593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,185000,713333500,392500,392500,392500,392500,75
|
|
20250221,184900,713333500,392500,392500,392500,392500,0
|
|
20250221,184800,713333500,392500,392500,392500,392500,0
|
|
20250221,184700,713333500,392500,392500,392500,392500,0
|
|
20250221,184600,713333500,392500,392500,392500,392500,0
|
|
20250221,184500,713333500,392500,392500,392500,392500,0
|
|
20250221,184400,713333500,392500,392500,392500,392500,0
|
|
20250221,184300,713333500,392500,392500,392500,392500,0
|
|
20250221,184200,713333500,392500,392500,392500,392500,0
|
|
20250221,184100,713333500,392500,392500,392500,392500,0
|
|
20250221,184000,713333500,392500,392500,392500,392500,0
|
|
20250221,183900,713333500,392500,392500,392500,392500,0
|
|
20250221,183800,713333500,392500,392500,392500,392500,0
|
|
20250221,183700,713333500,392500,392500,392500,392500,0
|
|
20250221,183600,713333500,392500,392500,392500,392500,0
|
|
20250221,183500,713333500,392500,392500,392500,392500,0
|
|
20250221,183400,713333500,392500,392500,392500,392500,0
|
|
20250221,183300,713333500,392500,392500,392500,392500,0
|
|
20250221,183200,713333500,392500,392500,392500,392500,0
|
|
20250221,183100,713333500,392500,392500,392500,392500,0
|
|
20250221,183000,713333500,392500,392500,392500,392500,0
|
|
20250221,182900,713333500,392500,392500,392500,392500,0
|
|
20250221,182800,713333500,392500,392500,392500,392500,0
|
|
20250221,182700,713333500,392500,392500,392500,392500,0
|
|
20250221,182600,713333500,392500,392500,392500,392500,0
|
|
20250221,182500,713333500,392500,392500,392500,392500,0
|
|
20250221,182400,713333500,392500,392500,392500,392500,0
|
|
20250221,182300,713333500,392500,392500,392500,392500,0
|
|
20250221,182200,713333500,392500,392500,392500,392500,0
|
|
20250221,182100,713333500,392500,392500,392500,392500,0
|
|
20250221,182000,713333500,392500,392500,392500,392500,75
|
|
20250221,181900,713333500,392500,392500,392500,392500,0
|
|
20250221,181800,713333500,392500,392500,392500,392500,0
|
|
20250221,181700,713333500,392500,392500,392500,392500,0
|
|
20250221,181600,713333500,392500,392500,392500,392500,0
|
|
20250221,181500,713333500,392500,392500,392500,392500,0
|
|
20250221,181400,713333500,392500,392500,392500,392500,0
|
|
20250221,181300,713333500,392500,392500,392500,392500,0
|
|
20250221,181200,713333500,392500,392500,392500,392500,0
|
|
20250221,181100,713333500,392500,392500,392500,392500,0
|
|
20250221,181000,713333500,392500,392500,392500,392500,0
|
|
20250221,180900,713333500,392500,392500,392500,392500,0
|
|
20250221,180800,713333500,392500,392500,392500,392500,0
|
|
20250221,180700,713333500,392500,392500,392500,392500,0
|
|
20250221,180600,713333500,392500,392500,392500,392500,0
|
|
20250221,180500,713333500,392500,392500,392500,392500,0
|
|
20250221,180400,713333500,392500,392500,392500,392500,0
|
|
20250221,180300,713333500,392500,392500,392500,392500,0
|
|
20250221,180200,713333500,392500,392500,392500,392500,0
|
|
20250221,180100,713333500,392500,392500,392500,392500,0
|
|
20250221,180000,713333500,392500,392500,392500,392500,0
|
|
20250221,175900,713333500,392500,392500,392500,392500,0
|
|
20250221,175800,713333500,392500,392500,392500,392500,0
|
|
20250221,175700,713333500,392500,392500,392500,392500,0
|
|
20250221,175600,713333500,392500,392500,392500,392500,0
|
|
20250221,175500,713333500,392500,392500,392500,392500,0
|
|
20250221,175400,713333500,392500,392500,392500,392500,0
|
|
20250221,175300,713333500,392500,392500,392500,392500,0
|
|
20250221,175200,713333500,392500,392500,392500,392500,0
|
|
20250221,175100,713333500,392500,392500,392500,392500,0
|
|
20250221,175000,713333500,392500,392500,392500,392500,75
|
|
20250221,174900,713333500,392500,392500,392500,392500,0
|
|
20250221,174800,713333500,392500,392500,392500,392500,0
|
|
20250221,174700,713333500,392500,392500,392500,392500,0
|
|
20250221,174600,713333500,392500,392500,392500,392500,0
|
|
20250221,174500,713333500,392500,392500,392500,392500,0
|
|
20250221,174400,713333500,392500,392500,392500,392500,0
|
|
20250221,174300,713333500,392500,392500,392500,392500,0
|
|
20250221,174200,713333500,392500,392500,392500,392500,0
|
|
20250221,174100,713333500,392500,392500,392500,392500,0
|
|
20250221,174000,713333500,392500,392500,392500,392500,0
|
|
20250221,173900,713333500,392500,392500,392500,392500,0
|
|
20250221,173800,713333500,392500,392500,392500,392500,0
|
|
