592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,184900,1201337500,385500,385500,385500,385500,169
|
|
20250206,184800,1201337500,385500,385500,385500,385500,0
|
|
20250206,184700,1201337500,385500,385500,385500,385500,0
|
|
20250206,184600,1201337500,385500,385500,385500,385500,0
|
|
20250206,184500,1201337500,385500,385500,385500,385500,0
|
|
20250206,184400,1201337500,385500,385500,385500,385500,0
|
|
20250206,184300,1201337500,385500,385500,385500,385500,0
|
|
20250206,184200,1201337500,385500,385500,385500,385500,0
|
|
20250206,184100,1201337500,385500,385500,385500,385500,0
|
|
20250206,184000,1201337500,385500,385500,385500,385500,0
|
|
20250206,183900,1201337500,385500,385500,385500,385500,0
|
|
20250206,183800,1201337500,385500,385500,385500,385500,0
|
|
20250206,183700,1201337500,385500,385500,385500,385500,0
|
|
20250206,183600,1201337500,385500,385500,385500,385500,0
|
|
20250206,183500,1201337500,385500,385500,385500,385500,0
|
|
20250206,183400,1201337500,385500,385500,385500,385500,0
|
|
20250206,183300,1201337500,385500,385500,385500,385500,0
|
|
20250206,183200,1201337500,385500,385500,385500,385500,0
|
|
20250206,183100,1201337500,385500,385500,385500,385500,0
|
|
20250206,183000,1201337500,385500,385500,385500,385500,0
|
|
20250206,182900,1201337500,385500,385500,385500,385500,0
|
|
20250206,182800,1201337500,385500,385500,385500,385500,0
|
|
20250206,182700,1201337500,385500,385500,385500,385500,0
|
|
20250206,182600,1201337500,385500,385500,385500,385500,0
|
|
20250206,182500,1201337500,385500,385500,385500,385500,0
|
|
20250206,182400,1201337500,385500,385500,385500,385500,0
|
|
20250206,182300,1201337500,385500,385500,385500,385500,0
|
|
20250206,182200,1201337500,385500,385500,385500,385500,0
|
|
20250206,182100,1201337500,385500,385500,385500,385500,0
|
|
20250206,182000,1201337500,385500,385500,385500,385500,0
|
|
20250206,181900,1201337500,385500,385500,385500,385500,169
|
|
20250206,181800,1201337500,385500,385500,385500,385500,0
|
|
20250206,181700,1201337500,385500,385500,385500,385500,0
|
|
20250206,181600,1201337500,385500,385500,385500,385500,0
|
|
20250206,181500,1201337500,385500,385500,385500,385500,0
|
|
20250206,181400,1201337500,385500,385500,385500,385500,0
|
|
20250206,181300,1201337500,385500,385500,385500,385500,0
|
|
20250206,181200,1201337500,385500,385500,385500,385500,0
|
|
20250206,181100,1201337500,385500,385500,385500,385500,0
|
|
20250206,181000,1201337500,385500,385500,385500,385500,0
|
|
20250206,180900,1201337500,385500,385500,385500,385500,0
|
|
20250206,180800,1201337500,385500,385500,385500,385500,0
|
|
20250206,180700,1201337500,385500,385500,385500,385500,0
|
|
20250206,180600,1201337500,385500,385500,385500,385500,0
|
|
20250206,180500,1201337500,385500,385500,385500,385500,0
|
|
20250206,180400,1201337500,385500,385500,385500,385500,0
|
|
20250206,180300,1201337500,385500,385500,385500,385500,0
|
|
20250206,180200,1201337500,385500,385500,385500,385500,0
|
|
20250206,180100,1201337500,385500,385500,385500,385500,0
|
|
20250206,180000,1201337500,385500,385500,385500,385500,0
|
|
20250206,175900,1201337500,385500,385500,385500,385500,0
|
|
20250206,175800,1201337500,385500,385500,385500,385500,0
|
|
20250206,175700,1201337500,385500,385500,385500,385500,0
|
|
20250206,175600,1201337500,385500,385500,385500,385500,0
|
|
20250206,175500,1201337500,385500,385500,385500,385500,0
|
|
20250206,175400,1201337500,385500,385500,385500,385500,0
|
|
20250206,175300,1201337500,385500,385500,385500,385500,0
|
|
20250206,175200,1201337500,385500,385500,385500,385500,0
|
|
20250206,175100,1201337500,385500,385500,385500,385500,0
|
|
20250206,175000,1201337500,385500,385500,385500,385500,0
|
|
20250206,174900,1201337500,385500,385500,385500,385500,169
|
|
20250206,174800,1201337500,385500,385500,385500,385500,0
|
|
20250206,174700,1201337500,385500,385500,385500,385500,0
|
|
20250206,174600,1201337500,385500,385500,385500,385500,0
|
|
20250206,174500,1201337500,385500,385500,385500,385500,0
|
|
20250206,174400,1201337500,385500,385500,385500,385500,0
|
|
20250206,174300,1201337500,385500,385500,385500,385500,0
|
|
20250206,174200,1201337500,385500,385500,385500,385500,0
|
|
20250206,174100,1201337500,385500,385500,385500,385500,0
|
|
20250206,174000,1201337500,385500,385500,385500,385500,0
|
|
20250206,173900,1201337500,385500,385500,385500,385500,0
|
|
20250206,173800,1201337500,385500,385500,385500,385500,0
|
|
