593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,185000,1761749000,384500,384500,384500,384500,489
|
|
20250218,184900,1761749000,384500,384500,384500,384500,0
|
|
20250218,184800,1761749000,384500,384500,384500,384500,0
|
|
20250218,184700,1761749000,384500,384500,384500,384500,0
|
|
20250218,184600,1761749000,384500,384500,384500,384500,0
|
|
20250218,184500,1761749000,384500,384500,384500,384500,0
|
|
20250218,184400,1761749000,384500,384500,384500,384500,0
|
|
20250218,184300,1761749000,384500,384500,384500,384500,0
|
|
20250218,184200,1761749000,384500,384500,384500,384500,0
|
|
20250218,184100,1761749000,384500,384500,384500,384500,0
|
|
20250218,184000,1761749000,384500,384500,384500,384500,0
|
|
20250218,183900,1761749000,384500,384500,384500,384500,0
|
|
20250218,183800,1761749000,384500,384500,384500,384500,0
|
|
20250218,183700,1761749000,384500,384500,384500,384500,0
|
|
20250218,183600,1761749000,384500,384500,384500,384500,0
|
|
20250218,183500,1761749000,384500,384500,384500,384500,0
|
|
20250218,183400,1761749000,384500,384500,384500,384500,0
|
|
20250218,183300,1761749000,384500,384500,384500,384500,0
|
|
20250218,183200,1761749000,384500,384500,384500,384500,0
|
|
20250218,183100,1761749000,384500,384500,384500,384500,0
|
|
20250218,183000,1761749000,384500,384500,384500,384500,0
|
|
20250218,182900,1761749000,384500,384500,384500,384500,0
|
|
20250218,182800,1761749000,384500,384500,384500,384500,0
|
|
20250218,182700,1761749000,384500,384500,384500,384500,0
|
|
20250218,182600,1761749000,384500,384500,384500,384500,0
|
|
20250218,182500,1761749000,384500,384500,384500,384500,0
|
|
20250218,182400,1761749000,384500,384500,384500,384500,0
|
|
20250218,182300,1761749000,384500,384500,384500,384500,0
|
|
20250218,182200,1761749000,384500,384500,384500,384500,0
|
|
20250218,182100,1761749000,384500,384500,384500,384500,0
|
|
20250218,182000,1761749000,384500,384500,384500,384500,489
|
|
20250218,181900,1761749000,384500,384500,384500,384500,0
|
|
20250218,181800,1761749000,384500,384500,384500,384500,0
|
|
20250218,181700,1761749000,384500,384500,384500,384500,0
|
|
20250218,181600,1761749000,384500,384500,384500,384500,0
|
|
20250218,181500,1761749000,384500,384500,384500,384500,0
|
|
20250218,181400,1761749000,384500,384500,384500,384500,0
|
|
20250218,181300,1761749000,384500,384500,384500,384500,0
|
|
20250218,181200,1761749000,384500,384500,384500,384500,0
|
|
20250218,181100,1761749000,384500,384500,384500,384500,0
|
|
20250218,181000,1761749000,384500,384500,384500,384500,0
|
|
20250218,180900,1761749000,384500,384500,384500,384500,0
|
|
20250218,180800,1761749000,384500,384500,384500,384500,0
|
|
20250218,180700,1761749000,384500,384500,384500,384500,0
|
|
20250218,180600,1761749000,384500,384500,384500,384500,0
|
|
20250218,180500,1761749000,384500,384500,384500,384500,0
|
|
20250218,180400,1761749000,384500,384500,384500,384500,0
|
|
20250218,180300,1761749000,384500,384500,384500,384500,0
|
|
20250218,180200,1761749000,384500,384500,384500,384500,0
|
|
20250218,180100,1761749000,384500,384500,384500,384500,0
|
|
20250218,180000,1761749000,384500,384500,384500,384500,0
|
|
20250218,175900,1761749000,384500,384500,384500,384500,0
|
|
20250218,175800,1761749000,384500,384500,384500,384500,0
|
|
20250218,175700,1761749000,384500,384500,384500,384500,0
|
|
20250218,175600,1761749000,384500,384500,384500,384500,0
|
|
20250218,175500,1761749000,384500,384500,384500,384500,0
|
|
20250218,175400,1761749000,384500,384500,384500,384500,0
|
|
20250218,175300,1761749000,384500,384500,384500,384500,0
|
|
20250218,175200,1761749000,384500,384500,384500,384500,0
|
|
20250218,175100,1761749000,384500,384500,384500,384500,0
|
|
20250218,175000,1761749000,384500,384500,384500,384500,489
|
|
20250218,174900,1761749000,384500,384500,384500,384500,0
|
|
20250218,174800,1761749000,384500,384500,384500,384500,0
|
|
20250218,174700,1761749000,384500,384500,384500,384500,0
|
|
20250218,174600,1761749000,384500,384500,384500,384500,0
|
|
20250218,174500,1761749000,384500,384500,384500,384500,0
|
|
20250218,174400,1761749000,384500,384500,384500,384500,0
|
|
20250218,174300,1761749000,384500,384500,384500,384500,0
|
|
20250218,174200,1761749000,384500,384500,384500,384500,0
|
|
20250218,174100,1761749000,384500,384500,384500,384500,0
|
|
20250218,174000,1761749000,384500,384500,384500,384500,0
|
|
20250218,173900,1761749000,384500,384500,384500,384500,0
|
|
20250218,173800,1761749000,384500,384500,384500,384500,0
