593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,185000,1771396000,383000,383000,383000,383000,842
|
|
20250213,184900,1771396000,383000,383000,383000,383000,0
|
|
20250213,184800,1771396000,383000,383000,383000,383000,0
|
|
20250213,184700,1771396000,383000,383000,383000,383000,0
|
|
20250213,184600,1771396000,383000,383000,383000,383000,0
|
|
20250213,184500,1771396000,383000,383000,383000,383000,0
|
|
20250213,184400,1771396000,383000,383000,383000,383000,0
|
|
20250213,184300,1771396000,383000,383000,383000,383000,0
|
|
20250213,184200,1771396000,383000,383000,383000,383000,0
|
|
20250213,184100,1771396000,383000,383000,383000,383000,0
|
|
20250213,184000,1771396000,383000,383000,383000,383000,0
|
|
20250213,183900,1771396000,383000,383000,383000,383000,0
|
|
20250213,183800,1771396000,383000,383000,383000,383000,0
|
|
20250213,183700,1771396000,383000,383000,383000,383000,0
|
|
20250213,183600,1771396000,383000,383000,383000,383000,0
|
|
20250213,183500,1771396000,383000,383000,383000,383000,0
|
|
20250213,183400,1771396000,383000,383000,383000,383000,0
|
|
20250213,183300,1771396000,383000,383000,383000,383000,0
|
|
20250213,183200,1771396000,383000,383000,383000,383000,0
|
|
20250213,183100,1771396000,383000,383000,383000,383000,0
|
|
20250213,183000,1771396000,383000,383000,383000,383000,0
|
|
20250213,182900,1771396000,383000,383000,383000,383000,0
|
|
20250213,182800,1771396000,383000,383000,383000,383000,0
|
|
20250213,182700,1771396000,383000,383000,383000,383000,0
|
|
20250213,182600,1771396000,383000,383000,383000,383000,0
|
|
20250213,182500,1771396000,383000,383000,383000,383000,0
|
|
20250213,182400,1771396000,383000,383000,383000,383000,0
|
|
20250213,182300,1771396000,383000,383000,383000,383000,0
|
|
20250213,182200,1771396000,383000,383000,383000,383000,0
|
|
20250213,182100,1771396000,383000,383000,383000,383000,0
|
|
20250213,182000,1771396000,383000,383000,383000,383000,842
|
|
20250213,181900,1771396000,383000,383000,383000,383000,0
|
|
20250213,181800,1771396000,383000,383000,383000,383000,0
|
|
20250213,181700,1771396000,383000,383000,383000,383000,0
|
|
20250213,181600,1771396000,383000,383000,383000,383000,0
|
|
20250213,181500,1771396000,383000,383000,383000,383000,0
|
|
20250213,181400,1771396000,383000,383000,383000,383000,0
|
|
20250213,181300,1771396000,383000,383000,383000,383000,0
|
|
20250213,181200,1771396000,383000,383000,383000,383000,0
|
|
20250213,181100,1771396000,383000,383000,383000,383000,0
|
|
20250213,181000,1771396000,383000,383000,383000,383000,0
|
|
20250213,180900,1771396000,383000,383000,383000,383000,0
|
|
20250213,180800,1771396000,383000,383000,383000,383000,0
|
|
20250213,180700,1771396000,383000,383000,383000,383000,0
|
|
20250213,180600,1771396000,383000,383000,383000,383000,0
|
|
20250213,180500,1771396000,383000,383000,383000,383000,0
|
|
20250213,180400,1771396000,383000,383000,383000,383000,0
|
|
20250213,180300,1771396000,383000,383000,383000,383000,0
|
|
20250213,180200,1771396000,383000,383000,383000,383000,0
|
|
20250213,180100,1771396000,383000,383000,383000,383000,0
|
|
20250213,180000,1771396000,383000,383000,383000,383000,0
|
|
20250213,175900,1771396000,383000,383000,383000,383000,0
|
|
20250213,175800,1771396000,383000,383000,383000,383000,0
|
|
20250213,175700,1771396000,383000,383000,383000,383000,0
|
|
20250213,175600,1771396000,383000,383000,383000,383000,0
|
|
20250213,175500,1771396000,383000,383000,383000,383000,0
|
|
20250213,175400,1771396000,383000,383000,383000,383000,0
|
|
20250213,175300,1771396000,383000,383000,383000,383000,0
|
|
20250213,175200,1771396000,383000,383000,383000,383000,0
|
|
20250213,175100,1771396000,383000,383000,383000,383000,0
|
|
20250213,175000,1771396000,383000,383000,383000,383000,842
|
|
20250213,174900,1771396000,383000,383000,383000,383000,0
|
|
20250213,174800,1771396000,383000,383000,383000,383000,0
|
|
20250213,174700,1771396000,383000,383000,383000,383000,0
|
|
20250213,174600,1771396000,383000,383000,383000,383000,0
|
|
20250213,174500,1771396000,383000,383000,383000,383000,0
|
|
20250213,174400,1771396000,383000,383000,383000,383000,0
|
|
20250213,174300,1771396000,383000,383000,383000,383000,0
|
|
20250213,174200,1771396000,383000,383000,383000,383000,0
|
|
20250213,174100,1771396000,383000,383000,383000,383000,0
|
|
20250213,174000,1771396000,383000,383000,383000,383000,0
|
|
20250213,173900,1771396000,383000,383000,383000,383000,0
|
|
20250213,173800,1771396000,383000,383000,383000,383000,0
