500,382500,0
|
|
20250205,122200,546649500,382500,382500,382500,382500,0
|
|
20250205,122100,546649500,382500,382500,382500,382500,0
|
|
20250205,122000,546649500,382500,382500,382500,382500,0
|
|
20250205,121900,546649500,382500,382500,382500,382500,0
|
|
20250205,121800,546649500,382500,382500,382500,382500,1
|
|
20250205,121700,546267000,382500,382500,382500,382500,0
|
|
20250205,121600,546267000,382500,382500,382500,382500,2
|
|
20250205,121500,545502000,382500,382500,382500,382500,0
|
|
20250205,121400,545502000,382500,382500,382500,382500,0
|
|
20250205,121300,545502000,382500,382500,382500,382500,1
|
|
20250205,121200,545119500,382000,382000,382000,382000,0
|
|
20250205,121100,545119500,382000,382000,382000,382000,0
|
|
20250205,121000,545119500,382000,382000,382000,382000,2
|
|
20250205,120900,544355500,382500,382500,382500,382500,0
|
|
20250205,120800,544355500,382500,382500,382500,382500,0
|
|
20250205,120700,544355500,382500,382500,382500,382500,0
|
|
20250205,120600,544355500,382500,382500,382500,382500,1
|
|
20250205,120500,543973000,382500,382500,382500,382500,0
|
|
20250205,120400,543973000,382500,382500,382500,382500,0
|
|
20250205,120300,543973000,382500,382500,382500,382500,20
|
|
20250205,120200,536323000,382500,382500,382500,382500,1
|
|
20250205,120100,535940500,382000,382000,382000,382000,0
|
|
20250205,120000,535940500,382000,382000,382000,382000,0
|
|
20250205,115900,535940500,382000,382000,382000,382000,0
|
|
20250205,115800,535940500,382000,382000,382000,382000,0
|
|
20250205,115700,535940500,382000,382000,382000,382000,0
|
|
20250205,115600,535940500,382000,382000,382000,382000,0
|
|
20250205,115500,535940500,382000,382000,382000,382000,1
|
|
20250205,115400,535558500,382500,382500,382500,382500,0
|
|
20250205,115300,535558500,382500,382500,382500,382500,0
|
|
20250205,115200,535558500,382500,382500,382500,382500,0
|
|
20250205,115100,535558500,382500,382500,382500,382500,0
|
|
20250205,115000,535558500,382500,382500,382500,382500,0
|
|
20250205,114900,535558500,382500,382500,382500,382500,0
|
|
20250205,114800,535558500,382500,382500,382500,382500,1
|
|
20250205,114700,535176000,382500,382500,382500,382500,0
|
|
20250205,114600,535176000,382500,382500,382500,382500,49
|
|
20250205,114500,516433500,382500,382500,382500,382500,0
|
|
20250205,114400,516433500,382500,382500,382500,382500,0
|
|
20250205,114300,516433500,382500,382500,382500,382500,2
|
|
20250205,114200,515668500,382500,382500,382500,382500,0
|
|
20250205,114100,515668500,382500,382500,382500,382500,0
|
|
20250205,114000,515668500,382500,382500,382500,382500,0
|
|
20250205,113900,515668500,382500,382500,382500,382500,0
|
|
20250205,113800,515668500,382500,382500,382500,382500,0
|
|
20250205,113700,515668500,382500,382500,382500,382500,1
|
|
20250205,113600,515286000,382500,382500,382500,382500,0
|
|
20250205,113500,515286000,382500,382500,382500,382500,42
|
|
20250205,113400,499221000,382500,382500,382500,382500,0
|
|
20250205,113300,499221000,382500,382500,382500,382500,0
|
|
20250205,113200,499221000,382500,382500,382500,382500,0
|
|
20250205,113100,499221000,382500,382500,382500,382500,0
|
|
20250205,113000,499221000,382500,382500,382500,382500,0
|
|
20250205,112900,499221000,382500,382500,382500,382500,0
|
|
20250205,112800,499221000,382500,382500,382500,382500,0
|
|
20250205,112700,499221000,382500,382500,382500,382500,28
|
|
20250205,112600,488511000,382500,382500,382500,382500,0
|
|
20250205,112500,488511000,382500,383500,383500,382500,35
|
|
20250205,112400,475112500,383500,383500,383500,383500,0
|
|
20250205,112300,475112500,383500,383500,383500,383500,0
|
|
20250205,112200,475112500,383500,383500,383500,383500,0
|
|
20250205,112100,475112500,383500,383500,383500,383500,0
|
|
20250205,112000,475112500,383500,383500,383500,383500,0
|
|
20250205,111900,475112500,383500,383500,383500,383500,0
|
|
20250205,111800,475112500,383500,383500,383500,383500,2
|
|
20250205,111700,474345500,383500,383500,383500,383500,0
|
|
20250205,111600,474345500,383500,383500,383500,383500,2
|
|
20250205,111500,473578500,383500,383500,383500,383500,0