|
|
20250218,173700,1761749000,384500,384500,384500,384500,0
|
|
20250218,173600,1761749000,384500,384500,384500,384500,0
|
|
20250218,173500,1761749000,384500,384500,384500,384500,0
|
|
20250218,173400,1761749000,384500,384500,384500,384500,0
|
|
20250218,173300,1761749000,384500,384500,384500,384500,0
|
|
20250218,173200,1761749000,384500,384500,384500,384500,0
|
|
20250218,173100,1761749000,384500,384500,384500,384500,0
|
|
20250218,173000,1761749000,384500,384500,384500,384500,0
|
|
20250218,172900,1761749000,384500,384500,384500,384500,0
|
|
20250218,172800,1761749000,384500,384500,384500,384500,0
|
|
20250218,172700,1761749000,384500,384500,384500,384500,0
|
|
20250218,172600,1761749000,384500,384500,384500,384500,0
|
|
20250218,172500,1761749000,384500,384500,384500,384500,0
|
|
20250218,172400,1761749000,384500,384500,384500,384500,0
|
|
20250218,172300,1761749000,384500,384500,384500,384500,0
|
|
20250218,172200,1761749000,384500,384500,384500,384500,0
|
|
20250218,172100,1761749000,384500,384500,384500,384500,0
|
|
20250218,172000,1761749000,384500,384500,384500,384500,489
|
|
20250218,171900,1761749000,384500,384500,384500,384500,0
|
|
20250218,171800,1761749000,384500,384500,384500,384500,0
|
|
20250218,171700,1761749000,384500,384500,384500,384500,0
|
|
20250218,171600,1761749000,384500,384500,384500,384500,0
|
|
20250218,171500,1761749000,384500,384500,384500,384500,0
|
|
20250218,171400,1761749000,384500,384500,384500,384500,0
|
|
20250218,171300,1761749000,384500,384500,384500,384500,0
|
|
20250218,171200,1761749000,384500,384500,384500,384500,0
|
|
20250218,171100,1761749000,384500,384500,384500,384500,0
|
|
20250218,171000,1761749000,384500,384500,384500,384500,0
|
|
20250218,170900,1761749000,384500,384500,384500,384500,0
|
|
20250218,170800,1761749000,384500,384500,384500,384500,0
|
|
20250218,170700,1761749000,384500,384500,384500,384500,0
|
|
20250218,170600,1761749000,384500,384500,384500,384500,0
|
|
20250218,170500,1761749000,384500,384500,384500,384500,0
|
|
20250218,170400,1761749000,384500,384500,384500,384500,0
|
|
20250218,170300,1761749000,384500,384500,384500,384500,0
|
|
20250218,170200,1761749000,384500,384500,384500,384500,0
|
|
20250218,170100,1761749000,384500,384500,384500,384500,0
|
|
20250218,170000,1761749000,384500,384500,384500,384500,0
|
|
20250218,165900,1761749000,384500,384500,384500,384500,0
|
|
20250218,165800,1761749000,384500,384500,384500,384500,0
|
|
20250218,165700,1761749000,384500,384500,384500,384500,0
|
|
20250218,165600,1761749000,384500,384500,384500,384500,0
|
|
20250218,165500,1761749000,384500,384500,384500,384500,0
|
|
20250218,165400,1761749000,384500,384500,384500,384500,0
|
|
20250218,165300,1761749000,384500,384500,384500,384500,0
|
|
20250218,165200,1761749000,384500,384500,384500,384500,0
|
|
20250218,165100,1761749000,384500,384500,384500,384500,0
|
|
20250218,165000,1761749000,384500,384500,384500,384500,489
|
|
20250218,164900,1761749000,384500,384500,384500,384500,0
|
|
20250218,164800,1761749000,384500,384500,384500,384500,0
|
|
20250218,164700,1761749000,384500,384500,384500,384500,0
|
|
20250218,164600,1761749000,384500,384500,384500,384500,0
|
|
20250218,164500,1761749000,384500,384500,384500,384500,0
|
|
20250218,164400,1761749000,384500,384500,384500,384500,0
|
|
20250218,164300,1761749000,384500,384500,384500,384500,0
|
|
20250218,164200,1761749000,384500,384500,384500,384500,0
|
|
20250218,164100,1761749000,384500,384500,384500,384500,0
|
|
20250218,164000,1761749000,384500,384500,384500,384500,0
|
|
20250218,163900,1761749000,384500,384500,384500,384500,0
|
|
20250218,163800,1761749000,384500,384500,384500,384500,0
|
|
20250218,163700,1761749000,384500,384500,384500,384500,0
|
|
20250218,163600,1761749000,384500,384500,384500,384500,0
|
|
20250218,163500,1761749000,384500,384500,384500,384500,0
|
|
20250218,163400,1761749000,384500,384500,384500,384500,0
|
|
20250218,163300,1761749000,384500,384500,384500,384500,0
|
|
20250218,163200,1761749000,384500,384500,384500,384500,0
|
|
20250218,163100,1761749000,384500,384500,384500,384500,0
|
|
20250218,163000,1761749000,384500,384500,384500,384500,0
|
|
20250218,162900,1761749000,384500,384500,384500,384500,0
|
|
20250218,162800,1761749000,384500,384500,384500,384500,0
|
|
20250218,162700,1761749000,384500,384500,384500,384500,0
|
|
20250218,162600,1761749000,384500,384500,384500,384500,0
|
|
20250218,162500,1761749000,384500,384500,384500,384500,0
|
|
20250218,162400,1761749000,384500,384500,384500,384500,0