|
|
20250213,173700,1771396000,383000,383000,383000,383000,0
|
|
20250213,173600,1771396000,383000,383000,383000,383000,0
|
|
20250213,173500,1771396000,383000,383000,383000,383000,0
|
|
20250213,173400,1771396000,383000,383000,383000,383000,0
|
|
20250213,173300,1771396000,383000,383000,383000,383000,0
|
|
20250213,173200,1771396000,383000,383000,383000,383000,0
|
|
20250213,173100,1771396000,383000,383000,383000,383000,0
|
|
20250213,173000,1771396000,383000,383000,383000,383000,0
|
|
20250213,172900,1771396000,383000,383000,383000,383000,0
|
|
20250213,172800,1771396000,383000,383000,383000,383000,0
|
|
20250213,172700,1771396000,383000,383000,383000,383000,0
|
|
20250213,172600,1771396000,383000,383000,383000,383000,0
|
|
20250213,172500,1771396000,383000,383000,383000,383000,0
|
|
20250213,172400,1771396000,383000,383000,383000,383000,0
|
|
20250213,172300,1771396000,383000,383000,383000,383000,0
|
|
20250213,172200,1771396000,383000,383000,383000,383000,0
|
|
20250213,172100,1771396000,383000,383000,383000,383000,0
|
|
20250213,172000,1771396000,383000,383000,383000,383000,842
|
|
20250213,171900,1771396000,383000,383000,383000,383000,0
|
|
20250213,171800,1771396000,383000,383000,383000,383000,0
|
|
20250213,171700,1771396000,383000,383000,383000,383000,0
|
|
20250213,171600,1771396000,383000,383000,383000,383000,0
|
|
20250213,171500,1771396000,383000,383000,383000,383000,0
|
|
20250213,171400,1771396000,383000,383000,383000,383000,0
|
|
20250213,171300,1771396000,383000,383000,383000,383000,0
|
|
20250213,171200,1771396000,383000,383000,383000,383000,0
|
|
20250213,171100,1771396000,383000,383000,383000,383000,0
|
|
20250213,171000,1771396000,383000,383000,383000,383000,0
|
|
20250213,170900,1771396000,383000,383000,383000,383000,0
|
|
20250213,170800,1771396000,383000,383000,383000,383000,0
|
|
20250213,170700,1771396000,383000,383000,383000,383000,0
|
|
20250213,170600,1771396000,383000,383000,383000,383000,0
|
|
20250213,170500,1771396000,383000,383000,383000,383000,0
|
|
20250213,170400,1771396000,383000,383000,383000,383000,0
|
|
20250213,170300,1771396000,383000,383000,383000,383000,0
|
|
20250213,170200,1771396000,383000,383000,383000,383000,0
|
|
20250213,170100,1771396000,383000,383000,383000,383000,0
|
|
20250213,170000,1771396000,383000,383000,383000,383000,0
|
|
20250213,165900,1771396000,383000,383000,383000,383000,0
|
|
20250213,165800,1771396000,383000,383000,383000,383000,0
|
|
20250213,165700,1771396000,383000,383000,383000,383000,0
|
|
20250213,165600,1771396000,383000,383000,383000,383000,0
|
|
20250213,165500,1771396000,383000,383000,383000,383000,0
|
|
20250213,165400,1771396000,383000,383000,383000,383000,0
|
|
20250213,165300,1771396000,383000,383000,383000,383000,0
|
|
20250213,165200,1771396000,383000,383000,383000,383000,0
|
|
20250213,165100,1771396000,383000,383000,383000,383000,0
|
|
20250213,165000,1771396000,383000,383000,383000,383000,842
|
|
20250213,164900,1771396000,383000,383000,383000,383000,0
|
|
20250213,164800,1771396000,383000,383000,383000,383000,0
|
|
20250213,164700,1771396000,383000,383000,383000,383000,0
|
|
20250213,164600,1771396000,383000,383000,383000,383000,0
|
|
20250213,164500,1771396000,383000,383000,383000,383000,0
|
|
20250213,164400,1771396000,383000,383000,383000,383000,0
|
|
20250213,164300,1771396000,383000,383000,383000,383000,0
|
|
20250213,164200,1771396000,383000,383000,383000,383000,0
|
|
20250213,164100,1771396000,383000,383000,383000,383000,0
|
|
20250213,164000,1771396000,383000,383000,383000,383000,0
|
|
20250213,163900,1771396000,383000,383000,383000,383000,0
|
|
20250213,163800,1771396000,383000,383000,383000,383000,0
|
|
20250213,163700,1771396000,383000,383000,383000,383000,0
|
|
20250213,163600,1771396000,383000,383000,383000,383000,0
|
|
20250213,163500,1771396000,383000,383000,383000,383000,0
|
|
20250213,163400,1771396000,383000,383000,383000,383000,0
|
|
20250213,163300,1771396000,383000,383000,383000,383000,0
|
|
20250213,163200,1771396000,383000,383000,383000,383000,0
|
|
20250213,163100,1771396000,383000,383000,383000,383000,0
|
|
20250213,163000,1771396000,383000,383000,383000,383000,0
|
|
20250213,162900,1771396000,383000,383000,383000,383000,0
|
|
20250213,162800,1771396000,383000,383000,383000,383000,0
|
|
20250213,162700,1771396000,383000,383000,383000,383000,0
|
|
20250213,162600,1771396000,383000,383000,383000,383000,0
|
|
20250213,162500,1771396000,383000,383000,383000,383000,0
|
|
