593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,185000,676226500,383000,383000,383000,383000,129
|
|
20250211,184900,676226500,383000,383000,383000,383000,0
|
|
20250211,184800,676226500,383000,383000,383000,383000,0
|
|
20250211,184700,676226500,383000,383000,383000,383000,0
|
|
20250211,184600,676226500,383000,383000,383000,383000,0
|
|
20250211,184500,676226500,383000,383000,383000,383000,0
|
|
20250211,184400,676226500,383000,383000,383000,383000,0
|
|
20250211,184300,676226500,383000,383000,383000,383000,0
|
|
20250211,184200,676226500,383000,383000,383000,383000,0
|
|
20250211,184100,676226500,383000,383000,383000,383000,0
|
|
20250211,184000,676226500,383000,383000,383000,383000,0
|
|
20250211,183900,676226500,383000,383000,383000,383000,0
|
|
20250211,183800,676226500,383000,383000,383000,383000,0
|
|
20250211,183700,676226500,383000,383000,383000,383000,0
|
|
20250211,183600,676226500,383000,383000,383000,383000,0
|
|
20250211,183500,676226500,383000,383000,383000,383000,0
|
|
20250211,183400,676226500,383000,383000,383000,383000,0
|
|
20250211,183300,676226500,383000,383000,383000,383000,0
|
|
20250211,183200,676226500,383000,383000,383000,383000,0
|
|
20250211,183100,676226500,383000,383000,383000,383000,0
|
|
20250211,183000,676226500,383000,383000,383000,383000,0
|
|
20250211,182900,676226500,383000,383000,383000,383000,0
|
|
20250211,182800,676226500,383000,383000,383000,383000,0
|
|
20250211,182700,676226500,383000,383000,383000,383000,0
|
|
20250211,182600,676226500,383000,383000,383000,383000,0
|
|
20250211,182500,676226500,383000,383000,383000,383000,0
|
|
20250211,182400,676226500,383000,383000,383000,383000,0
|
|
20250211,182300,676226500,383000,383000,383000,383000,0
|
|
20250211,182200,676226500,383000,383000,383000,383000,0
|
|
20250211,182100,676226500,383000,383000,383000,383000,0
|
|
20250211,182000,676226500,383000,383000,383000,383000,129
|
|
20250211,181900,676226500,383000,383000,383000,383000,0
|
|
20250211,181800,676226500,383000,383000,383000,383000,0
|
|
20250211,181700,676226500,383000,383000,383000,383000,0
|
|
20250211,181600,676226500,383000,383000,383000,383000,0
|
|
20250211,181500,676226500,383000,383000,383000,383000,0
|
|
20250211,181400,676226500,383000,383000,383000,383000,0
|
|
20250211,181300,676226500,383000,383000,383000,383000,0
|
|
20250211,181200,676226500,383000,383000,383000,383000,0
|
|
20250211,181100,676226500,383000,383000,383000,383000,0
|
|
20250211,181000,676226500,383000,383000,383000,383000,0
|
|
20250211,180900,676226500,383000,383000,383000,383000,0
|
|
20250211,180800,676226500,383000,383000,383000,383000,0
|
|
20250211,180700,676226500,383000,383000,383000,383000,0
|
|
20250211,180600,676226500,383000,383000,383000,383000,0
|
|
20250211,180500,676226500,383000,383000,383000,383000,0
|
|
20250211,180400,676226500,383000,383000,383000,383000,0
|
|
20250211,180300,676226500,383000,383000,383000,383000,0
|
|
20250211,180200,676226500,383000,383000,383000,383000,0
|
|
20250211,180100,676226500,383000,383000,383000,383000,0
|
|
20250211,180000,676226500,383000,383000,383000,383000,0
|
|
20250211,175900,676226500,383000,383000,383000,383000,0
|
|
20250211,175800,676226500,383000,383000,383000,383000,0
|
|
20250211,175700,676226500,383000,383000,383000,383000,0
|
|
20250211,175600,676226500,383000,383000,383000,383000,0
|
|
20250211,175500,676226500,383000,383000,383000,383000,0
|
|
20250211,175400,676226500,383000,383000,383000,383000,0
|
|
20250211,175300,676226500,383000,383000,383000,383000,0
|
|
20250211,175200,676226500,383000,383000,383000,383000,0
|
|
20250211,175100,676226500,383000,383000,383000,383000,0
|
|
20250211,175000,676226500,383000,383000,383000,383000,129
|
|
20250211,174900,676226500,383000,383000,383000,383000,0
|
|
20250211,174800,676226500,383000,383000,383000,383000,0
|
|
20250211,174700,676226500,383000,383000,383000,383000,0
|
|
20250211,174600,676226500,383000,383000,383000,383000,0
|
|
20250211,174500,676226500,383000,383000,383000,383000,0
|
|
20250211,174400,676226500,383000,383000,383000,383000,0
|
|
20250211,174300,676226500,383000,383000,383000,383000,0
|
|
20250211,174200,676226500,383000,383000,383000,383000,0
|
|
20250211,174100,676226500,383000,383000,383000,383000,0
|
|
20250211,174000,676226500,383000,383000,383000,383000,0
|
|
20250211,173900,676226500,383000,383000,383000,383000,0
|
|
20250211,173800,676226500,383000,383000,383000,383000,0
|
|