|
|
20250218,162300,1761749000,384500,384500,384500,384500,0
|
|
20250218,162200,1761749000,384500,384500,384500,384500,0
|
|
20250218,162100,1761749000,384500,384500,384500,384500,0
|
|
20250218,162000,1761749000,384500,384500,384500,384500,489
|
|
20250218,161900,1761749000,384500,384500,384500,384500,0
|
|
20250218,161800,1761749000,384500,384500,384500,384500,0
|
|
20250218,161700,1761749000,384500,384500,384500,384500,0
|
|
20250218,161600,1761749000,384500,384500,384500,384500,0
|
|
20250218,161500,1761749000,384500,384500,384500,384500,0
|
|
20250218,161400,1761749000,384500,384500,384500,384500,0
|
|
20250218,161300,1761749000,384500,384500,384500,384500,0
|
|
20250218,161200,1761749000,384500,384500,384500,384500,0
|
|
20250218,161100,1761749000,384500,384500,384500,384500,0
|
|
20250218,161000,1761749000,384500,384500,384500,384500,0
|
|
20250218,160900,1761749000,384500,384500,384500,384500,0
|
|
20250218,160800,1761749000,384500,384500,384500,384500,0
|
|
20250218,160700,1761749000,384500,384500,384500,384500,0
|
|
20250218,160600,1761749000,384500,384500,384500,384500,0
|
|
20250218,160500,1761749000,384500,384500,384500,384500,0
|
|
20250218,160400,1761749000,384500,384500,384500,384500,0
|
|
20250218,160300,1761749000,384500,384500,384500,384500,0
|
|
20250218,160200,1761749000,384500,384500,384500,384500,0
|
|
20250218,160100,1761749000,384500,384500,384500,384500,0
|
|
20250218,160000,1761749000,384500,384500,384500,384500,0
|
|
20250218,155900,1761749000,384500,384500,384500,384500,0
|
|
20250218,155800,1761749000,384500,384500,384500,384500,0
|
|
20250218,155700,1761749000,384500,384500,384500,384500,0
|
|
20250218,155600,1761749000,384500,384500,384500,384500,0
|
|
20250218,155500,1761749000,384500,384500,384500,384500,0
|
|
20250218,155400,1761749000,384500,384500,384500,384500,0
|
|
20250218,155300,1761749000,384500,384500,384500,384500,0
|
|
20250218,155200,1761749000,384500,384500,384500,384500,0
|
|
20250218,155100,1761749000,384500,384500,384500,384500,0
|
|
20250218,155000,1761749000,384500,384500,384500,384500,489
|
|
20250218,154900,1761749000,384500,384500,384500,384500,0
|
|
20250218,154800,1761749000,384500,384500,384500,384500,0
|
|
20250218,154700,1761749000,384500,384500,384500,384500,0
|
|
20250218,154600,1761749000,384500,384500,384500,384500,0
|
|
20250218,154500,1761749000,384500,384500,384500,384500,0
|
|
20250218,154400,1761749000,384500,384500,384500,384500,0
|
|
20250218,154300,1761749000,384500,384500,384500,384500,0
|
|
20250218,154200,1761749000,384500,384500,384500,384500,0
|
|
20250218,154100,1761749000,384500,384500,384500,384500,0
|
|
20250218,154000,1761749000,384500,384500,384500,384500,0
|
|
20250218,153900,1761749000,384500,384500,384500,384500,0
|
|
20250218,153800,1761749000,384500,384500,384500,384500,0
|
|
20250218,153700,1761749000,384500,384500,384500,384500,0
|
|
20250218,153600,1761749000,384500,384500,384500,384500,0
|
|
20250218,153500,1761749000,384500,384500,384500,384500,0
|
|
20250218,153400,1761749000,384500,384500,384500,384500,0
|
|
20250218,153300,1761749000,384500,384500,384500,384500,0
|
|
20250218,153200,1761749000,384500,384500,384500,384500,0
|
|
20250218,153100,1761749000,384500,384500,384500,384500,0
|
|
20250218,153000,1761749000,384500,384500,384500,384500,489
|
|
20250218,152900,1573728500,384000,384000,384000,384000,0
|
|
20250218,152800,1573728500,384000,384000,384000,384000,0
|
|
20250218,152700,1573728500,384000,384000,384000,384000,0
|
|
20250218,152600,1573728500,384000,384000,384000,384000,0
|
|
20250218,152500,1573728500,384000,384000,384000,384000,0
|
|
20250218,152400,1573728500,384000,384000,384000,384000,0
|
|
20250218,152300,1573728500,384000,384000,384000,384000,0
|
|
20250218,152200,1573728500,384000,384000,384000,384000,0
|
|
20250218,152100,1573728500,384000,384000,384000,384000,0
|
|
20250218,152000,1573728500,384000,384000,384000,384000,0
|
|
20250218,151900,1573728500,384000,384000,384000,384000,2
|
|
20250218,151800,1572960500,384000,384000,384000,383500,17
|
|
20250218,151700,1566434500,384000,384000,384000,383500,14
|
|
20250218,151600,1561060000,383500,384000,384000,383500,54
|
|
20250218,151500,1540332500,384000,384000,384000,383500,43
|
|
20250218,151400,1523827500,384000,384000,384000,384000,10
|
|
20250218,151300,1519987500,384000,383500,384000,383500,15
|
|
20250218,151200,1514229000,384000,384000,384000,384000,6
|
|
20250218,151100,1511925000,384000,384000,384000,383500,11
|
|