20250213,162400,1771396000,383000,383000,383000,383000,0
|
|
20250213,162300,1771396000,383000,383000,383000,383000,0
|
|
20250213,162200,1771396000,383000,383000,383000,383000,0
|
|
20250213,162100,1771396000,383000,383000,383000,383000,0
|
|
20250213,162000,1771396000,383000,383000,383000,383000,842
|
|
20250213,161900,1771396000,383000,383000,383000,383000,0
|
|
20250213,161800,1771396000,383000,383000,383000,383000,0
|
|
20250213,161700,1771396000,383000,383000,383000,383000,0
|
|
20250213,161600,1771396000,383000,383000,383000,383000,0
|
|
20250213,161500,1771396000,383000,383000,383000,383000,0
|
|
20250213,161400,1771396000,383000,383000,383000,383000,0
|
|
20250213,161300,1771396000,383000,383000,383000,383000,0
|
|
20250213,161200,1771396000,383000,383000,383000,383000,0
|
|
20250213,161100,1771396000,383000,383000,383000,383000,0
|
|
20250213,161000,1771396000,383000,383000,383000,383000,0
|
|
20250213,160900,1771396000,383000,383000,383000,383000,0
|
|
20250213,160800,1771396000,383000,383000,383000,383000,0
|
|
20250213,160700,1771396000,383000,383000,383000,383000,0
|
|
20250213,160600,1771396000,383000,383000,383000,383000,0
|
|
20250213,160500,1771396000,383000,383000,383000,383000,0
|
|
20250213,160400,1771396000,383000,383000,383000,383000,0
|
|
20250213,160300,1771396000,383000,383000,383000,383000,0
|
|
20250213,160200,1771396000,383000,383000,383000,383000,0
|
|
20250213,160100,1771396000,383000,383000,383000,383000,0
|
|
20250213,160000,1771396000,383000,383000,383000,383000,0
|
|
20250213,155900,1771396000,383000,383000,383000,383000,0
|
|
20250213,155800,1771396000,383000,383000,383000,383000,0
|
|
20250213,155700,1771396000,383000,383000,383000,383000,0
|
|
20250213,155600,1771396000,383000,383000,383000,383000,0
|
|
20250213,155500,1771396000,383000,383000,383000,383000,0
|
|
20250213,155400,1771396000,383000,383000,383000,383000,0
|
|
20250213,155300,1771396000,383000,383000,383000,383000,0
|
|
20250213,155200,1771396000,383000,383000,383000,383000,0
|
|
20250213,155100,1771396000,383000,383000,383000,383000,0
|
|
20250213,155000,1771396000,383000,383000,383000,383000,842
|
|
20250213,154900,1771396000,383000,383000,383000,383000,0
|
|
20250213,154800,1771396000,383000,383000,383000,383000,0
|
|
20250213,154700,1771396000,383000,383000,383000,383000,0
|
|
20250213,154600,1771396000,383000,383000,383000,383000,0
|
|
20250213,154500,1771396000,383000,383000,383000,383000,0
|
|
20250213,154400,1771396000,383000,383000,383000,383000,0
|
|
20250213,154300,1771396000,383000,383000,383000,383000,0
|
|
20250213,154200,1771396000,383000,383000,383000,383000,0
|
|
20250213,154100,1771396000,383000,383000,383000,383000,0
|
|
20250213,154000,1771396000,383000,383000,383000,383000,0
|
|
20250213,153900,1771396000,383000,383000,383000,383000,0
|
|
20250213,153800,1771396000,383000,383000,383000,383000,0
|
|
20250213,153700,1771396000,383000,383000,383000,383000,0
|
|
20250213,153600,1771396000,383000,383000,383000,383000,0
|
|
20250213,153500,1771396000,383000,383000,383000,383000,0
|
|
20250213,153400,1771396000,383000,383000,383000,383000,0
|
|
20250213,153300,1771396000,383000,383000,383000,383000,0
|
|
20250213,153200,1771396000,383000,383000,383000,383000,0
|
|
20250213,153100,1771396000,383000,383000,383000,383000,0
|
|
20250213,153000,1771396000,383000,383000,383000,383000,842
|
|
20250213,152900,1448910000,380000,380000,380000,380000,0
|
|
20250213,152800,1448910000,380000,380000,380000,380000,0
|
|
20250213,152700,1448910000,380000,380000,380000,380000,0
|
|
20250213,152600,1448910000,380000,380000,380000,380000,0
|
|
20250213,152500,1448910000,380000,380000,380000,380000,0
|
|
20250213,152400,1448910000,380000,380000,380000,380000,0
|
|
20250213,152300,1448910000,380000,380000,380000,380000,0
|
|
20250213,152200,1448910000,380000,380000,380000,380000,0
|
|
20250213,152100,1448910000,380000,380000,380000,380000,0
|
|
20250213,152000,1448910000,380000,380000,380000,380000,0
|
|
20250213,151900,1448910000,380000,380000,380000,380000,6
|
|
20250213,151800,1446630000,379500,380000,380000,379500,27
|
|
20250213,151700,1436382500,379500,379500,379500,379500,4
|
|
20250213,151600,1434864500,379500,379500,380000,379500,4
|
|
20250213,151500,1433346000,380000,379500,381500,379000,38
|
|
20250213,151400,1418937500,379500,379500,379500,379500,1
|
|
20250213,151300,1418558000,379500,379500,379500,379500,3
|
|
20250213,151200,1417419500,379500,379500,379500,379500,22
|
|
20250213,151100,1409070500,380000,380000,380000,380000,2
|
|