20250211,173700,676226500,383000,383000,383000,383000,0
|
|
20250211,173600,676226500,383000,383000,383000,383000,0
|
|
20250211,173500,676226500,383000,383000,383000,383000,0
|
|
20250211,173400,676226500,383000,383000,383000,383000,0
|
|
20250211,173300,676226500,383000,383000,383000,383000,0
|
|
20250211,173200,676226500,383000,383000,383000,383000,0
|
|
20250211,173100,676226500,383000,383000,383000,383000,0
|
|
20250211,173000,676226500,383000,383000,383000,383000,0
|
|
20250211,172900,676226500,383000,383000,383000,383000,0
|
|
20250211,172800,676226500,383000,383000,383000,383000,0
|
|
20250211,172700,676226500,383000,383000,383000,383000,0
|
|
20250211,172600,676226500,383000,383000,383000,383000,0
|
|
20250211,172500,676226500,383000,383000,383000,383000,0
|
|
20250211,172400,676226500,383000,383000,383000,383000,0
|
|
20250211,172300,676226500,383000,383000,383000,383000,0
|
|
20250211,172200,676226500,383000,383000,383000,383000,0
|
|
20250211,172100,676226500,383000,383000,383000,383000,0
|
|
20250211,172000,676226500,383000,383000,383000,383000,129
|
|
20250211,171900,676226500,383000,383000,383000,383000,0
|
|
20250211,171800,676226500,383000,383000,383000,383000,0
|
|
20250211,171700,676226500,383000,383000,383000,383000,0
|
|
20250211,171600,676226500,383000,383000,383000,383000,0
|
|
20250211,171500,676226500,383000,383000,383000,383000,0
|
|
20250211,171400,676226500,383000,383000,383000,383000,0
|
|
20250211,171300,676226500,383000,383000,383000,383000,0
|
|
20250211,171200,676226500,383000,383000,383000,383000,0
|
|
20250211,171100,676226500,383000,383000,383000,383000,0
|
|
20250211,171000,676226500,383000,383000,383000,383000,0
|
|
20250211,170900,676226500,383000,383000,383000,383000,0
|
|
20250211,170800,676226500,383000,383000,383000,383000,0
|
|
20250211,170700,676226500,383000,383000,383000,383000,0
|
|
20250211,170600,676226500,383000,383000,383000,383000,0
|
|
20250211,170500,676226500,383000,383000,383000,383000,0
|
|
20250211,170400,676226500,383000,383000,383000,383000,0
|
|
20250211,170300,676226500,383000,383000,383000,383000,0
|
|
20250211,170200,676226500,383000,383000,383000,383000,0
|
|
20250211,170100,676226500,383000,383000,383000,383000,0
|
|
20250211,170000,676226500,383000,383000,383000,383000,0
|
|
20250211,165900,676226500,383000,383000,383000,383000,0
|
|
20250211,165800,676226500,383000,383000,383000,383000,0
|
|
20250211,165700,676226500,383000,383000,383000,383000,0
|
|
20250211,165600,676226500,383000,383000,383000,383000,0
|
|
20250211,165500,676226500,383000,383000,383000,383000,0
|
|
20250211,165400,676226500,383000,383000,383000,383000,0
|
|
20250211,165300,676226500,383000,383000,383000,383000,0
|
|
20250211,165200,676226500,383000,383000,383000,383000,0
|
|
20250211,165100,676226500,383000,383000,383000,383000,0
|
|
20250211,165000,676226500,383000,383000,383000,383000,129
|
|
20250211,164900,676226500,383000,383000,383000,383000,0
|
|
20250211,164800,676226500,383000,383000,383000,383000,0
|
|
20250211,164700,676226500,383000,383000,383000,383000,0
|
|
20250211,164600,676226500,383000,383000,383000,383000,0
|
|
20250211,164500,676226500,383000,383000,383000,383000,0
|
|
20250211,164400,676226500,383000,383000,383000,383000,0
|
|
20250211,164300,676226500,383000,383000,383000,383000,0
|
|
20250211,164200,676226500,383000,383000,383000,383000,0
|
|
20250211,164100,676226500,383000,383000,383000,383000,0
|
|
20250211,164000,676226500,383000,383000,383000,383000,0
|
|
20250211,163900,676226500,383000,383000,383000,383000,0
|
|
20250211,163800,676226500,383000,383000,383000,383000,0
|
|
20250211,163700,676226500,383000,383000,383000,383000,0
|
|
20250211,163600,676226500,383000,383000,383000,383000,0
|
|
20250211,163500,676226500,383000,383000,383000,383000,0
|
|
20250211,163400,676226500,383000,383000,383000,383000,0
|
|
20250211,163300,676226500,383000,383000,383000,383000,0
|
|
20250211,163200,676226500,383000,383000,383000,383000,0
|
|
20250211,163100,676226500,383000,383000,383000,383000,0
|
|
20250211,163000,676226500,383000,383000,383000,383000,0
|
|
20250211,162900,676226500,383000,383000,383000,383000,0
|
|
20250211,162800,676226500,383000,383000,383000,383000,0
|
|
20250211,162700,676226500,383000,383000,383000,383000,0
|
|
20250211,162600,676226500,383000,383000,383000,383000,0
|
|
20250211,162500,676226500,383000,383000,383000,383000,0
|
|
20250211,162400,676226500,383000,383000,383000,383000,0
|
|