20250221,173700,713333500,392500,392500,392500,392500,0
|
|
20250221,173600,713333500,392500,392500,392500,392500,0
|
|
20250221,173500,713333500,392500,392500,392500,392500,0
|
|
20250221,173400,713333500,392500,392500,392500,392500,0
|
|
20250221,173300,713333500,392500,392500,392500,392500,0
|
|
20250221,173200,713333500,392500,392500,392500,392500,0
|
|
20250221,173100,713333500,392500,392500,392500,392500,0
|
|
20250221,173000,713333500,392500,392500,392500,392500,0
|
|
20250221,172900,713333500,392500,392500,392500,392500,0
|
|
20250221,172800,713333500,392500,392500,392500,392500,0
|
|
20250221,172700,713333500,392500,392500,392500,392500,0
|
|
20250221,172600,713333500,392500,392500,392500,392500,0
|
|
20250221,172500,713333500,392500,392500,392500,392500,0
|
|
20250221,172400,713333500,392500,392500,392500,392500,0
|
|
20250221,172300,713333500,392500,392500,392500,392500,0
|
|
20250221,172200,713333500,392500,392500,392500,392500,0
|
|
20250221,172100,713333500,392500,392500,392500,392500,0
|
|
20250221,172000,713333500,392500,392500,392500,392500,75
|
|
20250221,171900,713333500,392500,392500,392500,392500,0
|
|
20250221,171800,713333500,392500,392500,392500,392500,0
|
|
20250221,171700,713333500,392500,392500,392500,392500,0
|
|
20250221,171600,713333500,392500,392500,392500,392500,0
|
|
20250221,171500,713333500,392500,392500,392500,392500,0
|
|
20250221,171400,713333500,392500,392500,392500,392500,0
|
|
20250221,171300,713333500,392500,392500,392500,392500,0
|
|
20250221,171200,713333500,392500,392500,392500,392500,0
|
|
20250221,171100,713333500,392500,392500,392500,392500,0
|
|
20250221,171000,713333500,392500,392500,392500,392500,0
|
|
20250221,170900,713333500,392500,392500,392500,392500,0
|
|
20250221,170800,713333500,392500,392500,392500,392500,0
|
|
20250221,170700,713333500,392500,392500,392500,392500,0
|
|
20250221,170600,713333500,392500,392500,392500,392500,0
|
|
20250221,170500,713333500,392500,392500,392500,392500,0
|
|
20250221,170400,713333500,392500,392500,392500,392500,0
|
|
20250221,170300,713333500,392500,392500,392500,392500,0
|
|
20250221,170200,713333500,392500,392500,392500,392500,0
|
|
20250221,170100,713333500,392500,392500,392500,392500,0
|
|
20250221,170000,713333500,392500,392500,392500,392500,0
|
|
20250221,165900,713333500,392500,392500,392500,392500,0
|
|
20250221,165800,713333500,392500,392500,392500,392500,0
|
|
20250221,165700,713333500,392500,392500,392500,392500,0
|
|
20250221,165600,713333500,392500,392500,392500,392500,0
|
|
20250221,165500,713333500,392500,392500,392500,392500,0
|
|
20250221,165400,713333500,392500,392500,392500,392500,0
|
|
20250221,165300,713333500,392500,392500,392500,392500,0
|
|
20250221,165200,713333500,392500,392500,392500,392500,0
|
|
20250221,165100,713333500,392500,392500,392500,392500,0
|
|
20250221,165000,713333500,392500,392500,392500,392500,75
|
|
20250221,164900,713333500,392500,392500,392500,392500,0
|
|
20250221,164800,713333500,392500,392500,392500,392500,0
|
|
20250221,164700,713333500,392500,392500,392500,392500,0
|
|
20250221,164600,713333500,392500,392500,392500,392500,0
|
|
20250221,164500,713333500,392500,392500,392500,392500,0
|
|
20250221,164400,713333500,392500,392500,392500,392500,0
|
|
20250221,164300,713333500,392500,392500,392500,392500,0
|
|
20250221,164200,713333500,392500,392500,392500,392500,0
|
|
20250221,164100,713333500,392500,392500,392500,392500,0
|
|
20250221,164000,713333500,392500,392500,392500,392500,0
|
|
20250221,163900,713333500,392500,392500,392500,392500,0
|
|
20250221,163800,713333500,392500,392500,392500,392500,0
|
|
20250221,163700,713333500,392500,392500,392500,392500,0
|
|
20250221,163600,713333500,392500,392500,392500,392500,0
|
|
20250221,163500,713333500,392500,392500,392500,392500,0
|
|
20250221,163400,713333500,392500,392500,392500,392500,0
|
|
20250221,163300,713333500,392500,392500,392500,392500,0
|
|
20250221,163200,713333500,392500,392500,392500,392500,0
|
|
20250221,163100,713333500,392500,392500,392500,392500,0
|
|
20250221,163000,713333500,392500,392500,392500,392500,0
|
|
20250221,162900,713333500,392500,392500,392500,392500,0
|
|
20250221,162800,713333500,392500,392500,392500,392500,0
|
|
20250221,162700,713333500,392500,392500,392500,392500,0
|
|
20250221,162600,713333500,392500,392500,392500,392500,0
|
|
20250221,162500,713333500,392500,392500,392500,392500,0
|
|
20250221,162400,713333500,392500,392500,392500,392500,0
|
|