20250213,151000,1408310500,381500,379000,381500,379000,5
|
|
20250213,150900,1406410500,379000,379000,379000,379000,0
|
|
20250213,150800,1406410500,379000,379000,379000,379000,1
|
|
20250213,150700,1406031500,379000,379500,381000,379000,127
|
|
20250213,150600,1357846500,379500,381000,381000,379500,52
|
|
20250213,150500,1338066500,380500,382000,382000,380500,57
|
|
20250213,150400,1316303500,382000,379500,382000,379500,244
|
|
20250213,150300,1223460000,380000,380000,380000,380000,18
|
|
20250213,150200,1216620000,380000,380000,380000,380000,2
|
|
20250213,150100,1215860000,380000,380000,380000,380000,3
|
|
20250213,150000,1214720000,379500,379500,380000,379500,8
|
|
20250213,145900,1211683500,380000,380000,380000,380000,0
|
|
20250213,145800,1211683500,380000,380000,380000,380000,0
|
|
20250213,145700,1211683500,380000,380000,380000,380000,6
|
|
20250213,145600,1209403500,379500,379500,379500,379500,0
|
|
20250213,145500,1209403500,379500,379500,379500,379500,1
|
|
20250213,145400,1209024000,379500,380000,380000,379500,4
|
|
20250213,145300,1207504500,380000,380000,380000,380000,0
|
|
20250213,145200,1207504500,380000,379500,380000,379500,3
|
|
20250213,145100,1206365000,380000,380000,380000,380000,0
|
|
20250213,145000,1206365000,380000,380000,380000,380000,3
|
|
20250213,144900,1205225000,380000,380000,380000,380000,10
|
|
20250213,144800,1201425000,380000,380000,380000,380000,0
|
|
20250213,144700,1201425000,380000,380000,380000,380000,0
|
|
20250213,144600,1201425000,380000,380000,380000,380000,51
|
|
20250213,144500,1182045000,379500,379500,379500,379500,4
|
|
20250213,144400,1180527000,379500,379500,379500,379500,7
|
|
20250213,144300,1177870500,380000,380000,380000,380000,5
|
|
20250213,144200,1175970500,380000,380000,380000,380000,10
|
|
20250213,144100,1172170500,380000,380000,380000,380000,0
|
|
20250213,144000,1172170500,380000,380000,380000,380000,2
|
|
20250213,143900,1171410500,380000,380000,380000,380000,0
|
|
20250213,143800,1171410500,380000,380000,380000,380000,1
|
|
20250213,143700,1171030500,380000,380000,380000,380000,1
|
|
20250213,143600,1170650500,380000,380000,380000,380000,25
|
|
20250213,143500,1161150500,380000,380000,380000,380000,1
|
|
20250213,143400,1160770500,380000,380000,380000,380000,0
|
|
20250213,143300,1160770500,380000,380000,380000,380000,13
|
|
20250213,143200,1155830500,379500,379500,379500,379500,0
|
|
20250213,143100,1155830500,379500,379500,379500,379500,0
|
|
20250213,143000,1155830500,379500,379500,379500,379500,2
|
|
20250213,142900,1155071500,379500,379500,379500,379500,0
|
|
20250213,142800,1155071500,379500,379500,379500,379500,0
|
|
20250213,142700,1155071500,379500,379500,379500,379500,2
|
|
20250213,142600,1154312500,379500,379500,379500,379500,0
|
|
20250213,142500,1154312500,379500,379500,379500,379500,2
|
|
20250213,142400,1153553500,379500,379500,379500,379500,4
|
|
20250213,142300,1152035500,379500,379500,379500,379500,0
|
|
20250213,142200,1152035500,379500,379500,379500,379500,0
|
|
20250213,142100,1152035500,379500,379500,379500,379500,0
|
|
20250213,142000,1152035500,379500,379500,379500,379500,6
|
|
20250213,141900,1149758500,379500,379500,379500,379500,10
|
|
20250213,141800,1145963500,379500,379500,379500,379500,0
|
|
20250213,141700,1145963500,379500,379500,379500,379500,0
|
|
20250213,141600,1145963500,379500,379500,379500,379500,1
|
|
20250213,141500,1145584000,379500,379500,379500,379500,1
|
|
20250213,141400,1145204500,380000,379500,380000,379500,3
|
|
20250213,141300,1144065000,380000,380000,380000,380000,0
|
|
20250213,141200,1144065000,380000,380000,380000,380000,1
|
|
20250213,141100,1143685000,380000,380000,380000,380000,0
|
|
20250213,141000,1143685000,380000,379000,380000,379000,9
|
|
20250213,140900,1140273000,380000,380000,380000,380000,0
|
|
20250213,140800,1140273000,380000,380000,380000,380000,0
|
|
20250213,140700,1140273000,380000,380000,380000,380000,2
|
|
20250213,140600,1139513000,379000,379000,379000,379000,5
|
|
20250213,140500,1137618000,380000,380000,380000,380000,2
|
|
20250213,140400,1136858000,380000,380000,380000,380000,1
|
|
20250213,140300,1136478000,380500,380000,380500,380000,6
|
|
20250213,140200,1134197000,380500,380500,380500,380500,32
|
|
20250213,140100,1122021000,380000,380000,380000,380000,6
|
|
20250213,140000,1119741000,380000,379000,380000,379000,5
|
|
20250213,135900,1117842000,379000,379000,379000,379000,0
|
|
20250213,135800,1117842000,379000,379000,379000,379000,0
|
|