20250206,173700,1201337500,385500,385500,385500,385500,0
|
|
20250206,173600,1201337500,385500,385500,385500,385500,0
|
|
20250206,173500,1201337500,385500,385500,385500,385500,0
|
|
20250206,173400,1201337500,385500,385500,385500,385500,0
|
|
20250206,173300,1201337500,385500,385500,385500,385500,0
|
|
20250206,173200,1201337500,385500,385500,385500,385500,0
|
|
20250206,173100,1201337500,385500,385500,385500,385500,0
|
|
20250206,173000,1201337500,385500,385500,385500,385500,0
|
|
20250206,172900,1201337500,385500,385500,385500,385500,0
|
|
20250206,172800,1201337500,385500,385500,385500,385500,0
|
|
20250206,172700,1201337500,385500,385500,385500,385500,0
|
|
20250206,172600,1201337500,385500,385500,385500,385500,0
|
|
20250206,172500,1201337500,385500,385500,385500,385500,0
|
|
20250206,172400,1201337500,385500,385500,385500,385500,0
|
|
20250206,172300,1201337500,385500,385500,385500,385500,0
|
|
20250206,172200,1201337500,385500,385500,385500,385500,0
|
|
20250206,172100,1201337500,385500,385500,385500,385500,0
|
|
20250206,172000,1201337500,385500,385500,385500,385500,0
|
|
20250206,171900,1201337500,385500,385500,385500,385500,169
|
|
20250206,171800,1201337500,385500,385500,385500,385500,0
|
|
20250206,171700,1201337500,385500,385500,385500,385500,0
|
|
20250206,171600,1201337500,385500,385500,385500,385500,0
|
|
20250206,171500,1201337500,385500,385500,385500,385500,0
|
|
20250206,171400,1201337500,385500,385500,385500,385500,0
|
|
20250206,171300,1201337500,385500,385500,385500,385500,0
|
|
20250206,171200,1201337500,385500,385500,385500,385500,0
|
|
20250206,171100,1201337500,385500,385500,385500,385500,0
|
|
20250206,171000,1201337500,385500,385500,385500,385500,0
|
|
20250206,170900,1201337500,385500,385500,385500,385500,0
|
|
20250206,170800,1201337500,385500,385500,385500,385500,0
|
|
20250206,170700,1201337500,385500,385500,385500,385500,0
|
|
20250206,170600,1201337500,385500,385500,385500,385500,0
|
|
20250206,170500,1201337500,385500,385500,385500,385500,0
|
|
20250206,170400,1201337500,385500,385500,385500,385500,0
|
|
20250206,170300,1201337500,385500,385500,385500,385500,0
|
|
20250206,170200,1201337500,385500,385500,385500,385500,0
|
|
20250206,170100,1201337500,385500,385500,385500,385500,0
|
|
20250206,170000,1201337500,385500,385500,385500,385500,0
|
|
20250206,165900,1201337500,385500,385500,385500,385500,0
|
|
20250206,165800,1201337500,385500,385500,385500,385500,0
|
|
20250206,165700,1201337500,385500,385500,385500,385500,0
|
|
20250206,165600,1201337500,385500,385500,385500,385500,0
|
|
20250206,165500,1201337500,385500,385500,385500,385500,0
|
|
20250206,165400,1201337500,385500,385500,385500,385500,0
|
|
20250206,165300,1201337500,385500,385500,385500,385500,0
|
|
20250206,165200,1201337500,385500,385500,385500,385500,0
|
|
20250206,165100,1201337500,385500,385500,385500,385500,0
|
|
20250206,165000,1201337500,385500,385500,385500,385500,0
|
|
20250206,164900,1201337500,385500,385500,385500,385500,169
|
|
20250206,164800,1201337500,385500,385500,385500,385500,0
|
|
20250206,164700,1201337500,385500,385500,385500,385500,0
|
|
20250206,164600,1201337500,385500,385500,385500,385500,0
|
|
20250206,164500,1201337500,385500,385500,385500,385500,0
|
|
20250206,164400,1201337500,385500,385500,385500,385500,0
|
|
20250206,164300,1201337500,385500,385500,385500,385500,0
|
|
20250206,164200,1201337500,385500,385500,385500,385500,0
|
|
20250206,164100,1201337500,385500,385500,385500,385500,0
|
|
20250206,164000,1201337500,385500,385500,385500,385500,0
|
|
20250206,163900,1201337500,385500,385500,385500,385500,0
|
|
20250206,163800,1201337500,385500,385500,385500,385500,0
|
|
20250206,163700,1201337500,385500,385500,385500,385500,0
|
|
20250206,163600,1201337500,385500,385500,385500,385500,0
|
|
20250206,163500,1201337500,385500,385500,385500,385500,0
|
|
20250206,163400,1201337500,385500,385500,385500,385500,0
|
|
20250206,163300,1201337500,385500,385500,385500,385500,0
|
|
20250206,163200,1201337500,385500,385500,385500,385500,0
|
|
20250206,163100,1201337500,385500,385500,385500,385500,0
|
|
20250206,163000,1201337500,385500,385500,385500,385500,0
|
|
20250206,162900,1201337500,385500,385500,385500,385500,0
|
|
20250206,162800,1201337500,385500,385500,385500,385500,0
|
|
20250206,162700,1201337500,385500,385500,385500,385500,0
|
|
20250206,162600,1201337500,385500,385500,385500,385500,0
|
|
20250206,162500,1201337500,385500,385500,385500,385500,0
|
|
20250206,162400,1201337500,385500,385500,385500,385500,0
