593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,185000,1084522000,395000,395000,395000,395000,119
|
|
20250224,184900,1084522000,395000,395000,395000,395000,0
|
|
20250224,184800,1084522000,395000,395000,395000,395000,0
|
|
20250224,184700,1084522000,395000,395000,395000,395000,0
|
|
20250224,184600,1084522000,395000,395000,395000,395000,0
|
|
20250224,184500,1084522000,395000,395000,395000,395000,0
|
|
20250224,184400,1084522000,395000,395000,395000,395000,0
|
|
20250224,184300,1084522000,395000,395000,395000,395000,0
|
|
20250224,184200,1084522000,395000,395000,395000,395000,0
|
|
20250224,184100,1084522000,395000,395000,395000,395000,0
|
|
20250224,184000,1084522000,395000,395000,395000,395000,0
|
|
20250224,183900,1084522000,395000,395000,395000,395000,0
|
|
20250224,183800,1084522000,395000,395000,395000,395000,0
|
|
20250224,183700,1084522000,395000,395000,395000,395000,0
|
|
20250224,183600,1084522000,395000,395000,395000,395000,0
|
|
20250224,183500,1084522000,395000,395000,395000,395000,0
|
|
20250224,183400,1084522000,395000,395000,395000,395000,0
|
|
20250224,183300,1084522000,395000,395000,395000,395000,0
|
|
20250224,183200,1084522000,395000,395000,395000,395000,0
|
|
20250224,183100,1084522000,395000,395000,395000,395000,0
|
|
20250224,183000,1084522000,395000,395000,395000,395000,0
|
|
20250224,182900,1084522000,395000,395000,395000,395000,0
|
|
20250224,182800,1084522000,395000,395000,395000,395000,0
|
|
20250224,182700,1084522000,395000,395000,395000,395000,0
|
|
20250224,182600,1084522000,395000,395000,395000,395000,0
|
|
20250224,182500,1084522000,395000,395000,395000,395000,0
|
|
20250224,182400,1084522000,395000,395000,395000,395000,0
|
|
20250224,182300,1084522000,395000,395000,395000,395000,0
|
|
20250224,182200,1084522000,395000,395000,395000,395000,0
|
|
20250224,182100,1084522000,395000,395000,395000,395000,0
|
|
20250224,182000,1084522000,395000,395000,395000,395000,119
|
|
20250224,181900,1084522000,395000,395000,395000,395000,0
|
|
20250224,181800,1084522000,395000,395000,395000,395000,0
|
|
20250224,181700,1084522000,395000,395000,395000,395000,0
|
|
20250224,181600,1084522000,395000,395000,395000,395000,0
|
|
20250224,181500,1084522000,395000,395000,395000,395000,0
|
|
20250224,181400,1084522000,395000,395000,395000,395000,0
|
|
20250224,181300,1084522000,395000,395000,395000,395000,0
|
|
20250224,181200,1084522000,395000,395000,395000,395000,0
|
|
20250224,181100,1084522000,395000,395000,395000,395000,0
|
|
20250224,181000,1084522000,395000,395000,395000,395000,0
|
|
20250224,180900,1084522000,395000,395000,395000,395000,0
|
|
20250224,180800,1084522000,395000,395000,395000,395000,0
|
|
20250224,180700,1084522000,395000,395000,395000,395000,0
|
|
20250224,180600,1084522000,395000,395000,395000,395000,0
|
|
20250224,180500,1084522000,395000,395000,395000,395000,0
|
|
20250224,180400,1084522000,395000,395000,395000,395000,0
|
|
20250224,180300,1084522000,395000,395000,395000,395000,0
|
|
20250224,180200,1084522000,395000,395000,395000,395000,0
|
|
20250224,180100,1084522000,395000,395000,395000,395000,0
|
|
20250224,180000,1084522000,395000,395000,395000,395000,0
|
|
20250224,175900,1084522000,395000,395000,395000,395000,0
|
|
20250224,175800,1084522000,395000,395000,395000,395000,0
|
|
20250224,175700,1084522000,395000,395000,395000,395000,0
|
|
20250224,175600,1084522000,395000,395000,395000,395000,0
|
|
20250224,175500,1084522000,395000,395000,395000,395000,0
|
|
20250224,175400,1084522000,395000,395000,395000,395000,0
|
|
20250224,175300,1084522000,395000,395000,395000,395000,0
|
|
20250224,175200,1084522000,395000,395000,395000,395000,0
|
|
20250224,175100,1084522000,395000,395000,395000,395000,0
|
|
20250224,175000,1084522000,395000,395000,395000,395000,119
|
|
20250224,174900,1084522000,395000,395000,395000,395000,0
|
|
20250224,174800,1084522000,395000,395000,395000,395000,0
|
|
20250224,174700,1084522000,395000,395000,395000,395000,0
|
|
20250224,174600,1084522000,395000,395000,395000,395000,0
|
|
20250224,174500,1084522000,395000,395000,395000,395000,0
|
|