20250213,135700,1117842000,379000,380000,380000,379000,13
|
|
20250213,135600,1112908000,380000,379500,380000,379000,72
|
|
20250213,135500,1085564000,379500,379500,379500,379500,5
|
|
20250213,135400,1083666500,379500,379500,379500,379500,0
|
|
20250213,135300,1083666500,379500,379500,379500,379500,5
|
|
20250213,135200,1081769000,379500,379500,379500,379500,1
|
|
20250213,135100,1081389500,379500,379500,379500,379500,4
|
|
20250213,135000,1079871500,379500,379000,379500,379000,2
|
|
20250213,134900,1079113000,379000,379000,379000,379000,0
|
|
20250213,134800,1079113000,379000,379000,379000,379000,0
|
|
20250213,134700,1079113000,379000,379000,379000,379000,1
|
|
20250213,134600,1078734000,379000,379000,379000,379000,1
|
|
20250213,134500,1078355000,379000,379000,379000,379000,1
|
|
20250213,134400,1077976000,379500,379500,379500,379500,1
|
|
20250213,134300,1077596500,379500,379500,379500,379500,0
|
|
20250213,134200,1077596500,379500,379500,379500,379500,2
|
|
20250213,134100,1076837500,379500,379500,379500,379500,0
|
|
20250213,134000,1076837500,379500,379500,379500,379500,1
|
|
20250213,133900,1076458000,379500,379500,379500,379500,1
|
|
20250213,133800,1076078500,379000,379000,379000,379000,33
|
|
20250213,133700,1063571500,379000,379000,379000,379000,1
|
|
20250213,133600,1063192500,379000,379000,379000,379000,0
|
|
20250213,133500,1063192500,379000,379000,379000,379000,0
|
|
20250213,133400,1063192500,379000,379000,379000,379000,53
|
|
20250213,133300,1043105500,379500,379500,379500,379500,0
|
|
20250213,133200,1043105500,379500,379500,379500,379500,0
|
|
20250213,133100,1043105500,379500,379500,379500,379500,0
|
|
20250213,133000,1043105500,379500,379500,379500,379500,1
|
|
20250213,132900,1042726000,379500,379500,379500,379500,0
|
|
20250213,132800,1042726000,379500,379500,379500,379500,4
|
|
20250213,132700,1041208000,379500,379500,379500,379500,1
|
|
20250213,132600,1040828500,379000,379000,379000,379000,3
|
|
20250213,132500,1039691500,379000,379000,379000,379000,0
|
|
20250213,132400,1039691500,379000,379000,379000,379000,0
|
|
20250213,132300,1039691500,379000,379500,379500,379000,4
|
|
20250213,132200,1038175000,380000,380000,380000,380000,1
|
|
20250213,132100,1037795000,379500,379500,379500,379500,0
|
|
20250213,132000,1037795000,379500,379500,379500,379500,1
|
|
20250213,131900,1037415500,379500,379500,379500,379500,1
|
|
20250213,131800,1037036000,379500,379500,379500,379500,1
|
|
20250213,131700,1036656500,379500,379000,379500,379000,3
|
|
20250213,131600,1035518500,379000,379000,379000,379000,0
|
|
20250213,131500,1035518500,379000,379000,379000,379000,0
|
|
20250213,131400,1035518500,379000,379500,379500,379000,2
|
|
20250213,131300,1034760000,379500,379000,379500,379000,3
|
|
20250213,131200,1033622500,379000,379000,379000,379000,1
|
|
20250213,131100,1033243500,379000,379000,379000,379000,1
|
|
20250213,131000,1032864500,379500,379500,379500,379500,13
|
|
20250213,130900,1027931000,379500,379500,379500,379500,0
|
|
20250213,130800,1027931000,379500,379500,379500,379500,0
|
|
20250213,130700,1027931000,379500,379500,379500,379500,1
|
|
20250213,130600,1027551500,380000,380000,380000,380000,0
|
|
20250213,130500,1027551500,380000,380000,380000,380000,2
|
|
20250213,130400,1026791500,380500,380500,380500,380500,0
|
|
20250213,130300,1026791500,380500,380500,380500,380500,0
|
|
20250213,130200,1026791500,380500,380500,380500,380500,0
|
|
20250213,130100,1026791500,380500,380500,380500,380500,1
|
|
20250213,130000,1026411000,380500,380000,380500,380000,11
|
|
20250213,125900,1022230500,380000,380000,380000,380000,0
|
|
20250213,125800,1022230500,380000,380000,380000,380000,0
|
|
20250213,125700,1022230500,380000,380000,380000,380000,1
|
|
20250213,125600,1021850500,379500,379500,379500,379500,0
|
|
20250213,125500,1021850500,379500,379500,379500,379500,1
|
|
20250213,125400,1021471000,380000,380000,380000,380000,2
|
|
20250213,125300,1020711000,380000,380000,380000,380000,31
|
|
20250213,125200,1008931000,380000,380000,380000,380000,0
|
|
20250213,125100,1008931000,380000,380000,380000,380000,0
|
|
20250213,125000,1008931000,380000,380000,380000,380000,1
|
|
20250213,124900,1008551000,379500,379500,379500,379500,1
|
|
20250213,124800,1008171500,379500,379500,379500,379500,0
|
|
20250213,124700,1008171500,379500,379500,379500,379500,0
|
|
20250213,124600,1008171500,379500,379500,379500,379500,0
|
|
20250213,124500,1008171500,379500,379500,379500,379500,1
|
|
20250213,124400,1007792000,379500,379500,379500,379500,0
|
|