20250221,162300,713333500,392500,392500,392500,392500,0
|
|
20250221,162200,713333500,392500,392500,392500,392500,0
|
|
20250221,162100,713333500,392500,392500,392500,392500,0
|
|
20250221,162000,713333500,392500,392500,392500,392500,75
|
|
20250221,161900,713333500,392500,392500,392500,392500,0
|
|
20250221,161800,713333500,392500,392500,392500,392500,0
|
|
20250221,161700,713333500,392500,392500,392500,392500,0
|
|
20250221,161600,713333500,392500,392500,392500,392500,0
|
|
20250221,161500,713333500,392500,392500,392500,392500,0
|
|
20250221,161400,713333500,392500,392500,392500,392500,0
|
|
20250221,161300,713333500,392500,392500,392500,392500,0
|
|
20250221,161200,713333500,392500,392500,392500,392500,0
|
|
20250221,161100,713333500,392500,392500,392500,392500,0
|
|
20250221,161000,713333500,392500,392500,392500,392500,0
|
|
20250221,160900,713333500,392500,392500,392500,392500,0
|
|
20250221,160800,713333500,392500,392500,392500,392500,0
|
|
20250221,160700,713333500,392500,392500,392500,392500,0
|
|
20250221,160600,713333500,392500,392500,392500,392500,0
|
|
20250221,160500,713333500,392500,392500,392500,392500,0
|
|
20250221,160400,713333500,392500,392500,392500,392500,0
|
|
20250221,160300,713333500,392500,392500,392500,392500,0
|
|
20250221,160200,713333500,392500,392500,392500,392500,0
|
|
20250221,160100,713333500,392500,392500,392500,392500,0
|
|
20250221,160000,713333500,392500,392500,392500,392500,0
|
|
20250221,155900,713333500,392500,392500,392500,392500,0
|
|
20250221,155800,713333500,392500,392500,392500,392500,0
|
|
20250221,155700,713333500,392500,392500,392500,392500,0
|
|
20250221,155600,713333500,392500,392500,392500,392500,0
|
|
20250221,155500,713333500,392500,392500,392500,392500,0
|
|
20250221,155400,713333500,392500,392500,392500,392500,0
|
|
20250221,155300,713333500,392500,392500,392500,392500,0
|
|
20250221,155200,713333500,392500,392500,392500,392500,0
|
|
20250221,155100,713333500,392500,392500,392500,392500,0
|
|
20250221,155000,713333500,392500,392500,392500,392500,75
|
|
20250221,154900,713333500,392500,392500,392500,392500,0
|
|
20250221,154800,713333500,392500,392500,392500,392500,0
|
|
20250221,154700,713333500,392500,392500,392500,392500,0
|
|
20250221,154600,713333500,392500,392500,392500,392500,0
|
|
20250221,154500,713333500,392500,392500,392500,392500,0
|
|
20250221,154400,713333500,392500,392500,392500,392500,0
|
|
20250221,154300,713333500,392500,392500,392500,392500,0
|
|
20250221,154200,713333500,392500,392500,392500,392500,0
|
|
20250221,154100,713333500,392500,392500,392500,392500,0
|
|
20250221,154000,713333500,392500,392500,392500,392500,0
|
|
20250221,153900,713333500,392500,392500,392500,392500,0
|
|
20250221,153800,713333500,392500,392500,392500,392500,0
|
|
20250221,153700,713333500,392500,392500,392500,392500,0
|
|
20250221,153600,713333500,392500,392500,392500,392500,0
|
|
20250221,153500,713333500,392500,392500,392500,392500,0
|
|
20250221,153400,713333500,392500,392500,392500,392500,0
|
|
20250221,153300,713333500,392500,392500,392500,392500,0
|
|
20250221,153200,713333500,392500,392500,392500,392500,0
|
|
20250221,153100,713333500,392500,392500,392500,392500,0
|
|
20250221,153000,713333500,392500,392500,392500,392500,75
|
|
20250221,152900,683896000,393500,393500,393500,393500,0
|
|
20250221,152800,683896000,393500,393500,393500,393500,0
|
|
20250221,152700,683896000,393500,393500,393500,393500,0
|
|
20250221,152600,683896000,393500,393500,393500,393500,0
|
|
20250221,152500,683896000,393500,393500,393500,393500,0
|
|
20250221,152400,683896000,393500,393500,393500,393500,0
|
|
20250221,152300,683896000,393500,393500,393500,393500,0
|
|
20250221,152200,683896000,393500,393500,393500,393500,0
|
|
20250221,152100,683896000,393500,393500,393500,393500,0
|
|
20250221,152000,683896000,393500,393500,393500,393500,0
|
|
20250221,151900,683896000,393500,393500,393500,393500,2
|
|
20250221,151800,683109000,393500,393500,393500,393500,2
|
|
20250221,151700,682322000,393500,393500,393500,393500,1
|
|
20250221,151600,681928500,393000,393000,393000,393000,6
|
|
20250221,151500,679570500,393000,393000,393000,393000,2
|
|
20250221,151400,678784500,394000,394000,394000,394000,1
|
|
20250221,151300,678390500,394000,394000,394000,394000,1
|
|
20250221,151200,677996500,393500,393500,393500,393500,3
|
|
20250221,151100,676816000,393500,393500,393500,393500,1
|
|
20250221,151000,676422500,393500,393000,393500,393000,4
|
|