20250211,162300,676226500,383000,383000,383000,383000,0
|
|
20250211,162200,676226500,383000,383000,383000,383000,0
|
|
20250211,162100,676226500,383000,383000,383000,383000,0
|
|
20250211,162000,676226500,383000,383000,383000,383000,129
|
|
20250211,161900,676226500,383000,383000,383000,383000,0
|
|
20250211,161800,676226500,383000,383000,383000,383000,0
|
|
20250211,161700,676226500,383000,383000,383000,383000,0
|
|
20250211,161600,676226500,383000,383000,383000,383000,0
|
|
20250211,161500,676226500,383000,383000,383000,383000,0
|
|
20250211,161400,676226500,383000,383000,383000,383000,0
|
|
20250211,161300,676226500,383000,383000,383000,383000,0
|
|
20250211,161200,676226500,383000,383000,383000,383000,0
|
|
20250211,161100,676226500,383000,383000,383000,383000,0
|
|
20250211,161000,676226500,383000,383000,383000,383000,0
|
|
20250211,160900,676226500,383000,383000,383000,383000,0
|
|
20250211,160800,676226500,383000,383000,383000,383000,0
|
|
20250211,160700,676226500,383000,383000,383000,383000,0
|
|
20250211,160600,676226500,383000,383000,383000,383000,0
|
|
20250211,160500,676226500,383000,383000,383000,383000,0
|
|
20250211,160400,676226500,383000,383000,383000,383000,0
|
|
20250211,160300,676226500,383000,383000,383000,383000,0
|
|
20250211,160200,676226500,383000,383000,383000,383000,0
|
|
20250211,160100,676226500,383000,383000,383000,383000,0
|
|
20250211,160000,676226500,383000,383000,383000,383000,0
|
|
20250211,155900,676226500,383000,383000,383000,383000,0
|
|
20250211,155800,676226500,383000,383000,383000,383000,0
|
|
20250211,155700,676226500,383000,383000,383000,383000,0
|
|
20250211,155600,676226500,383000,383000,383000,383000,0
|
|
20250211,155500,676226500,383000,383000,383000,383000,0
|
|
20250211,155400,676226500,383000,383000,383000,383000,0
|
|
20250211,155300,676226500,383000,383000,383000,383000,0
|
|
20250211,155200,676226500,383000,383000,383000,383000,0
|
|
20250211,155100,676226500,383000,383000,383000,383000,0
|
|
20250211,155000,676226500,383000,383000,383000,383000,129
|
|
20250211,154900,676226500,383000,383000,383000,383000,0
|
|
20250211,154800,676226500,383000,383000,383000,383000,0
|
|
20250211,154700,676226500,383000,383000,383000,383000,0
|
|
20250211,154600,676226500,383000,383000,383000,383000,0
|
|
20250211,154500,676226500,383000,383000,383000,383000,0
|
|
20250211,154400,676226500,383000,383000,383000,383000,0
|
|
20250211,154300,676226500,383000,383000,383000,383000,0
|
|
20250211,154200,676226500,383000,383000,383000,383000,0
|
|
20250211,154100,676226500,383000,383000,383000,383000,0
|
|
20250211,154000,676226500,383000,383000,383000,383000,0
|
|
20250211,153900,676226500,383000,383000,383000,383000,0
|
|
20250211,153800,676226500,383000,383000,383000,383000,0
|
|
20250211,153700,676226500,383000,383000,383000,383000,0
|
|
20250211,153600,676226500,383000,383000,383000,383000,0
|
|
20250211,153500,676226500,383000,383000,383000,383000,0
|
|
20250211,153400,676226500,383000,383000,383000,383000,0
|
|
20250211,153300,676226500,383000,383000,383000,383000,0
|
|
20250211,153200,676226500,383000,383000,383000,383000,0
|
|
20250211,153100,676226500,383000,383000,383000,383000,0
|
|
20250211,153000,676226500,383000,383000,383000,383000,129
|
|
20250211,152900,626819500,381500,381500,381500,381500,0
|
|
20250211,152800,626819500,381500,381500,381500,381500,0
|
|
20250211,152700,626819500,381500,381500,381500,381500,0
|
|
20250211,152600,626819500,381500,381500,381500,381500,0
|
|
20250211,152500,626819500,381500,381500,381500,381500,0
|
|
20250211,152400,626819500,381500,381500,381500,381500,0
|
|
20250211,152300,626819500,381500,381500,381500,381500,0
|
|
20250211,152200,626819500,381500,381500,381500,381500,0
|
|
20250211,152100,626819500,381500,381500,381500,381500,0
|
|
20250211,152000,626819500,381500,381500,381500,381500,0
|
|
20250211,151900,626819500,381500,381500,381500,381500,2
|
|
20250211,151800,626056500,381500,381500,382000,381500,3
|
|
20250211,151700,624911500,381500,382500,382500,381500,15
|
|
20250211,151600,619182500,381500,382000,382500,381500,5
|
|
20250211,151500,617273000,382000,382500,382500,382000,4
|
|
20250211,151400,615744000,383000,383000,383000,383000,10
|
|
20250211,151300,611914000,383000,383000,383000,383000,1
|
|
20250211,151200,611531000,381500,381500,381500,381500,0
|
|
20250211,151100,611531000,381500,382000,382000,381500,23
|
|
20250211,151000,602747500,382500,382500,382500,382500,5