20250213,124300,1007792000,379500,379500,379500,379500,0
|
|
20250213,124200,1007792000,379500,379500,379500,379500,0
|
|
20250213,124100,1007792000,379500,379500,380000,379500,13
|
|
20250213,124000,1002853500,379000,379000,379000,379000,3
|
|
20250213,123900,1001716500,379500,379500,379500,379500,15
|
|
20250213,123800,996024000,379500,379500,379500,379500,1
|
|
20250213,123700,995644500,379500,379000,379500,379000,11
|
|
20250213,123600,991475000,379000,379000,379000,379000,0
|
|
20250213,123500,991475000,379000,379000,379000,379000,1
|
|
20250213,123400,991096000,379000,379000,379000,379000,11
|
|
20250213,123300,986927000,379000,379000,379000,379000,0
|
|
20250213,123200,986927000,379000,379000,379000,379000,0
|
|
20250213,123100,986927000,379000,379000,379000,379000,1
|
|
20250213,123000,986548000,379000,379000,379000,378500,5
|
|
20250213,122900,984653500,378500,378500,378500,378500,0
|
|
20250213,122800,984653500,378500,378500,378500,378500,0
|
|
20250213,122700,984653500,378500,378500,378500,378500,1
|
|
20250213,122600,984275000,379000,379000,379000,379000,2
|
|
20250213,122500,983517000,379000,379000,379000,379000,1
|
|
20250213,122400,983138000,379500,379500,379500,379500,0
|
|
20250213,122300,983138000,379500,379500,379500,378500,21
|
|
20250213,122200,975180000,379000,379000,379000,379000,7
|
|
20250213,122100,972527000,379000,379000,379000,379000,0
|
|
20250213,122000,972527000,379000,379500,379500,379000,6
|
|
20250213,121900,970252000,379000,379000,379000,379000,0
|
|
20250213,121800,970252000,379000,379000,379000,379000,0
|
|
20250213,121700,970252000,379000,379000,379000,379000,0
|
|
20250213,121600,970252000,379000,379000,379000,379000,0
|
|
20250213,121500,970252000,379000,379000,379000,379000,2
|
|
20250213,121400,969494000,379500,379500,379500,379500,1
|
|
20250213,121300,969114500,379000,379000,379000,379000,0
|
|
20250213,121200,969114500,379000,379000,379000,379000,21
|
|
20250213,121100,961155500,379000,379000,379000,379000,2
|
|
20250213,121000,960397500,379500,379500,379500,379500,1
|
|
20250213,120900,960018000,379000,379000,379000,379000,0
|
|
20250213,120800,960018000,379000,379000,379000,379000,1
|
|
20250213,120700,959639000,379500,379500,379500,379500,0
|
|
20250213,120600,959639000,379500,379500,379500,379500,1
|
|
20250213,120500,959259500,379000,379000,379000,379000,0
|
|
20250213,120400,959259500,379000,379000,379000,379000,5
|
|
20250213,120300,957364500,379000,379000,379000,379000,1
|
|
20250213,120200,956985500,379000,379000,379000,379000,0
|
|
20250213,120100,956985500,379000,379000,379000,379000,1
|
|
20250213,120000,956606500,379000,379000,379000,379000,2
|
|
20250213,115900,955848500,379500,379500,379500,379500,1
|
|
20250213,115800,955469000,379500,379500,379500,379500,1
|
|
20250213,115700,955089500,379000,379000,379000,379000,2
|
|
20250213,115600,954331500,379000,379000,379000,379000,0
|
|
20250213,115500,954331500,379000,379000,379000,379000,1
|
|
20250213,115400,953952500,379000,379000,379000,379000,0
|
|
20250213,115300,953952500,379000,379000,379000,379000,13
|
|
20250213,115200,949025500,379000,379000,379000,379000,13
|
|
20250213,115100,944098500,378500,378500,378500,378500,1
|
|
20250213,115000,943720000,378500,379000,379000,378500,2
|
|
20250213,114900,942962500,379000,379000,379000,379000,0
|
|
20250213,114800,942962500,379000,379000,379000,379000,10
|
|
20250213,114700,939172500,378500,378500,378500,378500,0
|
|
20250213,114600,939172500,378500,378500,378500,378500,0
|
|
20250213,114500,939172500,378500,379000,379000,378500,4
|
|
20250213,114400,937657500,378500,378500,378500,378500,0
|
|
20250213,114300,937657500,378500,378500,378500,378500,0
|
|
20250213,114200,937657500,378500,378500,378500,378500,0
|
|
20250213,114100,937657500,378500,378500,378500,378500,0
|
|
20250213,114000,937657500,378500,378500,378500,378500,0
|
|
20250213,113900,937657500,378500,378500,378500,378500,0
|
|
20250213,113800,937657500,378500,378500,378500,378500,6
|
|
20250213,113700,935386500,379000,379000,379000,379000,1
|
|
20250213,113600,935007500,379000,379000,379000,379000,2
|
|
20250213,113500,934249500,379000,379000,379000,379000,0
|
|
20250213,113400,934249500,379000,379000,379000,379000,0
|
|
20250213,113300,934249500,379000,379000,379000,379000,11
|
|
20250213,113200,930080500,379500,379500,379500,379500,0
|
|
20250213,113100,930080500,379500,379500,379500,379500,0
|
|
20250213,113000,930080500,379500,379500,379500,379500,0
|
|
20250213,112900,930080500,379500,379500,379500,379500,1