20250218,151000,1507702000,384000,383500,384000,383500,11
|
|
20250218,150900,1503481000,384000,383500,384000,383500,9
|
|
20250218,150800,1500026000,384000,384000,384000,383500,12
|
|
20250218,150700,1495419000,384000,383500,384000,383500,12
|
|
20250218,150600,1490812000,384000,383500,384000,383500,8
|
|
20250218,150500,1487741000,384000,383500,384000,383500,7
|
|
20250218,150400,1485055000,384000,384000,384000,384000,1
|
|
20250218,150300,1484671000,383500,384000,384000,383000,4
|
|
20250218,150200,1483136500,383500,383500,383500,383500,5
|
|
20250218,150100,1481219000,384000,383000,384000,383000,4
|
|
20250218,150000,1479684500,384000,383500,384000,383000,10
|
|
20250218,145900,1475848000,383000,383500,383500,383000,51
|
|
20250218,145800,1456314500,383000,383500,383500,383000,16
|
|
20250218,145700,1450179000,384000,383500,384000,383500,37
|
|
20250218,145600,1435971500,383500,383000,384000,383000,7
|
|
20250218,145500,1433287000,384000,383000,384000,383000,14
|
|
20250218,145400,1427922000,384000,383000,384000,383000,7
|
|
20250218,145300,1425236500,383500,383000,383500,383000,2
|
|
20250218,145200,1424470000,384000,383500,384000,383500,4
|
|
20250218,145100,1422935500,383500,383000,383500,383000,3
|
|
20250218,145000,1421786000,383500,383500,383500,383500,1
|
|
20250218,144900,1421402500,383000,383000,383500,383000,3
|
|
20250218,144800,1420253000,383000,383000,383000,383000,6
|
|
20250218,144700,1417955000,383000,383000,383000,383000,1
|
|
20250218,144600,1417572000,383500,383000,383500,383000,19
|
|
20250218,144500,1410293500,383500,383500,383500,383500,11
|
|
20250218,144400,1406075000,383500,383500,383500,383500,13
|
|
20250218,144300,1401089500,383500,383500,383500,383500,8
|
|
20250218,144200,1398021500,383500,383500,383500,383500,0
|
|
20250218,144100,1398021500,383500,383500,383500,383500,1
|
|
20250218,144000,1397638000,383500,383500,383500,383500,8
|
|
20250218,143900,1394570000,384000,383500,384000,383500,2
|
|
20250218,143800,1393802500,383500,383500,383500,383500,1
|
|
20250218,143700,1393419000,383500,384000,384000,383500,7
|
|
20250218,143600,1390734000,384000,383000,384000,383000,6
|
|
20250218,143500,1388431500,383500,383500,383500,383000,12
|
|
20250218,143400,1383831000,383500,384000,384000,383500,8
|
|
20250218,143300,1380762000,383500,383500,383500,383500,2
|
|
20250218,143200,1379995000,383500,383500,383500,383500,1
|
|
20250218,143100,1379611500,383500,383500,383500,383500,1
|
|
20250218,143000,1379228000,383500,383500,383500,383500,6
|
|
20250218,142900,1376927000,383500,383500,383500,383500,6
|
|
20250218,142800,1374626000,383500,383500,383500,383500,1
|
|
20250218,142700,1374242500,384000,384000,384000,383500,3
|
|
20250218,142600,1373091000,383500,383500,383500,383500,5
|
|
20250218,142500,1371173500,383500,383500,383500,383500,1
|
|
20250218,142400,1370790000,383500,383500,383500,383500,0
|
|
20250218,142300,1370790000,383500,384000,384000,383500,6
|
|
20250218,142200,1368488500,383500,383500,383500,383500,1
|
|
20250218,142100,1368105000,383500,383500,383500,383500,21
|
|
20250218,142000,1360051500,384000,384000,384000,384000,0
|
|
20250218,141900,1360051500,384000,383500,384000,383500,32
|
|
20250218,141800,1347779000,383500,383000,383500,383000,4
|
|
20250218,141700,1346246500,383500,383500,383500,383500,9
|
|
20250218,141600,1342795000,383000,383000,383000,383000,1
|
|
20250218,141500,1342412000,383000,383000,383000,383000,5
|
|
20250218,141400,1340497000,383000,383000,383000,383000,0
|
|
20250218,141300,1340497000,383000,383000,383000,383000,1
|
|
20250218,141200,1340114000,383000,383000,383000,383000,3
|
|
20250218,141100,1338965000,383000,383000,383000,383000,1
|
|
20250218,141000,1338582000,383000,383000,383000,383000,2
|
|
20250218,140900,1337816000,383000,383000,383000,383000,1
|
|
20250218,140800,1337433000,383000,383000,383000,383000,1
|
|
20250218,140700,1337050000,383000,383000,383000,383000,3
|
|
20250218,140600,1335901000,383000,383000,383000,383000,3
|
|
20250218,140500,1334752000,383000,383000,383000,383000,0
|
|
20250218,140400,1334752000,383000,383000,383000,383000,2
|
|
20250218,140300,1333986000,383500,383000,383500,383000,12
|
|
20250218,140200,1329385000,383000,383000,383000,383000,1
|
|
20250218,140100,1329002000,383500,383000,383500,383000,18
|
|
20250218,140000,1322102500,383500,383000,383500,383000,6
|
|
20250218,135900,1319804000,383000,383000,383000,383000,3
|
|
20250218,135800,1318655000,383000,383000,383000,383000,2
|
|
20250218,135700,1317889000,383000,383000,383000,383000,12