|
|
20250211,150900,600835000,382500,382500,382500,382500,0
|
|
20250211,150800,600835000,382500,382500,382500,382500,2
|
|
20250211,150700,600070000,382500,382000,382500,382000,57
|
|
20250211,150600,578277500,382000,382000,382000,382000,0
|
|
20250211,150500,578277500,382000,382000,382000,382000,0
|
|
20250211,150400,578277500,382000,382000,382000,382000,5
|
|
20250211,150300,576367500,382000,382000,382000,382000,2
|
|
20250211,150200,575603500,382000,382000,382000,382000,18
|
|
20250211,150100,568727500,382000,382000,382000,382000,2
|
|
20250211,150000,567963500,381500,382000,382000,381500,10
|
|
20250211,145900,564145000,382500,382000,382500,382000,2
|
|
20250211,145800,563380500,382500,382500,382500,382500,1
|
|
20250211,145700,562998000,382000,382000,382000,382000,1
|
|
20250211,145600,562616000,382000,382000,382000,382000,22
|
|
20250211,145500,554212000,382000,382000,382000,382000,0
|
|
20250211,145400,554212000,382000,382000,382000,382000,3
|
|
20250211,145300,553066000,382000,382000,382000,382000,1
|
|
20250211,145200,552684000,382000,382000,382000,382000,20
|
|
20250211,145100,545044000,382000,382000,382000,382000,19
|
|
20250211,145000,537786000,382000,382000,382000,382000,0
|
|
20250211,144900,537786000,382000,382000,382000,382000,0
|
|
20250211,144800,537786000,382000,382000,382000,382000,2
|
|
20250211,144700,537022000,381500,381500,381500,381500,1
|
|
20250211,144600,536640500,381000,381000,381000,381000,1
|
|
20250211,144500,536259500,381000,381000,382000,381000,61
|
|
20250211,144400,512959500,381000,381500,381500,381000,16
|
|
20250211,144300,506856000,381500,381500,382000,381500,4
|
|
20250211,144200,505329500,381500,381000,381500,381000,12
|
|
20250211,144100,500752000,381000,381500,381500,381000,3
|
|
20250211,144000,499608000,381000,382000,382000,381000,2
|
|
20250211,143900,498845000,381000,381000,381000,381000,1
|
|
20250211,143800,498464000,381500,381500,381500,381500,1
|
|
20250211,143700,498082500,381000,381000,381000,381000,1
|
|
20250211,143600,497701500,381000,381000,381000,381000,1
|
|
20250211,143500,497320500,381000,381000,381000,381000,1
|
|
20250211,143400,496939500,381000,381000,381000,381000,4
|
|
20250211,143300,495415500,381000,381000,381000,381000,2
|
|
20250211,143200,494653500,381000,381000,381000,381000,2
|
|
20250211,143100,493891500,381000,381000,381000,381000,1
|
|
20250211,143000,493510500,381000,381000,381000,381000,2
|
|
20250211,142900,492748500,381000,381000,381000,381000,1
|
|
20250211,142800,492367500,381500,381500,381500,381500,2
|
|
20250211,142700,491604500,381000,381000,381000,381000,0
|
|
20250211,142600,491604500,381000,381000,381000,381000,1
|
|
20250211,142500,491223500,381000,381500,381500,381000,34
|
|
20250211,142400,478253000,381500,381500,381500,381500,3
|
|
20250211,142300,477108500,381500,381500,381500,381500,8
|
|
20250211,142200,474056500,382000,382000,382000,382000,10
|
|
20250211,142100,470236500,382000,382000,382000,382000,0
|
|
20250211,142000,470236500,382000,381000,382000,381000,4
|
|
20250211,141900,468711500,381000,381000,381000,381000,1
|
|
20250211,141800,468330500,381000,381000,381000,381000,2
|
|
20250211,141700,467568500,381000,381000,381000,381000,9
|
|
20250211,141600,464139500,381000,381000,381000,381000,0
|
|
20250211,141500,464139500,381000,381000,381000,381000,1
|
|
20250211,141400,463758500,381000,381000,381000,381000,1
|
|
20250211,141300,463377500,381500,381500,381500,381500,0
|
|
20250211,141200,463377500,381500,381500,381500,381500,1
|
|
20250211,141100,462996000,382000,382000,382000,382000,12
|
|
20250211,141000,458412000,382000,382000,382000,381500,4
|
|
20250211,140900,456885000,381500,381500,381500,381500,1
|
|
20250211,140800,456503500,381500,381500,381500,381500,3
|
|
20250211,140700,455359000,381500,381500,381500,381500,1
|
|
20250211,140600,454977500,381500,381500,381500,381500,2
|
|
20250211,140500,454214500,381500,381500,381500,381500,0
|
|
20250211,140400,454214500,381500,381500,381500,381500,2
|
|
20250211,140300,453451500,381500,381500,381500,381500,3
|
|
20250211,140200,452307000,381500,381500,381500,381500,2
|
|
20250211,140100,451544000,382000,381500,382000,381500,4
|
|
20250211,140000,450017500,381500,381500,381500,381500,1
|
|
20250211,135900,449636000,381500,381500,381500,381500,1
|
|
20250211,135800,449254500,381500,381500,381500,381500,3
|
|
20250211,135700,448110000,381500,381500,381500,381500,3
|
|
20250211,135600,446965500,381500,381500,381500,381500,3