|
|
20250213,112800,929701000,378500,378500,378500,378500,0
|
|
20250213,112700,929701000,378500,379500,379500,378500,126
|
|
20250213,112600,881951000,379500,379500,379500,379500,2
|
|
20250213,112500,881192000,379500,379500,379500,379500,0
|
|
20250213,112400,881192000,379500,379500,379500,379500,0
|
|
20250213,112300,881192000,379500,379500,379500,379500,0
|
|
20250213,112200,881192000,379500,379500,379500,379500,0
|
|
20250213,112100,881192000,379500,379500,379500,379500,25
|
|
20250213,112000,871704500,380000,380000,380000,380000,0
|
|
20250213,111900,871704500,380000,380000,380000,380000,0
|
|
20250213,111800,871704500,380000,380000,380000,380000,0
|
|
20250213,111700,871704500,380000,380000,380000,380000,1
|
|
20250213,111600,871324500,380000,380000,380000,380000,1
|
|
20250213,111500,870944500,379500,379500,379500,379500,0
|
|
20250213,111400,870944500,379500,379500,379500,379500,29
|
|
20250213,111300,859939000,379500,379500,379500,379500,1
|
|
20250213,111200,859559500,379500,379500,379500,379500,6
|
|
20250213,111100,857282500,379500,379500,379500,379500,0
|
|
20250213,111000,857282500,379500,379500,379500,379500,2
|
|
20250213,110900,856523500,379000,379000,379000,379000,1
|
|
20250213,110800,856144500,379500,379500,379500,379500,2
|
|
20250213,110700,855385500,379500,379500,379500,379500,0
|
|
20250213,110600,855385500,379500,379500,379500,379500,6
|
|
20250213,110500,853108500,379000,379000,379000,379000,2
|
|
20250213,110400,852350500,379500,379500,379500,379500,4
|
|
20250213,110300,850832500,379500,379500,379500,379500,1
|
|
20250213,110200,850453000,379500,379500,379500,379500,0
|
|
20250213,110100,850453000,379500,379500,379500,379500,1
|
|
20250213,110000,850073500,379000,379000,379000,379000,0
|
|
20250213,105900,850073500,379000,379000,379000,379000,0
|
|
20250213,105800,850073500,379000,379000,379000,379000,1
|
|
20250213,105700,849694500,379000,379000,379000,379000,0
|
|
20250213,105600,849694500,379000,379000,379000,379000,0
|
|
20250213,105500,849694500,379000,379000,379000,379000,0
|
|
20250213,105400,849694500,379000,379000,379000,379000,0
|
|
20250213,105300,849694500,379000,379500,379500,379000,5
|
|
20250213,105200,847798500,379500,379500,379500,379500,1
|
|
20250213,105100,847419000,379000,379000,379000,379000,2
|
|
20250213,105000,846661000,378500,378500,378500,378500,22
|
|
20250213,104900,838334000,378500,378500,378500,378500,6
|
|
20250213,104800,836063000,378500,378500,378500,378500,6
|
|
20250213,104700,833792000,378500,378500,378500,378500,13
|
|
20250213,104600,828871500,378000,378000,378000,378000,10
|
|
20250213,104500,825091500,378000,378000,378000,378000,11
|
|
20250213,104400,820933500,378500,378500,378500,378500,31
|
|
20250213,104300,809200000,378500,378500,378500,378500,1
|
|
20250213,104200,808821500,378500,378500,378500,378500,3
|
|
20250213,104100,807686000,378500,378500,378500,378500,2
|
|
20250213,104000,806929000,378000,378500,378500,378000,12
|
|
20250213,103900,802391500,378500,378500,378500,378500,1
|
|
20250213,103800,802013000,378500,378500,378500,378500,0
|
|
20250213,103700,802013000,378500,378500,378500,378500,3
|
|
20250213,103600,800877500,378000,378500,378500,378000,2
|
|
20250213,103500,800121000,378000,378000,378000,378000,0
|
|
20250213,103400,800121000,378000,378500,378500,378000,2
|
|
20250213,103300,799364500,378500,378500,378500,378500,5
|
|
20250213,103200,797472000,378500,378500,378500,378500,0
|
|
20250213,103100,797472000,378500,378500,378500,378500,1
|
|
20250213,103000,797093500,378500,378500,379000,378000,25
|
|
20250213,102900,787640500,378000,378000,378000,378000,0
|
|
20250213,102800,787640500,378000,378000,378000,378000,0
|
|
20250213,102700,787640500,378000,378000,378000,378000,8
|
|
20250213,102600,784616500,378000,378500,378500,378000,7
|
|
20250213,102500,781967500,378500,378500,378500,378500,1
|
|
20250213,102400,781589000,378000,378000,378000,378000,0
|
|
20250213,102300,781589000,378000,378000,378000,378000,0
|
|
20250213,102200,781589000,378000,378500,378500,378000,7
|
|
20250213,102100,778940000,379000,379000,379000,379000,6
|
|
20250213,102000,776666000,379000,379000,379000,379000,1
|
|
20250213,101900,776287000,378000,378000,378000,378000,8
|
|
20250213,101800,773263000,379000,378500,379000,378000,72
|
|
20250213,101700,746012500,378500,378500,378500,378500,30
|
|
20250213,101600,734657500,379000,378500,379000,378500,9
|
|
20250213,101500,731250000,378500,379000,379000,378500,38
|
|