20250221,150900,674850000,393000,393000,393000,393000,4
|
|
20250221,150800,673278000,393500,393500,393500,393500,0
|
|
20250221,150700,673278000,393500,393500,393500,393500,0
|
|
20250221,150600,673278000,393500,393500,393500,393500,1
|
|
20250221,150500,672884500,393000,393000,393000,393000,0
|
|
20250221,150400,672884500,393000,393000,393000,393000,0
|
|
20250221,150300,672884500,393000,393000,393000,393000,0
|
|
20250221,150200,672884500,393000,393000,393000,393000,1
|
|
20250221,150100,672491500,393000,393000,393000,393000,0
|
|
20250221,150000,672491500,393000,393500,393500,393000,3
|
|
20250221,145900,671312000,393000,393000,393000,393000,1
|
|
20250221,145800,670919000,393000,393000,393000,393000,0
|
|
20250221,145700,670919000,393000,393000,393000,393000,0
|
|
20250221,145600,670919000,393000,393000,393000,393000,0
|
|
20250221,145500,670919000,393000,393000,393000,393000,1
|
|
20250221,145400,670526000,393000,393000,393000,393000,1
|
|
20250221,145300,670133000,393000,393000,393000,393000,1
|
|
20250221,145200,669740000,393000,393000,393000,393000,1
|
|
20250221,145100,669347000,392500,392500,392500,392500,1
|
|
20250221,145000,668954500,392500,392500,392500,392500,0
|
|
20250221,144900,668954500,392500,392500,392500,392500,0
|
|
20250221,144800,668954500,392500,392500,392500,392500,3
|
|
20250221,144700,667777000,392500,392500,392500,392500,22
|
|
20250221,144600,659142000,392500,392500,392500,392500,0
|
|
20250221,144500,659142000,392500,392500,392500,392500,0
|
|
20250221,144400,659142000,392500,392500,392500,392500,1
|
|
20250221,144300,658749500,392500,392500,392500,392500,0
|
|
20250221,144200,658749500,392500,392500,392500,392500,0
|
|
20250221,144100,658749500,392500,392500,392500,392500,0
|
|
20250221,144000,658749500,392500,393500,393500,392500,188
|
|
20250221,143900,584782500,394000,394000,394000,394000,0
|
|
20250221,143800,584782500,394000,394000,394000,394000,4
|
|
20250221,143700,583206500,394000,394000,394000,394000,1
|
|
20250221,143600,582812500,394000,394000,394000,394000,0
|
|
20250221,143500,582812500,394000,394000,394000,394000,1
|
|
20250221,143400,582418500,393500,393500,393500,393500,0
|
|
20250221,143300,582418500,393500,393500,393500,393500,0
|
|
20250221,143200,582418500,393500,393500,393500,393500,7
|
|
20250221,143100,579664000,394000,394000,394000,394000,0
|
|
20250221,143000,579664000,394000,394500,394500,394000,3
|
|
20250221,142900,578481500,394500,394500,394500,394500,0
|
|
20250221,142800,578481500,394500,394500,394500,394500,1
|
|
20250221,142700,578087000,393500,393500,393500,393500,0
|
|
20250221,142600,578087000,393500,393500,393500,393500,0
|
|
20250221,142500,578087000,393500,394500,394500,393500,3
|
|
20250221,142400,576904500,394500,394500,394500,394500,11
|
|
20250221,142300,572565000,394500,394000,394500,394000,17
|
|
20250221,142200,565864500,394000,394000,394000,394000,0
|
|
20250221,142100,565864500,394000,394000,394000,394000,0
|
|
20250221,142000,565864500,394000,394000,394000,394000,0
|
|
20250221,141900,565864500,394000,394000,394000,394000,0
|
|
20250221,141800,565864500,394000,394000,394000,394000,1
|
|
20250221,141700,565470500,394000,394000,394000,394000,2
|
|
20250221,141600,564682500,393500,393500,393500,393500,7
|
|
20250221,141500,561928000,393500,393500,393500,393500,2
|
|
20250221,141400,561141000,394000,394000,394000,394000,2
|
|
20250221,141300,560353000,394000,394000,394000,394000,1
|
|
20250221,141200,559959000,394000,394000,394000,394000,6
|
|
20250221,141100,557595000,394000,394000,394000,394000,3
|
|
20250221,141000,556413000,394000,394000,394000,394000,0
|
|
20250221,140900,556413000,394000,394000,394000,394000,1
|
|
20250221,140800,556019000,394000,394000,394000,394000,2
|
|
20250221,140700,555231000,394000,394000,394000,394000,1
|
|
20250221,140600,554837000,393500,393500,393500,393500,1
|
|
20250221,140500,554443500,393500,393500,393500,393500,1
|
|
20250221,140400,554050000,393500,393500,393500,393500,1
|
|
20250221,140300,553656500,394000,394000,394000,394000,0
|
|
20250221,140200,553656500,394000,393500,394000,393500,54
|
|
20250221,140100,532381000,394000,394000,394000,394000,1
|
|
20250221,140000,531987000,394000,394000,394000,394000,0
|
|
20250221,135900,531987000,394000,394000,394000,394000,0
|
|
20250221,135800,531987000,394000,394000,394000,394000,1
|
|
20250221,135700,531593000,393500,393500,393500,393500,0
|
|
20250221,135600,531593000,393500,393500,393500,393500,0
|
|