|
|
20250206,162300,1201337500,385500,385500,385500,385500,0
|
|
20250206,162200,1201337500,385500,385500,385500,385500,0
|
|
20250206,162100,1201337500,385500,385500,385500,385500,0
|
|
20250206,162000,1201337500,385500,385500,385500,385500,0
|
|
20250206,161900,1201337500,385500,385500,385500,385500,169
|
|
20250206,161800,1201337500,385500,385500,385500,385500,0
|
|
20250206,161700,1201337500,385500,385500,385500,385500,0
|
|
20250206,161600,1201337500,385500,385500,385500,385500,0
|
|
20250206,161500,1201337500,385500,385500,385500,385500,0
|
|
20250206,161400,1201337500,385500,385500,385500,385500,0
|
|
20250206,161300,1201337500,385500,385500,385500,385500,0
|
|
20250206,161200,1201337500,385500,385500,385500,385500,0
|
|
20250206,161100,1201337500,385500,385500,385500,385500,0
|
|
20250206,161000,1201337500,385500,385500,385500,385500,0
|
|
20250206,160900,1201337500,385500,385500,385500,385500,0
|
|
20250206,160800,1201337500,385500,385500,385500,385500,0
|
|
20250206,160700,1201337500,385500,385500,385500,385500,0
|
|
20250206,160600,1201337500,385500,385500,385500,385500,0
|
|
20250206,160500,1201337500,385500,385500,385500,385500,0
|
|
20250206,160400,1201337500,385500,385500,385500,385500,0
|
|
20250206,160300,1201337500,385500,385500,385500,385500,0
|
|
20250206,160200,1201337500,385500,385500,385500,385500,0
|
|
20250206,160100,1201337500,385500,385500,385500,385500,0
|
|
20250206,160000,1201337500,385500,385500,385500,385500,0
|
|
20250206,155900,1201337500,385500,385500,385500,385500,0
|
|
20250206,155800,1201337500,385500,385500,385500,385500,0
|
|
20250206,155700,1201337500,385500,385500,385500,385500,0
|
|
20250206,155600,1201337500,385500,385500,385500,385500,0
|
|
20250206,155500,1201337500,385500,385500,385500,385500,0
|
|
20250206,155400,1201337500,385500,385500,385500,385500,0
|
|
20250206,155300,1201337500,385500,385500,385500,385500,0
|
|
20250206,155200,1201337500,385500,385500,385500,385500,0
|
|
20250206,155100,1201337500,385500,385500,385500,385500,0
|
|
20250206,155000,1201337500,385500,385500,385500,385500,0
|
|
20250206,154900,1201337500,385500,385500,385500,385500,169
|
|
20250206,154800,1201337500,385500,385500,385500,385500,0
|
|
20250206,154700,1201337500,385500,385500,385500,385500,0
|
|
20250206,154600,1201337500,385500,385500,385500,385500,0
|
|
20250206,154500,1201337500,385500,385500,385500,385500,0
|
|
20250206,154400,1201337500,385500,385500,385500,385500,0
|
|
20250206,154300,1201337500,385500,385500,385500,385500,0
|
|
20250206,154200,1201337500,385500,385500,385500,385500,0
|
|
20250206,154100,1201337500,385500,385500,385500,385500,0
|
|
20250206,154000,1201337500,385500,385500,385500,385500,0
|
|
20250206,153900,1201337500,385500,385500,385500,385500,0
|
|
20250206,153800,1201337500,385500,385500,385500,385500,0
|
|
20250206,153700,1201337500,385500,385500,385500,385500,0
|
|
20250206,153600,1201337500,385500,385500,385500,385500,0
|
|
20250206,153500,1201337500,385500,385500,385500,385500,0
|
|
20250206,153400,1201337500,385500,385500,385500,385500,0
|
|
20250206,153300,1201337500,385500,385500,385500,385500,0
|
|
20250206,153200,1201337500,385500,385500,385500,385500,0
|
|
20250206,153100,1201337500,385500,385500,385500,385500,0
|
|
20250206,153000,1201337500,385500,385500,385500,385500,169
|
|
20250206,152900,1136188000,386500,386500,386500,386500,0
|
|
20250206,152800,1136188000,386500,386500,386500,386500,0
|
|
20250206,152700,1136188000,386500,386500,386500,386500,0
|
|
20250206,152600,1136188000,386500,386500,386500,386500,0
|
|
20250206,152500,1136188000,386500,386500,386500,386500,0
|
|
20250206,152400,1136188000,386500,386500,386500,386500,0
|
|
20250206,152300,1136188000,386500,386500,386500,386500,0
|
|
20250206,152200,1136188000,386500,386500,386500,386500,0
|
|
20250206,152100,1136188000,386500,386500,386500,386500,0
|
|
20250206,152000,1136188000,386500,386500,386500,386500,0
|
|
20250206,151900,1136188000,386500,385000,387000,385000,61
|
|
20250206,151800,1112617500,385000,385000,385000,385000,16
|
|
20250206,151700,1106457500,385000,385000,385000,385000,7
|
|
20250206,151600,1103762500,385000,385000,385000,385000,4
|
|
20250206,151500,1102222500,385000,385000,386500,385000,13
|
|
20250206,151400,1097207500,385000,385500,386000,385000,9
|
|
20250206,151300,1093738000,385000,385000,385000,385000,4
|
|
20250206,151200,1092198000,386500,385500,386500,385500,6
|
|
20250206,151100,1089882000,385500,385500,385500,385500,5