|
|
20250218,135600,1313293000,383000,383000,383000,383000,4
|
|
20250218,135500,1311761000,383500,383500,383500,383500,6
|
|
20250218,135400,1309460000,383000,383000,383000,383000,3
|
|
20250218,135300,1308311000,383000,383000,383000,383000,4
|
|
20250218,135200,1306779000,383000,383000,383000,383000,3
|
|
20250218,135100,1305630000,383000,383000,383000,383000,1
|
|
20250218,135000,1305247000,383000,383500,383500,383000,5
|
|
20250218,134900,1303331500,383000,383000,383000,383000,1
|
|
20250218,134800,1302948500,383500,383000,383500,383000,9
|
|
20250218,134700,1299499500,383500,383500,383500,383500,1
|
|
20250218,134600,1299116000,383000,383000,383000,383000,1
|
|
20250218,134500,1298733000,383000,383000,383000,383000,2
|
|
20250218,134400,1297967000,383000,383000,383000,383000,1
|
|
20250218,134300,1297584000,383000,383000,383000,383000,1
|
|
20250218,134200,1297201000,383000,383000,383000,383000,4
|
|
20250218,134100,1295669000,383000,383000,383000,383000,1
|
|
20250218,134000,1295286000,383500,383500,383500,383500,1
|
|
20250218,133900,1294902500,383000,383000,383000,383000,2
|
|
20250218,133800,1294136500,383000,383000,383000,383000,1
|
|
20250218,133700,1293753500,383000,383000,383000,383000,2
|
|
20250218,133600,1292987500,383000,383000,383000,383000,78
|
|
20250218,133500,1263113500,383000,383000,383000,383000,0
|
|
20250218,133400,1263113500,383000,383000,383000,383000,2
|
|
20250218,133300,1262347500,383000,383500,383500,383000,2
|
|
20250218,133200,1261581000,383000,383000,383000,383000,0
|
|
20250218,133100,1261581000,383000,383000,383000,383000,2
|
|
20250218,133000,1260815000,383000,383000,383500,383000,7
|
|
20250218,132900,1258132000,383000,383000,383000,383000,2
|
|
20250218,132800,1257366000,383000,383000,383000,383000,3
|
|
20250218,132700,1256217000,383000,383000,383000,383000,0
|
|
20250218,132600,1256217000,383000,383000,383000,383000,4
|
|
20250218,132500,1254685000,383500,383500,383500,383500,0
|
|
20250218,132400,1254685000,383500,383500,383500,383500,5
|
|
20250218,132300,1252767500,383000,383000,383000,383000,4
|
|
20250218,132200,1251235500,383000,383000,383000,383000,2
|
|
20250218,132100,1250469500,383000,383000,383000,383000,1
|
|
20250218,132000,1250086500,383000,383000,383000,383000,2
|
|
20250218,131900,1249320500,383500,383500,383500,383500,1
|
|
20250218,131800,1248937000,383000,383000,383000,383000,2
|
|
20250218,131700,1248171000,383000,383000,383000,383000,3
|
|
20250218,131600,1247022000,383000,383000,383000,383000,1
|
|
20250218,131500,1246639000,383000,383000,383000,383000,1
|
|
20250218,131400,1246256000,383000,383000,383000,383000,0
|
|
20250218,131300,1246256000,383000,383000,383000,383000,1
|
|
20250218,131200,1245873000,383000,383000,383000,383000,13
|
|
20250218,131100,1240894000,383000,383000,383000,383000,1
|
|
20250218,131000,1240511000,383500,383500,383500,383000,5
|
|
20250218,130900,1238595000,383000,383000,383000,383000,2
|
|
20250218,130800,1237829000,383000,383000,383000,383000,1
|
|
20250218,130700,1237446000,383000,383000,383000,383000,1
|
|
20250218,130600,1237063000,383000,383000,383000,383000,4
|
|
20250218,130500,1235531000,383000,383000,383000,383000,0
|
|
20250218,130400,1235531000,383000,383000,383000,383000,3
|
|
20250218,130300,1234382000,383000,383000,383000,383000,1
|
|
20250218,130200,1233999000,383000,383000,383000,383000,0
|
|
20250218,130100,1233999000,383000,383000,383500,383000,5
|
|
20250218,130000,1232083500,383500,383500,383500,383500,1
|
|
20250218,125900,1231700000,383500,383500,383500,383500,0
|
|
20250218,125800,1231700000,383500,383500,383500,383000,6
|
|
20250218,125700,1229400000,383000,383000,383000,383000,1
|
|
20250218,125600,1229017000,383000,383000,383000,383000,1
|
|
20250218,125500,1228634000,383500,383500,383500,383500,4
|
|
20250218,125400,1227100000,383500,383500,383500,383500,0
|
|
20250218,125300,1227100000,383500,383500,383500,383500,3
|
|
20250218,125200,1225949500,383500,383500,383500,383500,65
|
|
20250218,125100,1201022000,383500,383500,383500,383500,1
|
|
20250218,125000,1200638500,383500,383500,383500,383500,4
|
|
20250218,124900,1199104500,383500,383500,383500,383500,20
|
|
20250218,124800,1191434500,383000,383500,383500,383000,5
|
|
20250218,124700,1189517500,383000,383000,383000,383000,0
|
|
20250218,124600,1189517500,383000,383000,383000,383000,1
|
|
20250218,124500,1189134500,383000,383000,383000,383000,2
|
|
20250218,124400,1188368500,383500,383500,383500,383500,1
|
|