|
|
20250205,111400,473578500,383500,383500,383500,383500,33
|
|
20250205,111300,460923000,383500,383500,383500,383500,0
|
|
20250205,111200,460923000,383500,383000,383500,383000,2
|
|
20250205,111100,460156500,383000,383000,383000,383000,0
|
|
20250205,111000,460156500,383000,383000,383000,383000,1
|
|
20250205,110900,459773500,383500,383500,383500,383500,0
|
|
20250205,110800,459773500,383500,383500,383500,383500,0
|
|
20250205,110700,459773500,383500,383500,383500,383500,5
|
|
20250205,110600,457856000,383500,383500,383500,383500,0
|
|
20250205,110500,457856000,383500,383500,383500,383500,0
|
|
20250205,110400,457856000,383500,383500,383500,383500,1
|
|
20250205,110300,457472500,383000,383000,383000,383000,0
|
|
20250205,110200,457472500,383000,383000,383000,383000,0
|
|
20250205,110100,457472500,383000,383000,383000,383000,1
|
|
20250205,110000,457089500,383500,383500,383500,383500,2
|
|
20250205,105900,456322500,383500,383500,383500,383500,10
|
|
20250205,105800,452487500,383500,383500,383500,383500,0
|
|
20250205,105700,452487500,383500,383500,383500,383500,33
|
|
20250205,105600,439832000,383500,383500,383500,383500,0
|
|
20250205,105500,439832000,383500,383500,383500,383500,1
|
|
20250205,105400,439448500,383500,383500,383500,383500,1
|
|
20250205,105300,439065000,383500,383500,383500,383500,0
|
|
20250205,105200,439065000,383500,383500,383500,383500,0
|
|
20250205,105100,439065000,383500,383500,383500,383500,0
|
|
20250205,105000,439065000,383500,383500,383500,383500,0
|
|
20250205,104900,439065000,383500,383500,383500,383500,0
|
|
20250205,104800,439065000,383500,383500,383500,383500,0
|
|
20250205,104700,439065000,383500,383500,383500,383500,0
|
|
20250205,104600,439065000,383500,383500,383500,383500,9
|
|
20250205,104500,435613500,383500,383500,383500,383500,0
|
|
20250205,104400,435613500,383500,383500,383500,383500,3
|
|
20250205,104300,434463000,383500,383500,383500,383500,10
|
|
20250205,104200,430628000,383500,383500,383500,383500,0
|
|
20250205,104100,430628000,383500,383500,383500,383500,0
|
|
20250205,104000,430628000,383500,383500,383500,383500,0
|
|
20250205,103900,430628000,383500,383500,383500,383500,2
|
|
20250205,103800,429861000,383500,383500,383500,383500,0
|
|
20250205,103700,429861000,383500,383500,383500,383500,0
|
|
20250205,103600,429861000,383500,383500,383500,383500,0
|
|
20250205,103500,429861000,383500,383500,383500,383500,2
|
|
20250205,103400,429094000,383500,383500,383500,383500,0
|
|
20250205,103300,429094000,383500,383500,383500,383500,1
|
|
20250205,103200,428710500,383500,383500,383500,383500,1
|
|
20250205,103100,428327000,383500,383500,383500,383500,2
|
|
20250205,103000,427560000,384000,384000,384000,384000,1
|
|
20250205,102900,427176000,383500,383500,383500,383500,0
|
|
20250205,102800,427176000,383500,383500,383500,383500,0
|
|
20250205,102700,427176000,383500,383500,383500,383500,0
|
|
20250205,102600,427176000,383500,383500,383500,383500,0
|
|
20250205,102500,427176000,383500,383500,383500,383500,1
|
|
20250205,102400,426792500,383500,383500,383500,383500,0
|
|
20250205,102300,426792500,383500,383500,383500,383500,0
|
|
20250205,102200,426792500,383500,384000,384000,383500,15
|
|
20250205,102100,421033000,384000,384000,384500,384000,141
|
|
20250205,102000,366869500,384000,383500,384000,383500,226
|
|
20250205,101900,280187500,383000,383000,383000,383000,2
|
|
20250205,101800,279421500,383000,383000,383000,383000,3
|
|
20250205,101700,278272500,383500,383000,383500,383000,51
|
|
20250205,101600,258739000,383000,383000,383000,383000,0
|
|
20250205,101500,258739000,383000,383000,383000,383000,2
|
|
20250205,101400,257973000,383500,383500,383500,383500,1
|
|
20250205,101300,257589500,383500,383000,383500,383000,3
|
|
20250205,101200,256440000,383000,383000,383000,383000,0
|
|
20250205,101100,256440000,383000,383000,383000,383000,1
|
|
20250205,101000,256057000,383000,383500,383500,383000,12
|
|
20250205,100900,251456000,383000,383000,383000,383000,0
|
|
20250205,100800,251456000,383000,383000,383000,383000,13
|
|