|
|
20250206,151000,1087954500,385500,385500,385500,385500,13
|
|
20250206,150900,1082943000,385500,385500,385500,385500,4
|
|
20250206,150800,1081401000,385500,385500,385500,385500,4
|
|
20250206,150700,1079859000,385500,385000,385500,385000,6
|
|
20250206,150600,1077547000,385000,385000,385000,385000,3
|
|
20250206,150500,1076392000,385000,385000,385000,385000,6
|
|
20250206,150400,1074082000,385000,386000,386000,385000,5
|
|
20250206,150300,1072156000,386000,385500,386000,385500,5
|
|
20250206,150200,1070226500,385000,385000,386500,385000,21
|
|
20250206,150100,1062140000,385000,385500,385500,385000,5
|
|
20250206,150000,1060214000,385500,386000,386000,385500,13
|
|
20250206,145900,1055202000,385500,385500,385500,385500,3
|
|
20250206,145800,1054045500,385500,386000,386000,385500,11
|
|
20250206,145700,1049804000,385500,385500,385500,385500,2
|
|
20250206,145600,1049033000,385500,385500,385500,385500,4
|
|
20250206,145500,1047491000,385500,385500,385500,385500,4
|
|
20250206,145400,1045949000,385500,385500,386500,385500,4
|
|
20250206,145300,1044406000,385500,385500,386000,385500,6
|
|
20250206,145200,1042092500,385500,385500,385500,385500,3
|
|
20250206,145100,1040936000,385500,386000,386000,385500,14
|
|
20250206,145000,1035533500,386000,386000,386000,386000,6
|
|
20250206,144900,1033217500,386000,386000,386000,386000,4
|
|
20250206,144800,1031673500,386000,386000,386000,386000,2
|
|
20250206,144700,1030901500,386000,386000,386000,386000,5
|
|
20250206,144600,1028971500,386000,386000,386000,385500,5
|
|
20250206,144500,1027042000,385500,386500,386500,385500,11
|
|
20250206,144400,1022793500,386000,386000,386000,385500,6
|
|
20250206,144300,1020478000,386000,385500,386500,385500,7
|
|
20250206,144200,1017776000,385500,386500,386500,385500,5
|
|
20250206,144100,1015845500,385500,385500,386500,385500,7
|
|
20250206,144000,1013145000,385500,385500,385500,385500,4
|
|
20250206,143900,1011603000,385500,385500,385500,385500,2
|
|
20250206,143800,1010832000,385500,385500,386000,385500,6
|
|
20250206,143700,1008518500,385500,386500,386500,385500,6
|
|
20250206,143600,1006203500,385500,386500,386500,385500,4
|
|
20250206,143500,1004659500,385500,385500,385500,385500,4
|
|
20250206,143400,1003117500,385500,385500,386500,385500,6
|
|
20250206,143300,1000802500,386500,385500,386500,385500,4
|
|
20250206,143200,999258500,385500,386500,386500,385500,5
|
|
20250206,143100,997329000,385500,385500,385500,385500,33
|
|
20250206,143000,984607500,386000,386000,386000,386000,50
|
|
20250206,142900,965307500,386000,386000,386000,386000,74
|
|
20250206,142800,936743500,386500,386000,386500,386000,6
|
|
20250206,142700,934426500,386000,386000,386000,386000,2
|
|
20250206,142600,933654500,386000,386500,386500,386000,22
|
|
20250206,142500,925161500,386500,386000,386500,386000,4
|
|
20250206,142400,923616500,386000,386000,386000,386000,2
|
|
20250206,142300,922844500,386000,387000,387000,386000,5
|
|
20250206,142200,920912500,386000,386000,386000,386000,8
|
|
20250206,142100,917824500,387000,386000,387000,386000,35
|
|
20250206,142000,904280500,386000,386000,386500,386000,3
|
|
20250206,141900,903122000,386500,386500,386500,386500,1
|
|
20250206,141800,902735500,386500,386500,386500,386500,0
|
|
20250206,141700,902735500,386500,386500,386500,386500,1
|
|
20250206,141600,902349000,386500,386500,386500,386500,0
|
|
20250206,141500,902349000,386500,386500,386500,386000,7
|
|
20250206,141400,899644000,387000,387000,387000,387000,0
|
|
20250206,141300,899644000,387000,387000,387000,387000,0
|
|
20250206,141200,899644000,387000,386000,387000,386000,2
|
|
20250206,141100,898871000,386000,386000,386000,386000,0
|
|
20250206,141000,898871000,386000,386000,386000,386000,0
|
|
20250206,140900,898871000,386000,386500,386500,386000,12
|
|
20250206,140800,894234000,386500,386500,386500,386500,0
|
|
20250206,140700,894234000,386500,386500,386500,386500,1
|
|
20250206,140600,893847500,386000,386000,387000,386000,5
|
|
20250206,140500,891915500,386000,386000,386000,386000,0
|
|
20250206,140400,891915500,386000,386000,386000,386000,0
|
|
20250206,140300,891915500,386000,386000,386000,386000,0
|
|
20250206,140200,891915500,386000,386000,386000,386000,0
|
|
20250206,140100,891915500,386000,386500,386500,386000,44
|
|
20250206,140000,874913000,387000,387000,387000,387000,1
|
|
20250206,135900,874526000,386500,386500,386500,386500,0
|
|
20250206,135800,874526000,386500,386500,386500,386500,1
|
|