20250218,124300,1187985000,383000,383500,383500,383000,13
|
|
20250218,124200,1183000000,383000,383000,383000,383000,0
|
|
20250218,124100,1183000000,383000,383500,383500,383000,4
|
|
20250218,124000,1181467000,383500,383500,383500,383500,3
|
|
20250218,123900,1180316500,383500,383000,383500,383000,17
|
|
20250218,123800,1173805000,383000,383000,383000,383000,0
|
|
20250218,123700,1173805000,383000,383000,383000,383000,1
|
|
20250218,123600,1173422000,383000,383000,383000,383000,1
|
|
20250218,123500,1173039000,383500,383500,383500,383500,1
|
|
20250218,123400,1172655500,383000,383000,383000,383000,13
|
|
20250218,123300,1167676500,383000,383000,383000,383000,2
|
|
20250218,123200,1166910500,383000,383000,383000,383000,0
|
|
20250218,123100,1166910500,383000,383000,383000,383000,1
|
|
20250218,123000,1166527500,383500,383500,383500,383500,0
|
|
20250218,122900,1166527500,383500,383500,383500,383500,0
|
|
20250218,122800,1166527500,383500,383500,383500,383500,5
|
|
20250218,122700,1164610000,383500,383500,383500,383500,4
|
|
20250218,122600,1163076000,383000,383000,383000,383000,1
|
|
20250218,122500,1162693000,383500,383500,383500,383500,0
|
|
20250218,122400,1162693000,383500,383500,383500,383500,40
|
|
20250218,122300,1147353000,383000,383000,383000,383000,8
|
|
20250218,122200,1144289000,383000,383000,383000,383000,1
|
|
20250218,122100,1143906000,383000,383000,383000,383000,36
|
|
20250218,122000,1130118000,383000,383500,383500,383000,4
|
|
20250218,121900,1128585500,383000,383000,383000,383000,0
|
|
20250218,121800,1128585500,383000,383000,383000,383000,1
|
|
20250218,121700,1128202500,383000,383500,383500,383000,3
|
|
20250218,121600,1127053000,383500,383000,383500,383000,13
|
|
20250218,121500,1122068000,383000,383000,383000,383000,0
|
|
20250218,121400,1122068000,383000,383000,383000,383000,0
|
|
20250218,121300,1122068000,383000,383000,383000,383000,4
|
|
20250218,121200,1120536000,383000,383000,383000,383000,0
|
|
20250218,121100,1120536000,383000,383000,383000,383000,1
|
|
20250218,121000,1120153000,383000,383500,383500,383000,5
|
|
20250218,120900,1118237500,383000,383000,383000,383000,18
|
|
20250218,120800,1111343500,383000,383000,383000,383000,1
|
|
20250218,120700,1110960500,383000,383500,383500,383000,7
|
|
20250218,120600,1108277000,383000,383000,383000,383000,2
|
|
20250218,120500,1107511000,383000,383000,383000,383000,0
|
|
20250218,120400,1107511000,383000,383000,383000,383000,0
|
|
20250218,120300,1107511000,383000,382500,383000,382500,14
|
|
20250218,120200,1102149500,383000,382500,383000,382500,5
|
|
20250218,120100,1100235500,383000,382500,383000,382500,20
|
|
20250218,120000,1092576500,383000,382500,383000,382500,5
|
|
20250218,115900,1090662500,382500,382500,382500,382500,0
|
|
20250218,115800,1090662500,382500,383000,383000,382500,7
|
|
20250218,115700,1087982500,383000,382500,383000,382500,10
|
|
20250218,115600,1084153000,382500,382500,382500,382500,4
|
|
20250218,115500,1082623000,382500,382500,382500,382500,1
|
|
20250218,115400,1082240500,382500,382500,382500,382500,0
|
|
20250218,115300,1082240500,382500,383000,383000,382500,2
|
|
20250218,115200,1081475000,382500,382500,382500,382500,0
|
|
20250218,115100,1081475000,382500,382500,383000,382500,6
|
|
20250218,115000,1079179000,383000,383000,383000,383000,1
|
|
20250218,114900,1078796000,382500,382500,382500,382500,0
|
|
20250218,114800,1078796000,382500,382500,382500,382500,3
|
|
20250218,114700,1077648500,382500,383000,383000,382500,13
|
|
20250218,114600,1072670500,382500,382500,383000,382500,9
|
|
20250218,114500,1069225500,382500,382500,382500,382500,1
|
|
20250218,114400,1068843000,382500,382500,382500,382500,0
|
|
20250218,114300,1068843000,382500,382500,382500,382500,2
|
|
20250218,114200,1068078000,382500,383000,383500,382500,115
|
|
20250218,114100,1024012500,383000,382500,383000,382500,5
|
|
20250218,114000,1022099000,383000,383000,383000,383000,1
|
|
20250218,113900,1021716000,383000,382500,383000,382500,3
|
|
20250218,113800,1020567500,382500,383000,383000,382500,12
|
|
20250218,113700,1015976500,382500,383000,383000,382500,9
|
|
20250218,113600,1012530000,382500,382500,383000,382500,6
|
|
20250218,113500,1010234500,382500,382500,382500,382500,1
|
|
20250218,113400,1009852000,382500,382500,382500,382500,0
|
|
20250218,113300,1009852000,382500,383000,383000,382500,3
|
|
20250218,113200,1008703500,382500,382500,382500,382500,1
|
|
20250218,113100,1008321000,382500,382500,382500,382500,4
|
|
20250218,113000,1006791000,383000,383000,383000,383000,0