20250221,135500,531593000,393500,393500,393500,393500,1
|
|
20250221,135400,531199500,394000,394000,394000,394000,0
|
|
20250221,135300,531199500,394000,394000,394000,394000,2
|
|
20250221,135200,530411500,394000,394000,394000,394000,2
|
|
20250221,135100,529623500,394000,394000,394000,394000,0
|
|
20250221,135000,529623500,394000,394000,394000,394000,1
|
|
20250221,134900,529229500,394000,394000,394000,394000,0
|
|
20250221,134800,529229500,394000,394000,394000,393500,4
|
|
20250221,134700,527654000,393500,393500,393500,393500,1
|
|
20250221,134600,527260500,393500,393500,393500,393500,0
|
|
20250221,134500,527260500,393500,393500,393500,393500,2
|
|
20250221,134400,526473500,394000,394000,394000,394000,1
|
|
20250221,134300,526079500,394000,394000,394000,394000,5
|
|
20250221,134200,524109500,394000,394000,394000,394000,3
|
|
20250221,134100,522927500,394000,394000,394000,394000,2
|
|
20250221,134000,522139500,394000,394000,394000,394000,2
|
|
20250221,133900,521351500,393500,393500,393500,393500,1
|
|
20250221,133800,520958000,393500,393500,393500,393500,0
|
|
20250221,133700,520958000,393500,393500,393500,393500,0
|
|
20250221,133600,520958000,393500,393500,393500,393500,1
|
|
20250221,133500,520564500,393500,393500,393500,393500,1
|
|
20250221,133400,520171000,393500,393500,393500,393500,1
|
|
20250221,133300,519777500,393500,394000,394000,393500,12
|
|
20250221,133200,515050000,394000,394000,394000,394000,1
|
|
20250221,133100,514656000,394000,394000,394000,394000,14
|
|
20250221,133000,509140000,394000,394000,394000,394000,0
|
|
20250221,132900,509140000,394000,394000,394000,394000,1
|
|
20250221,132800,508746000,394000,394000,394000,394000,0
|
|
20250221,132700,508746000,394000,394000,394000,394000,1
|
|
20250221,132600,508352000,394000,394000,394000,394000,1
|
|
20250221,132500,507958000,394000,394000,394000,394000,0
|
|
20250221,132400,507958000,394000,394000,394000,394000,1
|
|
20250221,132300,507564000,394000,394000,394000,394000,19
|
|
20250221,132200,500078000,393500,393500,393500,393500,0
|
|
20250221,132100,500078000,393500,394000,394000,393500,13
|
|
20250221,132000,494957000,393500,393500,393500,393500,1
|
|
20250221,131900,494563500,394000,394000,394000,394000,0
|
|
20250221,131800,494563500,394000,394000,394000,394000,2
|
|
20250221,131700,493775500,394000,394000,394000,394000,1
|
|
20250221,131600,493381500,394000,394000,394000,394000,1
|
|
20250221,131500,492987500,394000,394000,394000,394000,0
|
|
20250221,131400,492987500,394000,394000,394000,394000,0
|
|
20250221,131300,492987500,394000,394000,394000,394000,0
|
|
20250221,131200,492987500,394000,394000,394000,394000,1
|
|
20250221,131100,492593500,394000,394000,394000,394000,0
|
|
20250221,131000,492593500,394000,393500,394000,393500,2
|
|
20250221,130900,491806000,394000,394000,394000,394000,1
|
|
20250221,130800,491412000,393500,393500,393500,393500,5
|
|
20250221,130700,489444500,394000,394000,394000,394000,0
|
|
20250221,130600,489444500,394000,394000,394000,394000,0
|
|
20250221,130500,489444500,394000,394000,394000,394000,0
|
|
20250221,130400,489444500,394000,394000,394000,394000,0
|
|
20250221,130300,489444500,394000,394000,394000,394000,0
|
|
20250221,130200,489444500,394000,394000,394000,394000,0
|
|
20250221,130100,489444500,394000,394000,394000,394000,3
|
|
20250221,130000,488262500,393500,393500,393500,393500,1
|
|
20250221,125900,487869000,394000,394000,394000,394000,3
|
|
20250221,125800,486687000,393500,393500,393500,393500,0
|
|
20250221,125700,486687000,393500,393500,393500,393500,0
|
|
20250221,125600,486687000,393500,393500,393500,393500,3
|
|
20250221,125500,485506500,394000,394000,394000,394000,1
|
|
20250221,125400,485112500,394000,394000,394000,394000,1
|
|
20250221,125300,484718500,394000,394000,394000,394000,5
|
|
20250221,125200,482748500,394000,394000,394000,394000,1
|
|
20250221,125100,482354500,393500,393500,393500,393500,0
|
|
20250221,125000,482354500,393500,393500,393500,393500,0
|
|
20250221,124900,482354500,393500,393500,393500,393500,9
|
|
20250221,124800,478813000,394000,394000,394000,394000,1
|
|
20250221,124700,478419000,394000,394000,394000,394000,0
|
|
20250221,124600,478419000,394000,394000,394000,394000,1
|
|
20250221,124500,478025000,394000,394000,394000,394000,0
|
|
20250221,124400,478025000,394000,394000,394000,394000,0
|
|
20250221,124300,478025000,394000,394000,394000,394000,0
|
|
20250221,124200,478025000,394000,394000,394000,394000,0
|
|