|
|
20250211,135500,445821000,381500,381500,381500,381500,2
|
|
20250211,135400,445058000,381500,381500,381500,381500,3
|
|
20250211,135300,443913500,382000,382000,382000,382000,2
|
|
20250211,135200,443149500,382000,382500,382500,382000,3
|
|
20250211,135100,442003000,382000,382000,382000,382000,1
|
|
20250211,135000,441621000,382000,382000,382000,382000,1
|
|
20250211,134900,441239000,382000,382000,382000,382000,1
|
|
20250211,134800,440857000,382000,382000,382000,382000,1
|
|
20250211,134700,440475000,382000,382000,382000,382000,2
|
|
20250211,134600,439711000,382000,382000,382000,382000,1
|
|
20250211,134500,439329000,382000,382000,382000,382000,5
|
|
20250211,134400,437419000,382000,382000,382000,382000,0
|
|
20250211,134300,437419000,382000,382000,382000,382000,0
|
|
20250211,134200,437419000,382000,382000,382000,382000,0
|
|
20250211,134100,437419000,382000,382000,382000,382000,1
|
|
20250211,134000,437037000,382000,381500,382000,381500,7
|
|
20250211,133900,434363500,381000,381000,381000,381000,0
|
|
20250211,133800,434363500,381000,381000,381000,381000,1
|
|
20250211,133700,433982500,381500,381500,381500,381500,0
|
|
20250211,133600,433982500,381500,381500,381500,381500,2
|
|
20250211,133500,433219500,382000,382000,382000,382000,1
|
|
20250211,133400,432837500,381500,381500,381500,381500,0
|
|
20250211,133300,432837500,381500,381500,381500,381500,1
|
|
20250211,133200,432456000,382000,382000,382000,382000,23
|
|
20250211,133100,423670000,381500,381500,381500,381500,21
|
|
20250211,133000,415658500,381000,381000,381000,381000,0
|
|
20250211,132900,415658500,381000,381000,381000,381000,1
|
|
20250211,132800,415277500,382000,382000,382000,382000,0
|
|
20250211,132700,415277500,382000,382000,382000,382000,0
|
|
20250211,132600,415277500,382000,382000,382000,382000,0
|
|
20250211,132500,415277500,382000,382000,382000,382000,0
|
|
20250211,132400,415277500,382000,382000,382000,382000,0
|
|
20250211,132300,415277500,382000,382000,382000,382000,0
|
|
20250211,132200,415277500,382000,382000,382000,382000,0
|
|
20250211,132100,415277500,382000,382000,382000,382000,0
|
|
20250211,132000,415277500,382000,382000,382000,382000,2
|
|
20250211,131900,414513500,382000,382000,382000,382000,3
|
|
20250211,131800,413367500,382500,382000,382500,382000,10
|
|
20250211,131700,409543000,382000,382000,382000,382000,1
|
|
20250211,131600,409161000,382000,382000,382000,382000,1
|
|
20250211,131500,408779000,382000,382000,382000,382000,0
|
|
20250211,131400,408779000,382000,382000,382000,382000,0
|
|
20250211,131300,408779000,382000,382000,382000,382000,0
|
|
20250211,131200,408779000,382000,382000,382000,382000,1
|
|
20250211,131100,408397000,382000,382000,382000,382000,0
|
|
20250211,131000,408397000,382000,382000,382000,382000,0
|
|
20250211,130900,408397000,382000,382000,382000,382000,0
|
|
20250211,130800,408397000,382000,382000,382000,382000,1
|
|
20250211,130700,408015000,381000,381000,381000,381000,1
|
|
20250211,130600,407634000,381000,381000,381000,381000,0
|
|
20250211,130500,407634000,381000,381000,381000,381000,2
|
|
20250211,130400,406872000,381000,381000,381000,381000,1
|
|
20250211,130300,406491000,381500,382000,382000,381500,28
|
|
20250211,130200,395796500,382000,382000,382000,382000,1
|
|
20250211,130100,395414500,382000,382000,382000,382000,1
|
|
20250211,130000,395032500,382500,382500,382500,382500,1
|
|
20250211,125900,394650000,382000,382000,382000,382000,0
|
|
20250211,125800,394650000,382000,382000,382000,382000,0
|
|
20250211,125700,394650000,382000,382000,382000,382000,2
|
|
20250211,125600,393886000,382500,382500,382500,382500,0
|
|
20250211,125500,393886000,382500,382500,382500,382500,2
|
|
20250211,125400,393121000,382500,382500,382500,382500,0
|
|
20250211,125300,393121000,382500,382500,382500,382500,0
|
|
20250211,125200,393121000,382500,382500,382500,382500,0
|
|
20250211,125100,393121000,382500,382500,382500,382500,0
|
|
20250211,125000,393121000,382500,382000,382500,382000,2
|
|
20250211,124900,392356500,382000,382000,382000,382000,1
|
|
20250211,124800,391974500,382000,382000,382000,382000,1
|
|
20250211,124700,391592500,382000,382000,382000,382000,4
|
|
20250211,124600,390064500,382000,382000,382000,382000,9
|
|
20250211,124500,386626500,382000,382000,382000,382000,1
|
|
20250211,124400,386244500,382000,382000,382000,382000,0
|
|
20250211,124300,386244500,382000,382000,382000,382000,0
|
|
20250211,124200,386244500,382000,382000,382000,382000,2