|
|
20250218,112900,1006791000,383000,383000,383000,383000,3
|
|
20250218,112800,1005642000,382500,383000,383000,382500,4
|
|
20250218,112700,1004111000,382500,382500,382500,382500,0
|
|
20250218,112600,1004111000,382500,383000,383000,382500,58
|
|
20250218,112500,981925000,382500,383000,383000,382500,11
|
|
20250218,112400,977713000,382500,383000,383000,382500,3
|
|
20250218,112300,976564500,383000,382500,383000,382500,4
|
|
20250218,112200,975033500,382500,382500,382500,382500,1
|
|
20250218,112100,974651000,383000,383000,383000,382500,27
|
|
20250218,112000,964312000,383000,383000,383000,383000,1
|
|
20250218,111900,963929000,382500,382500,382500,382500,0
|
|
20250218,111800,963929000,382500,383000,383000,382500,3
|
|
20250218,111700,962781000,382500,382500,382500,382500,0
|
|
20250218,111600,962781000,382500,383000,383000,382500,6
|
|
20250218,111500,960485500,382500,382500,382500,382500,0
|
|
20250218,111400,960485500,382500,382500,382500,382500,0
|
|
20250218,111300,960485500,382500,383000,383000,382500,4
|
|
20250218,111200,958954000,382500,382500,382500,382500,0
|
|
20250218,111100,958954000,382500,382500,382500,382500,4
|
|
20250218,111000,957424000,382500,382500,382500,382500,0
|
|
20250218,110900,957424000,382500,382500,382500,382500,0
|
|
20250218,110800,957424000,382500,382500,382500,382500,1
|
|
20250218,110700,957041500,382500,382500,382500,382500,0
|
|
20250218,110600,957041500,382500,382500,382500,382500,4
|
|
20250218,110500,955511500,382500,382500,382500,382500,0
|
|
20250218,110400,955511500,382500,382500,382500,382500,0
|
|
20250218,110300,955511500,382500,383000,383000,382500,8
|
|
20250218,110200,952448500,383000,383000,383000,383000,0
|
|
20250218,110100,952448500,383000,382500,383000,382500,5
|
|
20250218,110000,950535500,383000,383000,383000,383000,2
|
|
20250218,105900,949769500,382500,382500,382500,382500,0
|
|
20250218,105800,949769500,382500,382500,382500,382500,1
|
|
20250218,105700,949387000,383000,383000,383000,383000,2
|
|
20250218,105600,948621000,382500,383000,383000,382500,5
|
|
20250218,105500,946708000,382500,382500,383000,382500,4
|
|
20250218,105400,945177000,382500,382500,382500,382500,0
|
|
20250218,105300,945177000,382500,382500,382500,382500,1
|
|
20250218,105200,944794500,383000,382500,383000,382500,14
|
|
20250218,105100,939439000,382500,383000,383000,382500,5
|
|
20250218,105000,937525500,383000,383000,383000,383000,1
|
|
20250218,104900,937142500,383000,383000,383000,383000,0
|
|
20250218,104800,937142500,383000,383000,384000,383000,5
|
|
20250218,104700,935226500,382500,383000,383000,382500,24
|
|
20250218,104600,926036000,383000,383000,383000,383000,2
|
|
20250218,104500,925270000,382500,382500,382500,382500,1
|
|
20250218,104400,924887500,384000,383500,384000,382500,47
|
|
20250218,104300,906865500,382500,382500,382500,382500,3
|
|
20250218,104200,905718000,382500,382500,382500,382500,0
|
|
20250218,104100,905718000,382500,382500,383500,382500,4
|
|
20250218,104000,904187000,383500,382500,383500,382500,3
|
|
20250218,103900,903038500,382500,382500,382500,382500,0
|
|
20250218,103800,903038500,382500,382500,382500,382500,3
|
|
20250218,103700,901891000,383500,382500,383500,382500,3
|
|
20250218,103600,900742500,382500,382000,382500,382000,4
|
|
20250218,103500,899214000,382500,382500,382500,382500,9
|
|
20250218,103400,895771500,382000,382000,382000,382000,0
|
|
20250218,103300,895771500,382000,383500,383500,382000,4
|
|
20250218,103200,894242000,382000,382000,382000,382000,0
|
|
20250218,103100,894242000,382000,382500,383000,382000,40
|
|
20250218,103000,878951500,382500,382500,382500,382500,30
|
|
20250218,102900,867476500,384000,382500,384000,382500,3
|
|
20250218,102800,866327500,382000,384000,384000,382000,54
|
|
20250218,102700,845595500,382500,384500,385000,381500,921
|
|
20250218,102600,491699500,382500,384500,384500,382500,5
|
|
20250218,102500,489784500,383500,383000,383500,383000,26
|
|
20250218,102400,479826000,383000,383000,385000,383000,23
|
|
20250218,102300,471007000,383000,385500,385500,383000,737
|
|
20250218,102200,187633000,386000,386000,386000,386000,1
|
|
20250218,102100,187247000,385500,385500,385500,385500,1
|
|
20250218,102000,186861500,386000,386000,386000,386000,2
|
|
20250218,101900,186089500,385500,385500,385500,385500,0
|
|
20250218,101800,186089500,385500,386000,386000,385500,2
|
|
20250218,101700,185318000,386000,386000,386000,386000,1
|
|
20250218,101600,184932000,386000,385500,386000,385500,49
|
|