20250221,124100,478025000,394000,394000,394000,394000,0
|
|
20250221,124000,478025000,394000,394000,394000,394000,1
|
|
20250221,123900,477631000,393500,393500,393500,393500,1
|
|
20250221,123800,477237500,393500,393500,393500,393500,0
|
|
20250221,123700,477237500,393500,393500,393500,393500,0
|
|
20250221,123600,477237500,393500,393500,393500,393500,0
|
|
20250221,123500,477237500,393500,393500,393500,393500,0
|
|
20250221,123400,477237500,393500,393500,393500,393500,0
|
|
20250221,123300,477237500,393500,393500,393500,393500,0
|
|
20250221,123200,477237500,393500,393500,393500,393500,0
|
|
20250221,123100,477237500,393500,393500,393500,393500,1
|
|
20250221,123000,476844000,393500,393500,393500,393500,0
|
|
20250221,122900,476844000,393500,393500,393500,393500,0
|
|
20250221,122800,476844000,393500,393500,393500,393500,0
|
|
20250221,122700,476844000,393500,393500,393500,393500,0
|
|
20250221,122600,476844000,393500,393500,393500,393500,0
|
|
20250221,122500,476844000,393500,393500,393500,393500,1
|
|
20250221,122400,476450500,394000,394000,394000,394000,0
|
|
20250221,122300,476450500,394000,394000,394000,394000,0
|
|
20250221,122200,476450500,394000,394000,394000,394000,1
|
|
20250221,122100,476056500,394000,394000,394000,394000,0
|
|
20250221,122000,476056500,394000,394000,394000,394000,1
|
|
20250221,121900,475662500,393500,394000,394000,393500,3
|
|
20250221,121800,474481500,394000,394000,394000,394000,4
|
|
20250221,121700,472905500,394000,394000,394000,394000,2
|
|
20250221,121600,472117500,394000,394000,394000,394000,0
|
|
20250221,121500,472117500,394000,394000,394000,394000,0
|
|
20250221,121400,472117500,394000,394000,394000,394000,3
|
|
20250221,121300,470935500,394000,394000,394000,394000,3
|
|
20250221,121200,469753500,394000,394000,394000,394000,1
|
|
20250221,121100,469359500,393500,393500,393500,393500,0
|
|
20250221,121000,469359500,393500,393500,393500,393500,1
|
|
20250221,120900,468966000,393500,393500,393500,393500,0
|
|
20250221,120800,468966000,393500,393500,393500,393500,0
|
|
20250221,120700,468966000,393500,393500,393500,393500,1
|
|
20250221,120600,468572500,394000,394000,394000,394000,3
|
|
20250221,120500,467390500,394000,394000,394000,394000,0
|
|
20250221,120400,467390500,394000,394000,394000,394000,0
|
|
20250221,120300,467390500,394000,394000,394000,394000,0
|
|
20250221,120200,467390500,394000,394000,394000,394000,0
|
|
20250221,120100,467390500,394000,394000,394000,394000,0
|
|
20250221,120000,467390500,394000,394000,394000,394000,1
|
|
20250221,115900,466996500,393500,393500,393500,393500,0
|
|
20250221,115800,466996500,393500,393500,393500,393500,3
|
|
20250221,115700,465816000,394500,394500,394500,394500,0
|
|
20250221,115600,465816000,394500,394500,394500,394500,3
|
|
20250221,115500,464632500,394000,394000,394000,394000,1
|
|
20250221,115400,464238500,394000,394000,394000,394000,0
|
|
20250221,115300,464238500,394000,394500,394500,394000,11
|
|
20250221,115200,459904000,394000,394000,394000,394000,0
|
|
20250221,115100,459904000,394000,394000,394000,394000,2
|
|
20250221,115000,459116000,394000,394000,394000,394000,0
|
|
20250221,114900,459116000,394000,394000,394000,394000,3
|
|
20250221,114800,457934000,394000,394000,394000,394000,0
|
|
20250221,114700,457934000,394000,394000,394000,394000,1
|
|
20250221,114600,457540000,394000,394000,394000,394000,5
|
|
20250221,114500,455570000,393500,393500,393500,393500,1
|
|
20250221,114400,455176500,394000,394000,394000,394000,0
|
|
20250221,114300,455176500,394000,394000,394000,394000,3
|
|
20250221,114200,453994500,394000,394000,394000,394000,1
|
|
20250221,114100,453600500,394000,394000,394000,394000,0
|
|
20250221,114000,453600500,394000,394000,394000,394000,1
|
|
20250221,113900,453206500,393500,393500,393500,393500,1
|
|
20250221,113800,452813000,393500,393500,393500,393500,6
|
|
20250221,113700,450452000,393500,393500,393500,393500,2
|
|
20250221,113600,449665000,393500,393500,393500,393500,0
|
|
20250221,113500,449665000,393500,393500,393500,393500,1
|
|
20250221,113400,449271500,393000,393000,393000,393000,5
|
|
20250221,113300,447306500,393000,393000,393000,393000,0
|
|
20250221,113200,447306500,393000,393000,393000,393000,4
|
|
20250221,113100,445734500,393000,393000,393000,393000,3
|
|
20250221,113000,444555500,392500,392500,392500,392500,0
|
|
20250221,112900,444555500,392500,392500,392500,392500,1
|
|
20250221,112800,444163000,392500,392500,392500,392500,33
|