20250206,135700,874139500,386500,387000,387000,386500,8
|
|
20250206,135600,871044000,386500,386500,386500,386500,0
|
|
20250206,135500,871044000,386500,386500,386500,386500,6
|
|
20250206,135400,868725000,387000,387000,387000,387000,0
|
|
20250206,135300,868725000,387000,387000,387000,387000,0
|
|
20250206,135200,868725000,387000,387000,387000,387000,0
|
|
20250206,135100,868725000,387000,387000,387000,387000,0
|
|
20250206,135000,868725000,387000,387000,387000,387000,0
|
|
20250206,134900,868725000,387000,387000,387000,387000,0
|
|
20250206,134800,868725000,387000,387000,387000,387000,3
|
|
20250206,134700,867564000,386500,386500,386500,386500,0
|
|
20250206,134600,867564000,386500,386500,386500,386500,0
|
|
20250206,134500,867564000,386500,386500,386500,386500,1
|
|
20250206,134400,867177500,387000,387000,387000,387000,5
|
|
20250206,134300,865242500,387000,387000,387000,387000,25
|
|
20250206,134200,855567500,387000,387000,387000,387000,2
|
|
20250206,134100,854793500,387000,387000,387000,387000,1
|
|
20250206,134000,854406500,387000,387000,387000,387000,3
|
|
20250206,133900,853245500,387000,387500,387500,387000,3
|
|
20250206,133800,852084000,387000,387000,387500,387000,11
|
|
20250206,133700,847822500,387500,387500,387500,387500,1
|
|
20250206,133600,847435000,387500,387500,387500,387500,2
|
|
20250206,133500,846660000,387500,387500,387500,387500,1
|
|
20250206,133400,846272500,387000,387000,387000,387000,12
|
|
20250206,133300,841628500,387500,387500,387500,387500,0
|
|
20250206,133200,841628500,387500,387500,387500,387500,0
|
|
20250206,133100,841628500,387500,387500,387500,387500,0
|
|
20250206,133000,841628500,387500,387500,387500,387500,1
|
|
20250206,132900,841241000,387000,387000,387000,387000,3
|
|
20250206,132800,840080000,387000,387000,387000,387000,29
|
|
20250206,132700,828857000,386500,386500,386500,386500,1
|
|
20250206,132600,828470500,387000,387000,387000,387000,5
|
|
20250206,132500,826535500,387000,387000,387000,387000,1
|
|
20250206,132400,826148500,386500,386500,386500,386500,0
|
|
20250206,132300,826148500,386500,386500,386500,386500,1
|
|
20250206,132200,825762000,387000,387000,387000,387000,0
|
|
20250206,132100,825762000,387000,387000,387000,387000,0
|
|
20250206,132000,825762000,387000,387000,387000,387000,10
|
|
20250206,131900,821892000,387000,387000,387000,387000,1
|
|
20250206,131800,821505000,387000,387000,387000,387000,0
|
|
20250206,131700,821505000,387000,387000,387000,387000,0
|
|
20250206,131600,821505000,387000,387000,387000,387000,76
|
|
20250206,131500,792093000,387000,386500,387000,386500,2
|
|
20250206,131400,791319500,386500,387000,387000,386500,12
|
|
20250206,131300,786676500,387000,386500,387000,386500,21
|
|
20250206,131200,778550000,387000,387000,387000,387000,1
|
|
20250206,131100,778163000,387000,387000,387000,387000,0
|
|
20250206,131000,778163000,387000,386500,387000,386500,2
|
|
20250206,130900,777389500,387000,387000,387000,387000,23
|
|
20250206,130800,768488500,387000,387000,387000,387000,0
|
|
20250206,130700,768488500,387000,387500,387500,387000,10
|
|
20250206,130600,764616000,387500,387500,387500,387500,1
|
|
20250206,130500,764228500,387000,387000,387000,387000,0
|
|
20250206,130400,764228500,387000,387000,387000,387000,2
|
|
20250206,130300,763454500,387000,387000,387000,387000,0
|
|
20250206,130200,763454500,387000,387000,387000,387000,0
|
|
20250206,130100,763454500,387000,387500,387500,387000,5
|
|
20250206,130000,761519000,387000,387500,387500,387000,2
|
|
20250206,125900,760744500,387000,387000,387000,387000,0
|
|
20250206,125800,760744500,387000,387500,387500,387000,26
|
|
20250206,125700,750679000,387000,387000,387000,387000,0
|
|
20250206,125600,750679000,387000,387000,387000,387000,0
|
|
20250206,125500,750679000,387000,387000,387000,387000,1
|
|
20250206,125400,750292000,387500,387500,387500,387500,0
|
|
20250206,125300,750292000,387500,387500,387500,387500,0
|
|
20250206,125200,750292000,387500,387500,387500,387500,0
|
|
20250206,125100,750292000,387500,387500,387500,387500,1
|
|
20250206,125000,749904500,387000,387000,387000,387000,0
|
|
20250206,124900,749904500,387000,387000,387000,387000,2
|
|
20250206,124800,749130500,387000,387000,387000,387000,2
|
|
20250206,124700,748356500,387000,387000,387000,387000,0
|
|
20250206,124600,748356500,387000,387000,387000,387000,0
|
|
20250206,124500,748356500,387000,387000,387000,387000,0
|
|
20250206,124400,748356500,387000,387000,387000,387000,1
|
|
20250206,124300,747969500,387000,387000,387000,387000,0