|
|
20250211,124100,385480500,382000,382000,382000,382000,0
|
|
20250211,124000,385480500,382000,381500,382500,381500,4
|
|
20250211,123900,383953000,381500,381500,381500,381500,0
|
|
20250211,123800,383953000,381500,381500,381500,381500,12
|
|
20250211,123700,379375000,381000,381000,381000,381000,2
|
|
20250211,123600,378613000,381000,381000,381000,381000,0
|
|
20250211,123500,378613000,381000,381000,381000,381000,0
|
|
20250211,123400,378613000,381000,381000,381000,381000,0
|
|
20250211,123300,378613000,381000,381000,381000,381000,1
|
|
20250211,123200,378232000,380500,380500,380500,380500,0
|
|
20250211,123100,378232000,380500,380500,380500,380500,1
|
|
20250211,123000,377851500,381500,381500,381500,381500,1
|
|
20250211,122900,377470000,380500,381000,381000,380500,3
|
|
20250211,122800,376327500,381000,381000,381000,381000,2
|
|
20250211,122700,375565500,380500,380500,380500,380500,0
|
|
20250211,122600,375565500,380500,380500,380500,380500,1
|
|
20250211,122500,375185000,381000,381000,381000,381000,0
|
|
20250211,122400,375185000,381000,381000,381000,381000,1
|
|
20250211,122300,374804000,381000,381000,381000,381000,1
|
|
20250211,122200,374423000,381000,381000,381000,381000,1
|
|
20250211,122100,374042000,381000,381000,381000,381000,1
|
|
20250211,122000,373661000,381000,381000,381000,381000,0
|
|
20250211,121900,373661000,381000,381000,381000,381000,23
|
|
20250211,121800,364898000,380500,380500,380500,380500,1
|
|
20250211,121700,364517500,380500,380500,380500,380500,2
|
|
20250211,121600,363756500,380500,380500,380500,380500,0
|
|
20250211,121500,363756500,380500,380500,380500,380500,1
|
|
20250211,121400,363376000,380500,380500,381000,380500,74
|
|
20250211,121300,335209000,380500,380500,380500,380500,2
|
|
20250211,121200,334448000,381000,381000,381000,381000,1
|
|
20250211,121100,334067000,381000,381000,381000,381000,0
|
|
20250211,121000,334067000,381000,380500,381000,380500,2
|
|
20250211,120900,333305500,381000,381000,381000,381000,10
|
|
20250211,120800,329495500,381000,381000,381000,381000,2
|
|
20250211,120700,328733500,380500,380500,380500,380500,0
|
|
20250211,120600,328733500,380500,380500,380500,380500,0
|
|
20250211,120500,328733500,380500,380500,380500,380500,1
|
|
20250211,120400,328353000,380500,380500,380500,380500,1
|
|
20250211,120300,327972500,380500,380500,380500,380500,1
|
|
20250211,120200,327592000,381000,381000,381000,381000,8
|
|
20250211,120100,324544000,381000,380500,381000,380500,4
|
|
20250211,120000,323020500,381000,381000,381000,381000,1
|
|
20250211,115900,322639500,381000,380500,381000,380500,11
|
|
20250211,115800,318451500,380500,380500,380500,380500,1
|
|
20250211,115700,318071000,380500,380500,380500,380500,1
|
|
20250211,115600,317690500,380500,380500,380500,380500,6
|
|
20250211,115500,315407500,380500,380500,380500,380500,1
|
|
20250211,115400,315027000,380500,380500,380500,380500,0
|
|
20250211,115300,315027000,380500,380500,380500,380500,1
|
|
20250211,115200,314646500,381000,381000,381000,381000,10
|
|
20250211,115100,310836500,381000,381000,381000,381000,1
|
|
20250211,115000,310455500,381500,381500,381500,381500,2
|
|
20250211,114900,309692500,380500,380500,380500,380500,14
|
|
20250211,114800,304365500,380500,380500,380500,380500,0
|
|
20250211,114700,304365500,380500,380500,380500,380500,4
|
|
20250211,114600,302843500,380500,380500,380500,380500,0
|
|
20250211,114500,302843500,380500,381000,381000,380500,44
|
|
20250211,114400,286081500,381500,381000,381500,380500,76
|
|
20250211,114300,257124500,381000,381000,381000,381000,0
|
|
20250211,114200,257124500,381000,381000,381000,381000,2
|
|
20250211,114100,256362500,381000,381000,381000,381000,0
|
|
20250211,114000,256362500,381000,381000,381000,381000,0
|
|
20250211,113900,256362500,381000,381000,381000,381000,0
|
|
20250211,113800,256362500,381000,381000,381000,381000,0
|
|
20250211,113700,256362500,381000,381000,381000,381000,0
|
|
20250211,113600,256362500,381000,381000,381000,381000,7
|
|
20250211,113500,253695500,381000,381000,381000,381000,1
|
|
20250211,113400,253314500,381000,381000,381000,381000,1
|
|
20250211,113300,252933500,381000,381000,381000,381000,0
|
|
20250211,113200,252933500,381000,381000,381000,381000,1
|
|
20250211,113100,252552500,381000,381000,381000,381000,0
|
|
20250211,113000,252552500,381000,381000,381000,381000,0
|
|
20250211,112900,252552500,381000,381000,381000,381000,0
|
|
20250211,112800,252552500,381000,381000,381000,381000,0