|
20250221,112700,431210500,392500,392500,392500,392500,1
|
|
20250221,112600,430818000,392500,392500,392500,392500,4
|
|
20250221,112500,429248000,392500,392500,392500,392500,1
|
|
20250221,112400,428855500,392500,392500,392500,392500,1
|
|
20250221,112300,428463000,393000,393500,393500,393000,5
|
|
20250221,112200,426497000,393000,393000,393000,393000,1
|
|
20250221,112100,426104000,393000,393000,393000,393000,2
|
|
20250221,112000,425318000,393000,393000,393000,393000,1
|
|
20250221,111900,424925000,393000,393000,393000,393000,1
|
|
20250221,111800,424532000,393000,393000,393000,393000,1
|
|
20250221,111700,424139000,393000,393500,393500,393000,17
|
|
20250221,111600,417455000,393000,393000,393000,393000,0
|
|
20250221,111500,417455000,393000,393000,393000,393000,0
|
|
20250221,111400,417455000,393000,393000,393000,393000,0
|
|
20250221,111300,417455000,393000,393000,393000,393000,0
|
|
20250221,111200,417455000,393000,393000,393000,393000,3
|
|
20250221,111100,416276000,393000,393000,393000,393000,1
|
|
20250221,111000,415883000,393000,393000,393000,393000,1
|
|
20250221,110900,415490000,393500,393500,393500,393500,0
|
|
20250221,110800,415490000,393500,393500,393500,393500,18
|
|
20250221,110700,408407000,394000,394000,394000,394000,0
|
|
20250221,110600,408407000,394000,394000,394000,394000,0
|
|
20250221,110500,408407000,394000,394000,394000,394000,0
|
|
20250221,110400,408407000,394000,394000,394000,394000,0
|
|
20250221,110300,408407000,394000,394000,394000,394000,6
|
|
20250221,110200,406043000,394000,394000,394000,394000,1
|
|
20250221,110100,405649000,394500,394500,394500,394500,1
|
|
20250221,110000,405254500,394000,394000,394000,394000,2
|
|
20250221,105900,404466500,393500,394000,394000,393500,2
|
|
20250221,105800,403679000,393500,394000,394000,393500,2
|
|
20250221,105700,402891500,394000,394000,394000,394000,0
|
|
20250221,105600,402891500,394000,394000,394000,394000,8
|
|
20250221,105500,399739500,393500,393500,393500,393500,1
|
|
20250221,105400,399346000,394000,394000,394000,394000,0
|
|
20250221,105300,399346000,394000,394000,394000,394000,0
|
|
20250221,105200,399346000,394000,394000,394000,394000,1
|
|
20250221,105100,398952000,394000,394000,394000,394000,4
|
|
20250221,105000,397376000,394000,394000,394000,394000,0
|
|
20250221,104900,397376000,394000,394000,394000,394000,0
|
|
20250221,104800,397376000,394000,394000,394000,394000,3
|
|
20250221,104700,396194000,394000,394000,394000,394000,0
|
|
20250221,104600,396194000,394000,394000,394000,394000,0
|
|
20250221,104500,396194000,394000,394000,394000,394000,9
|
|
20250221,104400,392648000,394000,394000,394000,394000,1
|
|
20250221,104300,392254000,394000,394000,394000,394000,0
|
|
20250221,104200,392254000,394000,394000,394000,394000,0
|
|
20250221,104100,392254000,394000,394500,394500,394000,14
|
|
20250221,104000,386734000,394500,394000,394500,394000,9
|
|
20250221,103900,383187500,394000,394000,394000,394000,4
|
|
20250221,103800,381611500,393500,393500,393500,393500,0
|
|
20250221,103700,381611500,393500,393500,393500,393500,0
|
|
20250221,103600,381611500,393500,393500,393500,393500,1
|
|
20250221,103500,381218000,393500,393500,393500,393500,0
|
|
20250221,103400,381218000,393500,393500,393500,393500,0
|
|
20250221,103300,381218000,393500,394000,394000,393500,14
|
|
20250221,103200,375703500,393500,393500,393500,393500,38
|
|
20250221,103100,360750500,393500,393500,393500,393500,0
|
|
20250221,103000,360750500,393500,393500,393500,393500,1
|
|
20250221,102900,360357000,392500,392500,392500,392500,0
|
|
20250221,102800,360357000,392500,392500,392500,392500,2
|
|
20250221,102700,359572000,393000,393000,393000,393000,0
|
|
20250221,102600,359572000,393000,393000,393000,393000,0
|
|
20250221,102500,359572000,393000,393000,393000,393000,0
|
|
20250221,102400,359572000,393000,393000,393000,393000,2
|
|
20250221,102300,358786000,393000,393000,393000,393000,1
|
|
20250221,102200,358393000,393500,393500,393500,393500,0
|
|
20250221,102100,358393000,393500,393500,393500,393500,103
|
|
20250221,102000,317862500,393000,393500,393500,393000,3
|
|
20250221,101900,316683000,393000,393000,393000,393000,1
|
|
20250221,101800,316290000,393000,393000,393000,393000,0
|
|
20250221,101700,316290000,393000,393000,393000,393000,0
|
|
20250221,101600,316290000,393000,393000,393000,393000,4
|
|
20250221,101500,314718000,393000,392500,393000,392500,23
|
|
20250221,101400,305681500,393000,393000,393000,393000,1