|
|
20250206,124200,747969500,387000,387000,387000,387000,2
|
|
20250206,124100,747195500,387000,387000,387000,387000,0
|
|
20250206,124000,747195500,387000,387000,387000,387000,1
|
|
20250206,123900,746808500,387000,387000,387000,387000,13
|
|
20250206,123800,741777500,387000,387000,387000,387000,3
|
|
20250206,123700,740616500,387000,387500,387500,387000,3
|
|
20250206,123600,739455000,387000,387000,387000,387000,3
|
|
20250206,123500,738294000,387500,387500,387500,387500,0
|
|
20250206,123400,738294000,387500,387500,387500,387500,1
|
|
20250206,123300,737906500,387500,387500,387500,387500,0
|
|
20250206,123200,737906500,387500,387500,387500,387500,0
|
|
20250206,123100,737906500,387500,387000,387500,387000,5
|
|
20250206,123000,735970000,387000,387500,387500,387000,2
|
|
20250206,122900,735195500,387500,387500,387500,387500,0
|
|
20250206,122800,735195500,387500,387500,387500,387500,1
|
|
20250206,122700,734808000,387500,387500,387500,387500,1
|
|
20250206,122600,734420500,387000,387000,387000,387000,20
|
|
20250206,122500,726680500,387000,387000,387000,387000,0
|
|
20250206,122400,726680500,387000,387000,387000,387000,0
|
|
20250206,122300,726680500,387000,387000,387000,387000,0
|
|
20250206,122200,726680500,387000,387000,387000,387000,0
|
|
20250206,122100,726680500,387000,387000,387000,387000,2
|
|
20250206,122000,725906500,387000,387000,387000,387000,0
|
|
20250206,121900,725906500,387000,387000,387000,387000,0
|
|
20250206,121800,725906500,387000,387000,387000,387000,0
|
|
20250206,121700,725906500,387000,387000,387000,387000,1
|
|
20250206,121600,725519500,387500,387500,387500,387500,1
|
|
20250206,121500,725132000,387500,387000,387500,387000,28
|
|
20250206,121400,714285000,387000,387000,387000,387000,0
|
|
20250206,121300,714285000,387000,387000,387000,387000,10
|
|
20250206,121200,710415000,387000,387000,387000,387000,1
|
|
20250206,121100,710028000,387000,387000,387000,387000,0
|
|
20250206,121000,710028000,387000,387500,387500,387000,5
|
|
20250206,120900,708092500,387000,387000,387000,387000,0
|
|
20250206,120800,708092500,387000,387000,387000,387000,0
|
|
20250206,120700,708092500,387000,387000,387000,387000,0
|
|
20250206,120600,708092500,387000,387000,387000,387000,2
|
|
20250206,120500,707318500,387500,387500,387500,387500,0
|
|
20250206,120400,707318500,387500,387500,387500,387500,0
|
|
20250206,120300,707318500,387500,387500,387500,387500,1
|
|
20250206,120200,706931000,387500,387500,387500,387500,5
|
|
20250206,120100,704993500,387000,387000,387000,387000,0
|
|
20250206,120000,704993500,387000,387000,387000,387000,3
|
|
20250206,115900,703832500,387000,387000,387000,387000,6
|
|
20250206,115800,701510500,387000,387000,387000,387000,0
|
|
20250206,115700,701510500,387000,387000,387000,387000,6
|
|
20250206,115600,699188500,387000,387000,387000,387000,3
|
|
20250206,115500,698027500,387000,387000,387000,387000,1
|
|
20250206,115400,697640500,387000,387000,387000,387000,4
|
|
20250206,115300,696092500,387000,387000,387000,387000,4
|
|
20250206,115200,694544500,387000,387000,387000,387000,0
|
|
20250206,115100,694544500,387000,387000,387000,387000,0
|
|
20250206,115000,694544500,387000,387000,387000,387000,3
|
|
20250206,114900,693383500,387000,387000,387000,387000,2
|
|
20250206,114800,692609500,387000,387000,387000,387000,10
|
|
20250206,114700,688739500,387000,387000,387000,387000,3
|
|
20250206,114600,687578500,387500,387500,387500,387500,0
|
|
20250206,114500,687578500,387500,387500,387500,387500,6
|
|
20250206,114400,685253500,387500,387500,387500,387500,0
|
|
20250206,114300,685253500,387500,387500,387500,387500,0
|
|
20250206,114200,685253500,387500,386500,387500,386500,31
|
|
20250206,114100,673255500,386500,386500,386500,386500,1
|
|
20250206,114000,672869000,387000,387000,387000,387000,0
|
|
20250206,113900,672869000,387000,387000,387000,387000,0
|
|
20250206,113800,672869000,387000,387000,387000,387000,0
|
|
20250206,113700,672869000,387000,387000,387000,387000,0
|
|
20250206,113600,672869000,387000,387000,387000,387000,0
|
|
20250206,113500,672869000,387000,387000,387000,387000,0
|
|
20250206,113400,672869000,387000,387000,387000,387000,0
|
|
20250206,113300,672869000,387000,387000,387000,387000,0
|
|
20250206,113200,672869000,387000,387000,387000,387000,2
|
|
20250206,113100,672095000,386500,386500,386500,386500,1
|
|
20250206,113000,671708500,386500,386500,386500,386500,1
|
|
20250206,112900,671322000,386500,387000,387000,386500,6
|
|