|
|
20250211,112700,252552500,381000,381000,381000,381000,0
|
|
20250211,112600,252552500,381000,381000,381000,381000,0
|
|
20250211,112500,252552500,381000,381000,381000,381000,0
|
|
20250211,112400,252552500,381000,381000,381000,381000,0
|
|
20250211,112300,252552500,381000,381000,381000,381000,8
|
|
20250211,112200,249504500,381000,381000,381000,381000,6
|
|
20250211,112100,247218500,381000,381000,381000,381000,0
|
|
20250211,112000,247218500,381000,381000,381000,381000,0
|
|
20250211,111900,247218500,381000,381500,381500,381000,6
|
|
20250211,111800,244932000,381500,381500,381500,381500,0
|
|
20250211,111700,244932000,381500,381500,381500,381500,1
|
|
20250211,111600,244550500,381500,381500,381500,381500,1
|
|
20250211,111500,244169000,381000,381000,381000,381000,0
|
|
20250211,111400,244169000,381000,381000,381000,381000,0
|
|
20250211,111300,244169000,381000,381000,381000,381000,0
|
|
20250211,111200,244169000,381000,381000,381000,381000,1
|
|
20250211,111100,243788000,381500,381500,381500,381500,0
|
|
20250211,111000,243788000,381500,381500,381500,381500,1
|
|
20250211,110900,243406500,381000,381000,381000,381000,0
|
|
20250211,110800,243406500,381000,381000,381000,381000,0
|
|
20250211,110700,243406500,381000,381000,381000,381000,0
|
|
20250211,110600,243406500,381000,381000,381000,381000,1
|
|
20250211,110500,243025500,381000,381000,381000,381000,0
|
|
20250211,110400,243025500,381000,381000,381000,381000,1
|
|
20250211,110300,242644500,381500,381500,381500,381500,0
|
|
20250211,110200,242644500,381500,381500,381500,381500,0
|
|
20250211,110100,242644500,381500,381500,381500,381500,1
|
|
20250211,110000,242263000,381500,381500,381500,381500,1
|
|
20250211,105900,241881500,381000,381000,381000,381000,10
|
|
20250211,105800,238071500,381000,381000,381000,381000,0
|
|
20250211,105700,238071500,381000,381000,381000,381000,0
|
|
20250211,105600,238071500,381000,381000,381000,381000,0
|
|
20250211,105500,238071500,381000,381000,381000,381000,1
|
|
20250211,105400,237690500,381000,381000,381000,381000,2
|
|
20250211,105300,236928500,381000,381000,381000,381000,1
|
|
20250211,105200,236547500,381000,381000,381000,381000,0
|
|
20250211,105100,236547500,381000,382500,383000,381000,13
|
|
20250211,105000,231573000,382500,381500,382500,381500,4
|
|
20250211,104900,230046000,381000,381500,381500,381000,5
|
|
20250211,104800,228140000,382500,382500,382500,382500,0
|
|
20250211,104700,228140000,382500,382500,382500,382500,0
|
|
20250211,104600,228140000,382500,382500,382500,382500,1
|
|
20250211,104500,227757500,381000,381000,381000,381000,2
|
|
20250211,104400,226995500,381000,381000,381000,381000,0
|
|
20250211,104300,226995500,381000,381000,381000,381000,0
|
|
20250211,104200,226995500,381000,381000,381000,381000,0
|
|
20250211,104100,226995500,381000,381500,381500,381000,2
|
|
20250211,104000,226233000,381500,381500,381500,381500,5
|
|
20250211,103900,224325500,381500,381500,381500,381500,0
|
|
20250211,103800,224325500,381500,381500,381500,381500,6
|
|
20250211,103700,222036500,381500,381500,381500,381500,16
|
|
20250211,103600,215932500,381500,382000,382000,381500,32
|
|
20250211,103500,203722000,383000,382500,383000,382500,20
|
|
20250211,103400,196062500,382000,382000,382000,382000,8
|
|
20250211,103300,193006500,382000,382000,382000,382000,4
|
|
20250211,103200,191478500,382500,382500,382500,382500,2
|
|
20250211,103100,190713500,382500,382500,382500,382500,4
|
|
20250211,103000,189183500,383500,383500,383500,383500,1
|
|
20250211,102900,188800000,382500,382500,382500,382500,2
|
|
20250211,102800,188035000,383000,383000,383000,383000,15
|
|
20250211,102700,182290000,383000,383000,383000,383000,0
|
|
20250211,102600,182290000,383000,383000,383000,383000,0
|
|
20250211,102500,182290000,383000,383000,383000,383000,0
|
|
20250211,102400,182290000,383000,383000,383000,383000,4
|
|
20250211,102300,180758000,382500,383000,383000,382500,7
|
|
20250211,102200,178079500,382500,382500,382500,382500,2
|
|
20250211,102100,177314500,382500,382500,382500,382500,5
|
|
20250211,102000,175402000,383500,382000,383500,382000,25
|
|
20250211,101900,165828000,382000,382000,382000,382000,0
|
|
20250211,101800,165828000,382000,382000,382000,382000,0
|
|
20250211,101700,165828000,382000,382500,382500,382000,12
|
|
20250211,101600,161243500,382500,382500,382500,382500,3
|
|
20250211,101500,160096000,382500,383500,383500,382500,3
|
|