20250213,101400,716852000,379000,379000,379000,379000,6
|
|
20250213,101300,714578000,378500,379000,379000,378500,19
|
|
20250213,101200,707378000,380000,380000,380000,380000,3
|
|
20250213,101100,706238000,381000,379500,381000,379000,107
|
|
20250213,101000,665633000,379500,379500,379500,379500,0
|
|
20250213,100900,665633000,379500,379500,379500,379500,0
|
|
20250213,100800,665633000,379500,379500,379500,379500,1
|
|
20250213,100700,665253500,379000,379000,379000,379000,0
|
|
20250213,100600,665253500,379000,379000,379000,379000,0
|
|
20250213,100500,665253500,379000,379000,379000,379000,0
|
|
20250213,100400,665253500,379000,379000,379000,379000,0
|
|
20250213,100300,665253500,379000,380000,380000,379000,50
|
|
20250213,100200,646293500,380000,380000,380000,380000,1
|
|
20250213,100100,645913500,381000,380500,381000,380500,26
|
|
20250213,100000,636020000,380500,380500,380500,380500,2
|
|
20250213,095900,635259000,380000,380000,380000,380000,1
|
|
20250213,095800,634879000,380000,380000,380000,380000,0
|
|
20250213,095700,634879000,380000,379000,380000,379000,32
|
|
20250213,095600,622722000,379000,379000,379000,379000,6
|
|
20250213,095500,620448000,379000,379000,379000,379000,19
|
|
20250213,095400,613247000,379000,379000,379000,379000,1
|
|
20250213,095300,612868000,379000,379000,379000,379000,5
|
|
20250213,095200,610973000,379000,379000,379000,379000,0
|
|
20250213,095100,610973000,379000,379000,379000,379000,3
|
|
20250213,095000,609836000,379000,379000,379000,379000,5
|
|
20250213,094900,607941000,379000,379000,379000,379000,1
|
|
20250213,094800,607562000,378500,378500,378500,378500,0
|
|
20250213,094700,607562000,378500,378500,378500,378500,0
|
|
20250213,094600,607562000,378500,379000,379000,378500,73
|
|
20250213,094500,579928500,379000,379000,379000,379000,1
|
|
20250213,094400,579549500,379000,379000,379000,379000,1
|
|
20250213,094300,579170500,378500,378500,378500,378500,0
|
|
20250213,094200,579170500,378500,379000,379000,378500,18
|
|
20250213,094100,572349000,379000,378500,379000,378500,29
|
|
20250213,094000,561372000,378500,378500,378500,378500,2
|
|
20250213,093900,560615000,378500,378500,378500,378500,0
|
|
20250213,093800,560615000,378500,378500,378500,378500,12
|
|
20250213,093700,556073000,378000,378500,378500,378000,11
|
|
20250213,093600,551912500,378000,378000,378000,378000,9
|
|
20250213,093500,548510500,378000,378000,378000,378000,8
|
|
20250213,093400,545486500,378500,378500,378500,378500,5
|
|
20250213,093300,543594000,378000,378000,378000,378000,36
|
|
20250213,093200,529986000,378000,378000,378000,377500,129
|
|
20250213,093100,481224500,377500,378000,378000,377500,3
|
|
20250213,093000,480091500,378500,378000,379000,377500,278
|
|
20250213,092900,375013500,378000,378000,378000,378000,0
|
|
20250213,092800,375013500,378000,378000,378000,377500,13
|
|
20250213,092700,370103000,378000,377500,378000,377500,3
|
|
20250213,092600,368969500,377500,377500,377500,377500,12
|
|
20250213,092500,364439500,377500,377500,377500,377000,53
|
|
20250213,092400,344439500,377000,377000,377500,377000,71
|
|
20250213,092300,317663500,377500,378000,378500,377500,24
|
|
20250213,092200,308602000,378000,378500,378500,377500,147
|
|
20250213,092100,253012000,379000,379000,379000,378500,65
|
|
20250213,092000,228389000,379000,378500,379000,378500,6
|
|
20250213,091900,226117500,378500,378500,378500,378500,19
|
|
20250213,091800,218926000,378500,379000,379000,378500,34
|
|
20250213,091700,206050000,378500,379000,379000,378500,39
|
|
20250213,091600,191279000,379000,379500,379500,379000,29
|
|
20250213,091500,180287500,379000,380500,380500,379000,173
|
|
20250213,091400,114585000,380500,380500,380500,380500,22
|
|
20250213,091300,106214000,380500,380500,380500,380000,48
|
|
20250213,091200,87963500,380000,380500,380500,380000,8
|
|
20250213,091100,84922500,380500,380500,380500,380500,9
|
|
20250213,091000,81498000,380500,382000,382000,380500,83
|
|
20250213,090900,49875000,382000,382000,382000,382000,0
|
|
20250213,090800,49875000,382000,382000,382000,382000,0
|
|
20250213,090700,49875000,382000,382000,382000,382000,41
|
|
20250213,090600,34213000,382000,382000,382000,382000,1
|
|
20250213,090500,33831000,382000,382000,382000,382000,0
|
|
20250213,090400,33831000,382000,382000,382000,382000,1
|
|
20250213,090300,33449000,382000,381000,382000,381000,3
|
|
20250213,090200,32305000,381000,381000,381000,381000,1
|
|
20250213,090100,31924000,382000,382000,382000,382000,0
|
|
20250213,090000,31924000,382000,380000,382000,380000,84
|