20250206,112800,669000500,387000,387000,387000,387000,1
|
|
20250206,112700,668613500,387000,387000,387000,387000,0
|
|
20250206,112600,668613500,387000,387000,387000,387000,0
|
|
20250206,112500,668613500,387000,387000,387000,387000,26
|
|
20250206,112400,658551500,386500,386500,386500,386500,0
|
|
20250206,112300,658551500,386500,386500,386500,386500,0
|
|
20250206,112200,658551500,386500,387000,387000,386500,8
|
|
20250206,112100,655456500,387500,387500,387500,387500,0
|
|
20250206,112000,655456500,387500,387500,387500,387500,1
|
|
20250206,111900,655069000,387000,387000,387000,387000,0
|
|
20250206,111800,655069000,387000,387000,387000,387000,0
|
|
20250206,111700,655069000,387000,387000,387000,387000,2
|
|
20250206,111600,654295000,387000,387000,387000,387000,0
|
|
20250206,111500,654295000,387000,387000,387000,387000,2
|
|
20250206,111400,653521000,387000,387000,387000,387000,30
|
|
20250206,111300,641911000,387000,387000,387000,387000,1
|
|
20250206,111200,641524000,387000,387000,387000,387000,1
|
|
20250206,111100,641137000,387000,387000,387000,387000,0
|
|
20250206,111000,641137000,387000,387000,387000,387000,0
|
|
20250206,110900,641137000,387000,387000,387000,387000,35
|
|
20250206,110800,627592000,387500,387500,387500,387500,0
|
|
20250206,110700,627592000,387500,387500,387500,387500,1
|
|
20250206,110600,627204500,387500,387500,387500,387500,1
|
|
20250206,110500,626817000,387500,387500,387500,387500,0
|
|
20250206,110400,626817000,387500,387500,387500,387500,0
|
|
20250206,110300,626817000,387500,387500,387500,387500,0
|
|
20250206,110200,626817000,387500,387500,387500,387500,0
|
|
20250206,110100,626817000,387500,387500,387500,387500,0
|
|
20250206,110000,626817000,387500,387500,387500,387500,2
|
|
20250206,105900,626042000,387000,387000,387000,387000,1
|
|
20250206,105800,625655000,387500,387000,387500,387000,3
|
|
20250206,105700,624493500,387000,387000,387000,387000,0
|
|
20250206,105600,624493500,387000,387000,387000,387000,0
|
|
20250206,105500,624493500,387000,387000,387000,387000,3
|
|
20250206,105400,623332500,387000,387000,387000,387000,0
|
|
20250206,105300,623332500,387000,387000,387000,387000,0
|
|
20250206,105200,623332500,387000,387000,387000,387000,0
|
|
20250206,105100,623332500,387000,387000,387000,387000,0
|
|
20250206,105000,623332500,387000,387000,387000,387000,1
|
|
20250206,104900,622945500,387000,387000,387000,387000,12
|
|
20250206,104800,618301500,387500,387500,387500,387500,0
|
|
20250206,104700,618301500,387500,387500,387500,387500,3
|
|
20250206,104600,617139000,387500,387000,387500,387000,29
|
|
20250206,104500,605905500,387000,387000,387000,387000,22
|
|
20250206,104400,597391500,386500,386500,387000,386500,8
|
|
20250206,104300,594299000,387000,387000,387000,387000,0
|
|
20250206,104200,594299000,387000,387000,387000,387000,0
|
|
20250206,104100,594299000,387000,387000,387000,387000,5
|
|
20250206,104000,592364000,387000,386500,387000,386500,50
|
|
20250206,103900,573030000,387000,387000,387000,387000,1
|
|
20250206,103800,572643000,387000,387000,387000,387000,2
|
|
20250206,103700,571869000,386500,386500,386500,386500,0
|
|
20250206,103600,571869000,386500,386500,386500,386500,0
|
|
20250206,103500,571869000,386500,386500,386500,386500,43
|
|
20250206,103400,555249500,386500,386000,386500,386000,26
|
|
20250206,103300,545201000,386000,386000,386000,386000,0
|
|
20250206,103200,545201000,386000,386500,386500,386000,4
|
|
20250206,103100,543656000,386500,386500,386500,386500,6
|
|
20250206,103000,541337000,386500,386500,386500,386500,2
|
|
20250206,102900,540564000,386500,386500,386500,386500,1
|
|
20250206,102800,540177500,387000,387000,387000,387000,0
|
|
20250206,102700,540177500,387000,387000,387000,387000,1
|
|
20250206,102600,539790500,386500,386500,386500,386500,4
|
|
20250206,102500,538244500,387000,386500,387000,386500,5
|
|
20250206,102400,536311500,386500,386500,386500,386500,0
|
|
20250206,102300,536311500,386500,386500,386500,386500,2
|
|
20250206,102200,535538500,387000,387000,387000,387000,1
|
|
20250206,102100,535151500,386500,386500,386500,386500,0
|
|
20250206,102000,535151500,386500,386500,386500,386500,8
|
|
20250206,101900,532059500,386500,386500,386500,386500,5
|
|
20250206,101800,530127000,386500,386500,386500,386500,5
|
|
20250206,101700,528194500,387000,387000,387000,387000,0
|
|
20250206,101600,528194500,387000,387000,387000,387000,1
|
|
20250206,101500,527807500,387000,387000,387000,387000,0
|
|
20250206,101400,527807500,387000,387000,387000,387000,10