20250211,101400,158947500,383500,383500,383500,383500,2
|
|
20250211,101300,158180500,384500,384500,384500,384500,0
|
|
20250211,101200,158180500,384500,384000,384500,383000,20
|
|
20250211,101100,150501000,384500,384500,384500,384500,10
|
|
20250211,101000,146656000,384500,384000,384500,384000,11
|
|
20250211,100900,142429500,383000,383000,383000,383000,0
|
|
20250211,100800,142429500,383000,383000,383000,383000,4
|
|
20250211,100700,140897500,383000,383000,383000,383000,0
|
|
20250211,100600,140897500,383000,383500,383500,383000,9
|
|
20250211,100500,137448500,383000,383000,383000,383000,1
|
|
20250211,100400,137065500,384000,384000,384000,384000,0
|
|
20250211,100300,137065500,384000,384000,384000,384000,0
|
|
20250211,100200,137065500,384000,383500,384000,383000,26
|
|
20250211,100100,127087000,384000,384000,384000,384000,1
|
|
20250211,100000,126703000,383000,384000,384000,383000,4
|
|
20250211,095900,125168000,383500,384000,384500,383500,35
|
|
20250211,095800,111730500,383500,383500,383500,383500,3
|
|
20250211,095700,110580000,384000,384000,384000,384000,0
|
|
20250211,095600,110580000,384000,384000,384000,384000,3
|
|
20250211,095500,109428000,384000,384000,384000,384000,0
|
|
20250211,095400,109428000,384000,384000,384000,384000,0
|
|
20250211,095300,109428000,384000,384000,384000,384000,0
|
|
20250211,095200,109428000,384000,384000,384000,384000,0
|
|
20250211,095100,109428000,384000,384000,384000,384000,0
|
|
20250211,095000,109428000,384000,384000,384000,384000,0
|
|
20250211,094900,109428000,384000,384000,384000,384000,2
|
|
20250211,094800,108660000,384000,384000,384000,384000,6
|
|
20250211,094700,106356000,384000,384500,384500,383500,19
|
|
20250211,094600,99063500,384000,384000,384000,384000,0
|
|
20250211,094500,99063500,384000,384000,384000,384000,3
|
|
20250211,094400,97911500,384000,384000,384000,384000,11
|
|
20250211,094300,93687500,384000,384000,384000,384000,33
|
|
20250211,094200,81015500,384000,383500,384500,383500,15
|
|
20250211,094100,75254500,384000,384000,384000,384000,0
|
|
20250211,094000,75254500,384000,384000,384000,384000,1
|
|
20250211,093900,74870500,384000,384000,384000,384000,0
|
|
20250211,093800,74870500,384000,384000,384000,384000,1
|
|
20250211,093700,74486500,384000,384000,384000,384000,0
|
|
20250211,093600,74486500,384000,382500,384000,382500,31
|
|
20250211,093500,62597500,383000,383000,383000,383000,0
|
|
20250211,093400,62597500,383000,383000,383000,383000,1
|
|
20250211,093300,62214500,383000,383000,383000,383000,0
|
|
20250211,093200,62214500,383000,383000,383000,383000,1
|
|
20250211,093100,61831500,382000,382000,382000,382000,1
|
|
20250211,093000,61449500,382500,382000,382500,382000,19
|
|
20250211,092900,54186500,382000,382000,382000,382000,2
|
|
20250211,092800,53422500,382000,382000,382000,382000,0
|
|
20250211,092700,53422500,382000,381500,382000,381500,3
|
|
20250211,092600,52277000,382000,382000,382000,382000,0
|
|
20250211,092500,52277000,382000,382000,382000,382000,5
|
|
20250211,092400,50367000,382000,382000,382000,382000,2
|
|
20250211,092300,49603000,382000,382000,382000,382000,2
|
|
20250211,092200,48839000,382000,382000,382000,382000,1
|
|
20250211,092100,48457000,382000,382000,382000,382000,0
|
|
20250211,092000,48457000,382000,381500,382000,381500,5
|
|
20250211,091900,46548500,381000,381000,381000,381000,0
|
|
20250211,091800,46548500,381000,381000,381000,381000,2
|
|
20250211,091700,45786500,381000,381000,381000,381000,15
|
|
20250211,091600,40071500,382000,382000,382000,382000,2
|
|
20250211,091500,39307500,382000,382000,382000,382000,0
|
|
20250211,091400,39307500,382000,382000,382000,382000,23
|
|
20250211,091300,30521500,382000,382000,382000,382000,1
|
|
20250211,091200,30139500,382500,382500,382500,382500,0
|
|
20250211,091100,30139500,382500,382500,382500,382500,0
|
|
20250211,091000,30139500,382500,382500,382500,382500,1
|
|
20250211,090900,29757000,382500,382500,382500,382500,1
|
|
20250211,090800,29374500,382000,381500,382000,381500,7
|
|
20250211,090700,26701000,382500,381000,382500,380500,12
|
|
20250211,090600,22129500,382500,382500,382500,382500,3
|
|
20250211,090500,20982000,380500,380500,380500,380500,0
|
|
20250211,090400,20982000,380500,380500,380500,380500,8
|
|
20250211,090300,17938000,381000,381500,381500,381000,38
|
|
20250211,090200,3444000,382000,382000,382000,382000,2
|
|
20250211,090100,2680000,382000,382000,382000,382000,1
|
|
20250211,090000,2298000,383000,383000,383000,383000,6
|