20250205,100700,246477000,383500,383500,383500,383500,0
|
|
20250205,100600,246477000,383500,383000,383500,383000,11
|
|
20250205,100500,242263500,382500,382500,382500,382500,7
|
|
20250205,100400,239586000,383000,383000,383000,383000,1
|
|
20250205,100300,239203000,383500,383500,383500,383500,0
|
|
20250205,100200,239203000,383500,383500,383500,383500,0
|
|
20250205,100100,239203000,383500,383500,383500,383500,1
|
|
20250205,100000,238819500,383500,382500,383500,382500,2
|
|
20250205,095900,238053500,382500,382500,382500,382500,0
|
|
20250205,095800,238053500,382500,382500,382500,382500,0
|
|
20250205,095700,238053500,382500,382500,382500,382500,0
|
|
20250205,095600,238053500,382500,382500,382500,382500,0
|
|
20250205,095500,238053500,382500,382500,382500,382500,2
|
|
20250205,095400,237288500,383500,383500,383500,383500,0
|
|
20250205,095300,237288500,383500,383500,383500,383500,0
|
|
20250205,095200,237288500,383500,383500,383500,383500,0
|
|
20250205,095100,237288500,383500,383500,383500,383500,1
|
|
20250205,095000,236905000,383500,383500,383500,383500,1
|
|
20250205,094900,236521500,383000,383000,383000,383000,11
|
|
20250205,094800,232308500,383000,383000,383000,383000,0
|
|
20250205,094700,232308500,383000,383000,383000,383000,0
|
|
20250205,094600,232308500,383000,383000,383000,383000,41
|
|
20250205,094500,216605500,383000,383000,383000,383000,29
|
|
20250205,094400,205498500,383000,383500,383500,383000,3
|
|
20250205,094300,204348500,383500,383000,383500,383000,2
|
|
20250205,094200,203582000,383000,383000,383000,383000,0
|
|
20250205,094100,203582000,383000,383000,383000,383000,30
|
|
20250205,094000,192092000,383000,383000,383000,383000,2
|
|
20250205,093900,191326000,383000,383000,383000,383000,3
|
|
20250205,093800,190177000,383000,383000,383000,383000,0
|
|
20250205,093700,190177000,383000,383000,383000,383000,0
|
|
20250205,093600,190177000,383000,383000,383000,383000,4
|
|
20250205,093500,188645000,383000,383000,383000,383000,0
|
|
20250205,093400,188645000,383000,383000,383000,383000,1
|
|
20250205,093300,188262000,383000,383000,383000,383000,0
|
|
20250205,093200,188262000,383000,383000,383000,383000,42
|
|
20250205,093100,172176000,383000,383000,383000,383000,27
|
|
20250205,093000,161835000,383500,383000,383500,383000,2
|
|
20250205,092900,161068500,383000,383000,383000,383000,0
|
|
20250205,092800,161068500,383000,383000,383000,383000,0
|
|
20250205,092700,161068500,383000,383500,383500,383000,23
|
|
20250205,092600,152259000,383500,383500,383500,383500,14
|
|
20250205,092500,146890000,384000,384000,384000,384000,0
|
|
20250205,092400,146890000,384000,384000,384000,384000,1
|
|
20250205,092300,146506000,384000,384000,384000,384000,0
|
|
20250205,092200,146506000,384000,383500,384000,383500,28
|
|
20250205,092100,135757500,383500,383500,383500,383500,6
|
|
20250205,092000,133456500,383500,383500,383500,383500,1
|
|
20250205,091900,133073000,383000,383000,383000,383000,0
|
|
20250205,091800,133073000,383000,383000,383000,383000,1
|
|
20250205,091700,132690000,383000,383000,383000,383000,14
|
|
20250205,091600,127328000,383500,383500,383500,383500,25
|
|
20250205,091500,117740500,383500,383500,383500,383500,33
|
|
20250205,091400,105085000,383000,383000,383000,383000,1
|
|
20250205,091300,104702000,383000,383000,383000,383000,2
|
|
20250205,091200,103936000,383000,383500,383500,383000,8
|
|
20250205,091100,100871500,383500,383500,383500,383500,0
|
|
20250205,091000,100871500,383500,383000,383500,383000,2
|
|
20250205,090900,100105000,383500,383500,383500,383500,6
|
|
20250205,090800,97804000,383500,383500,383500,383500,0
|
|
20250205,090700,97804000,383500,384000,384000,383500,11
|
|
20250205,090600,93580500,384000,384500,384500,384000,14
|
|
20250205,090500,88203500,384500,384500,384500,384500,7
|
|
20250205,090400,85512000,384500,383500,384500,383500,116
|
|
20250205,090300,40967500,383500,383000,383500,383000,60
|
|
20250205,090200,17980500,383000,383000,383000,383000,3
|
|
20250205,090100,16831500,382500,382000,383000,382000,32
|
|
20250205,090000,4584000,382000,382000,382000,382000,12
|