|
|
20250206,101300,523937500,387500,387500,387500,387500,0
|
|
20250206,101200,523937500,387500,387000,387500,387000,2
|
|
20250206,101100,523163000,387500,387500,387500,387500,1
|
|
20250206,101000,522775500,387000,387000,387000,387000,0
|
|
20250206,100900,522775500,387000,387000,387000,387000,0
|
|
20250206,100800,522775500,387000,387000,387000,387000,2
|
|
20250206,100700,522001500,387500,387500,387500,387500,2
|
|
20250206,100600,521226500,387000,387000,387000,387000,3
|
|
20250206,100500,520065500,387000,387000,387000,387000,2
|
|
20250206,100400,519291500,386500,386500,386500,386500,1
|
|
20250206,100300,518905000,387500,387500,387500,387500,0
|
|
20250206,100200,518905000,387500,387500,387500,387500,0
|
|
20250206,100100,518905000,387500,387000,387500,386500,4
|
|
20250206,100000,517357000,387500,387500,387500,387000,4
|
|
20250206,095900,515808000,387000,387500,387500,387000,5
|
|
20250206,095800,513872500,387500,387500,387500,387500,3
|
|
20250206,095700,512710000,387500,387000,387500,387000,41
|
|
20250206,095600,496824000,387000,387000,387000,387000,7
|
|
20250206,095500,494115000,387000,387000,387000,387000,27
|
|
20250206,095400,483666000,386500,386500,386500,386500,2
|
|
20250206,095300,482893000,386000,386000,386000,386000,16
|
|
20250206,095200,476717000,386000,385500,386000,385500,17
|
|
20250206,095100,470155500,385500,385500,385500,385500,0
|
|
20250206,095000,470155500,385500,385500,385500,385500,0
|
|
20250206,094900,470155500,385500,385500,385500,385500,0
|
|
20250206,094800,470155500,385500,385500,385500,385500,0
|
|
20250206,094700,470155500,385500,385500,385500,385500,7
|
|
20250206,094600,467457000,386000,386000,386000,386000,0
|
|
20250206,094500,467457000,386000,386000,386000,386000,7
|
|
20250206,094400,464755000,386000,385500,386000,385500,4
|
|
20250206,094300,463211500,386000,386000,386000,386000,8
|
|
20250206,094200,460123500,386500,386000,386500,386000,22
|
|
20250206,094100,451626500,386000,386000,386000,386000,25
|
|
20250206,094000,441976500,386500,386500,386500,386500,11
|
|
20250206,093900,437725000,387000,387000,387000,387000,1
|
|
20250206,093800,437338000,387000,387000,387000,387000,0
|
|
20250206,093700,437338000,387000,387000,387000,387000,0
|
|
20250206,093600,437338000,387000,387000,387000,387000,19
|
|
20250206,093500,429985000,387000,387000,387000,387000,5
|
|
20250206,093400,428050000,387000,387000,387000,387000,13
|
|
20250206,093300,423019000,387000,388000,388000,387000,22
|
|
20250206,093200,414485000,387500,388500,388500,387500,180
|
|
20250206,093100,344643500,388500,389000,389000,388500,9
|
|
20250206,093000,341143000,388000,388000,389000,388000,148
|
|
20250206,092900,283710000,387500,387500,387500,387500,10
|
|
20250206,092800,279835000,387500,387500,388000,387500,24
|
|
20250206,092700,270526500,387500,386000,388000,385500,198
|
|
20250206,092600,193902500,385500,386000,386000,385500,2
|
|
20250206,092500,193131000,386000,386000,386000,386000,28
|
|
20250206,092400,182323000,386000,386000,386000,386000,0
|
|
20250206,092300,182323000,386000,386000,386500,386000,63
|
|
20250206,092200,158001000,386000,385500,386000,385500,37
|
|
20250206,092100,143732500,385500,384500,385500,384500,36
|
|
20250206,092000,129870500,384500,384500,384500,384500,14
|
|
20250206,091900,124487500,384500,384500,384500,384500,1
|
|
20250206,091800,124103000,384500,384500,385000,384500,12
|
|
20250206,091700,119486500,384500,384500,384500,384500,1
|
|
20250206,091600,119102000,385000,384000,385000,384000,151
|
|
20250206,091500,61014500,384500,383500,384500,383500,87
|
|
20250206,091400,27603500,383500,383500,383500,383500,18
|
|
20250206,091300,20700500,383000,383000,383000,383000,9
|
|
20250206,091200,17253500,383000,383500,383500,383000,3
|
|
20250206,091100,16104000,383500,383500,383500,383500,8
|
|
20250206,091000,13036000,383500,383000,383500,383000,7
|
|
20250206,090900,10352000,383500,383500,383500,383500,0
|
|
20250206,090800,10352000,383500,383500,383500,383500,0
|
|
20250206,090700,10352000,383500,383500,383500,383500,1
|
|
20250206,090600,9968500,383500,383500,383500,383500,1
|
|
20250206,090500,9585000,383000,383000,383000,383000,1
|
|
20250206,090400,9202000,383500,383500,383500,383500,6
|
|
20250206,090300,6901000,384000,384000,384000,384000,1
|
|
20250206,090200,6517000,383000,383000,383000,383000,0
|
|
20250206,090100,6517000,383000,383000,383000,383000,1
|
|
20250206,090000,6134000,383000,383500,383500,383000,16
|