20250218,101500,166019500,385500,385500,385500,385500,2
|
|
20250218,101400,165248500,385500,386000,386000,385500,3
|
|
20250218,101300,164091500,385500,385500,385500,385500,1
|
|
20250218,101200,163706000,385500,386000,386000,385500,4
|
|
20250218,101100,162163000,385500,385500,385500,385500,1
|
|
20250218,101000,161777500,386000,385500,386000,385500,3
|
|
20250218,100900,160620500,385500,385500,385500,385500,0
|
|
20250218,100800,160620500,385500,386000,386000,385500,2
|
|
20250218,100700,159849000,386000,386000,386000,386000,1
|
|
20250218,100600,159463000,385500,385500,385500,385500,1
|
|
20250218,100500,159077500,386000,386000,386000,386000,0
|
|
20250218,100400,159077500,386000,385500,386000,385500,109
|
|
20250218,100300,117004000,385500,386000,386000,385500,10
|
|
20250218,100200,113148500,386000,386000,386000,386000,0
|
|
20250218,100100,113148500,386000,385500,386000,385500,2
|
|
20250218,100000,112377000,386000,386000,386000,386000,2
|
|
20250218,095900,111605000,386000,386000,386000,386000,1
|
|
20250218,095800,111219000,385500,385500,385500,385500,0
|
|
20250218,095700,111219000,385500,385500,385500,385500,0
|
|
20250218,095600,111219000,385500,385500,385500,385500,0
|
|
20250218,095500,111219000,385500,385500,386000,385500,5
|
|
20250218,095400,109291000,385500,385500,385500,385500,1
|
|
20250218,095300,108905500,385500,385500,385500,385500,0
|
|
20250218,095200,108905500,385500,386500,386500,385500,47
|
|
20250218,095100,90766000,386500,386500,386500,386500,0
|
|
20250218,095000,90766000,386500,386500,386500,386500,1
|
|
20250218,094900,90379500,386500,386500,386500,386500,2
|
|
20250218,094800,89606500,386500,386500,386500,386500,2
|
|
20250218,094700,88833500,386500,386500,386500,386500,0
|
|
20250218,094600,88833500,386500,386500,386500,386500,2
|
|
20250218,094500,88060500,386500,386500,386500,386500,0
|
|
20250218,094400,88060500,386500,386500,386500,386500,1
|
|
20250218,094300,87674000,386500,386500,386500,386500,0
|
|
20250218,094200,87674000,386500,386500,386500,386500,2
|
|
20250218,094100,86901000,386500,386500,386500,386500,1
|
|
20250218,094000,86514500,386500,386500,386500,386500,1
|
|
20250218,093900,86128000,386500,386500,386500,386500,0
|
|
20250218,093800,86128000,386500,386500,386500,386500,1
|
|
20250218,093700,85741500,387000,387000,387000,387000,1
|
|
20250218,093600,85354500,386000,386000,386000,386000,0
|
|
20250218,093500,85354500,386000,386000,386000,386000,0
|
|
20250218,093400,85354500,386000,386000,386000,386000,0
|
|
20250218,093300,85354500,386000,387000,387000,386000,2
|
|
20250218,093200,84581500,386000,387000,387000,386000,12
|
|
20250218,093100,79939500,386500,386500,386500,386500,2
|
|
20250218,093000,79166500,387000,387000,387000,387000,1
|
|
20250218,092900,78779500,387000,387000,387000,387000,1
|
|
20250218,092800,78392500,386000,386500,386500,386000,6
|
|
20250218,092700,76074000,386000,386000,386000,386000,1
|
|
20250218,092600,75688000,387000,387000,387000,387000,0
|
|
20250218,092500,75688000,387000,387000,387000,387000,2
|
|
20250218,092400,74914000,386500,386500,386500,386500,0
|
|
20250218,092300,74914000,386500,386500,386500,386500,2
|
|
20250218,092200,74141000,386000,386000,386000,386000,0
|
|
20250218,092100,74141000,386000,386000,387000,386000,4
|
|
20250218,092000,72596000,387000,386500,387000,386500,2
|
|
20250218,091900,71822500,386500,386500,386500,386500,0
|
|
20250218,091800,71822500,386500,386000,386500,386000,8
|
|
20250218,091700,68733500,386000,386000,386000,386000,1
|
|
20250218,091600,68347500,386000,386000,386000,386000,2
|
|
20250218,091500,67575500,386000,386000,386000,386000,0
|
|
20250218,091400,67575500,386000,386500,386500,386000,8
|
|
20250218,091300,64487000,385500,386000,386000,385500,16
|
|
20250218,091200,58311500,386500,387000,387000,386500,5
|
|
20250218,091100,56377500,387500,387500,387500,387500,0
|
|
20250218,091000,56377500,387500,387000,387500,386000,4
|
|
20250218,090900,54831000,386000,386000,386000,386000,13
|
|
20250218,090800,49813000,387000,387000,387000,387000,0
|
|
20250218,090700,49813000,387000,387000,387000,387000,2
|
|
20250218,090600,49039000,387000,387000,387000,387000,13
|
|
20250218,090500,44008000,387000,386000,387000,386000,5
|
|
20250218,090400,42077000,386000,386000,386000,386000,2
|
|
20250218,090300,41305000,385000,387500,387500,385000,35
|
|
20250218,090200,27815000,387500,386000,387500,386000,3
|
|
20250218,090100,26655500,387500,387500,387500,387500,0
|
|
20250218,090000,26655500,387500,385500,387500,385500,69
|