|
|
20250221,101300,305288500,392500,392500,392500,392500,4
|
|
20250221,101200,303718500,392500,392500,392500,392500,1
|
|
20250221,101100,303326000,392500,392500,392500,392500,0
|
|
20250221,101000,303326000,392500,392000,392500,392000,3
|
|
20250221,100900,302149500,392500,392500,392500,392500,0
|
|
20250221,100800,302149500,392500,392500,392500,392500,13
|
|
20250221,100700,297047000,392500,392500,392500,392500,0
|
|
20250221,100600,297047000,392500,392500,392500,392500,0
|
|
20250221,100500,297047000,392500,392500,392500,392500,0
|
|
20250221,100400,297047000,392500,392500,392500,392500,0
|
|
20250221,100300,297047000,392500,392000,392500,392000,44
|
|
20250221,100200,279794000,392000,392000,392000,392000,4
|
|
20250221,100100,278226000,392000,392000,392000,392000,1
|
|
20250221,100000,277834000,392000,391500,392000,391000,102
|
|
20250221,095900,237868500,391500,391500,391500,391500,0
|
|
20250221,095800,237868500,391500,391000,391500,391000,2
|
|
20250221,095700,237086000,391000,391000,391000,391000,2
|
|
20250221,095600,236304000,391000,391000,391000,391000,3
|
|
20250221,095500,235131000,391000,391000,391000,391000,3
|
|
20250221,095400,233958000,391000,391000,391000,391000,0
|
|
20250221,095300,233958000,391000,391000,391000,391000,1
|
|
20250221,095200,233567000,391500,391500,391500,391500,0
|
|
20250221,095100,233567000,391500,391500,391500,391500,0
|
|
20250221,095000,233567000,391500,391500,391500,391500,2
|
|
20250221,094900,232784000,391000,391000,391000,391000,0
|
|
20250221,094800,232784000,391000,391000,391000,391000,2
|
|
20250221,094700,232002000,391000,391000,391000,391000,6
|
|
20250221,094600,229656000,390000,390000,390000,390000,5
|
|
20250221,094500,227706000,390000,390000,390000,390000,2
|
|
20250221,094400,226926000,390000,390500,390500,390000,13
|
|
20250221,094300,221852000,390500,390500,390500,390500,10
|
|
20250221,094200,217947000,390500,390500,390500,390500,0
|
|
20250221,094100,217947000,390500,390500,390500,390500,12
|
|
20250221,094000,213261000,391500,391000,391500,391000,39
|
|
20250221,093900,198011500,391000,391000,391000,391000,45
|
|
20250221,093800,180416500,391500,391500,391500,391500,11
|
|
20250221,093700,176110000,391500,391500,391500,391500,0
|
|
20250221,093600,176110000,391500,391500,391500,391500,121
|
|
20250221,093500,128738500,391500,391500,391500,391500,0
|
|
20250221,093400,128738500,391500,391500,391500,391500,0
|
|
20250221,093300,128738500,391500,391500,391500,391500,0
|
|
20250221,093200,128738500,391500,391500,391500,391500,2
|
|
20250221,093100,127955500,392000,391500,392000,391500,4
|
|
20250221,093000,126388000,391500,392000,392000,391500,2
|
|
20250221,092900,125604500,391500,391500,391500,391500,31
|
|
20250221,092800,113468000,391500,391500,391500,391500,1
|
|
20250221,092700,113076500,391500,391500,391500,391500,1
|
|
20250221,092600,112685000,391500,391500,391500,391500,0
|
|
20250221,092500,112685000,391500,391500,391500,391500,1
|
|
20250221,092400,112293500,391500,391500,391500,391500,0
|
|
20250221,092300,112293500,391500,392000,392000,391500,48
|
|
20250221,092200,93485000,392000,392000,392000,392000,3
|
|
20250221,092100,92309000,392000,392000,392000,392000,2
|
|
20250221,092000,91525000,391500,391500,391500,391500,4
|
|
20250221,091900,89959000,391500,391500,391500,391500,1
|
|
20250221,091800,89567500,391500,391500,391500,391500,1
|
|
20250221,091700,89176000,391500,391500,391500,391500,9
|
|
20250221,091600,85652500,391500,392000,392000,391500,31
|
|
20250221,091500,73502500,392000,392000,392000,392000,0
|
|
20250221,091400,73502500,392000,392000,392000,392000,68
|
|
20250221,091300,46846500,392000,392000,392000,392000,1
|
|
20250221,091200,46454500,392000,392000,392000,392000,28
|
|
20250221,091100,35478500,393000,393000,393000,393000,0
|
|
20250221,091000,35478500,393000,393000,393000,393000,2
|
|
20250221,090900,34692500,393000,393000,393000,393000,0
|
|
20250221,090800,34692500,393000,393000,393000,393000,1
|
|
20250221,090700,34299500,393500,393500,393500,393500,0
|
|
20250221,090600,34299500,393500,392500,393500,392500,2
|
|
20250221,090500,33513500,392500,392500,392500,392500,2
|
|
20250221,090400,32728500,392500,393500,393500,392500,16
|
|
20250221,090300,26440000,393500,393500,393500,393500,5
|
|
20250221,090200,24472500,392500,392500,392500,392500,0
|
|
20250221,090100,24472500,392500,393500,393500,392500,5
|
|
20250221,090000,22506000,393500,395000,395000,393500,57
|