20250224,174400,1084522000,395000,395000,395000,395000,0
|
|
20250224,174300,1084522000,395000,395000,395000,395000,0
|
|
20250224,174200,1084522000,395000,395000,395000,395000,0
|
|
20250224,174100,1084522000,395000,395000,395000,395000,0
|
|
20250224,174000,1084522000,395000,395000,395000,395000,0
|
|
20250224,173900,1084522000,395000,395000,395000,395000,0
|
|
20250224,173800,1084522000,395000,395000,395000,395000,0
|
|
20250224,173700,1084522000,395000,395000,395000,395000,0
|
|
20250224,173600,1084522000,395000,395000,395000,395000,0
|
|
20250224,173500,1084522000,395000,395000,395000,395000,0
|
|
20250224,173400,1084522000,395000,395000,395000,395000,0
|
|
20250224,173300,1084522000,395000,395000,395000,395000,0
|
|
20250224,173200,1084522000,395000,395000,395000,395000,0
|
|
20250224,173100,1084522000,395000,395000,395000,395000,0
|
|
20250224,173000,1084522000,395000,395000,395000,395000,0
|
|
20250224,172900,1084522000,395000,395000,395000,395000,0
|
|
20250224,172800,1084522000,395000,395000,395000,395000,0
|
|
20250224,172700,1084522000,395000,395000,395000,395000,0
|
|
20250224,172600,1084522000,395000,395000,395000,395000,0
|
|
20250224,172500,1084522000,395000,395000,395000,395000,0
|
|
20250224,172400,1084522000,395000,395000,395000,395000,0
|
|
20250224,172300,1084522000,395000,395000,395000,395000,0
|
|
20250224,172200,1084522000,395000,395000,395000,395000,0
|
|
20250224,172100,1084522000,395000,395000,395000,395000,0
|
|
20250224,172000,1084522000,395000,395000,395000,395000,119
|
|
20250224,171900,1084522000,395000,395000,395000,395000,0
|
|
20250224,171800,1084522000,395000,395000,395000,395000,0
|
|
20250224,171700,1084522000,395000,395000,395000,395000,0
|
|
20250224,171600,1084522000,395000,395000,395000,395000,0
|
|
20250224,171500,1084522000,395000,395000,395000,395000,0
|
|
20250224,171400,1084522000,395000,395000,395000,395000,0
|
|
20250224,171300,1084522000,395000,395000,395000,395000,0
|
|
20250224,171200,1084522000,395000,395000,395000,395000,0
|
|
20250224,171100,1084522000,395000,395000,395000,395000,0
|
|
20250224,171000,1084522000,395000,395000,395000,395000,0
|
|
20250224,170900,1084522000,395000,395000,395000,395000,0
|
|
20250224,170800,1084522000,395000,395000,395000,395000,0
|
|
20250224,170700,1084522000,395000,395000,395000,395000,0
|
|
20250224,170600,1084522000,395000,395000,395000,395000,0
|
|
20250224,170500,1084522000,395000,395000,395000,395000,0
|
|
20250224,170400,1084522000,395000,395000,395000,395000,0
|
|
20250224,170300,1084522000,395000,395000,395000,395000,0
|
|
20250224,170200,1084522000,395000,395000,395000,395000,0
|
|
20250224,170100,1084522000,395000,395000,395000,395000,0
|
|
20250224,170000,1084522000,395000,395000,395000,395000,0
|
|
20250224,165900,1084522000,395000,395000,395000,395000,0
|
|
20250224,165800,1084522000,395000,395000,395000,395000,0
|
|
20250224,165700,1084522000,395000,395000,395000,395000,0
|
|
20250224,165600,1084522000,395000,395000,395000,395000,0
|
|
20250224,165500,1084522000,395000,395000,395000,395000,0
|
|
20250224,165400,1084522000,395000,395000,395000,395000,0
|
|
20250224,165300,1084522000,395000,395000,395000,395000,0
|
|
20250224,165200,1084522000,395000,395000,395000,395000,0
|
|
20250224,165100,1084522000,395000,395000,395000,395000,0
|
|
20250224,165000,1084522000,395000,395000,395000,395000,119
|
|
20250224,164900,1084522000,395000,395000,395000,395000,0
|
|
20250224,164800,1084522000,395000,395000,395000,395000,0
|
|
20250224,164700,1084522000,395000,395000,395000,395000,0
|
|
20250224,164600,1084522000,395000,395000,395000,395000,0
|
|
20250224,164500,1084522000,395000,395000,395000,395000,0
|
|
20250224,164400,1084522000,395000,395000,395000,395000,0
|
|
20250224,164300,1084522000,395000,395000,395000,395000,0
|
|
20250224,164200,1084522000,395000,395000,395000,395000,0
|
|
20250224,164100,1084522000,395000,395000,395000,395000,0
|
|
20250224,164000,1084522000,395000,395000,395000,395000,0
|
|
20250224,163900,1084522000,395000,395000,395000,395000,0
|
|
20250224,163800,1084522000,395000,395000,395000,395000,0
|
|
20250224,163700,1084522000,395000,395000,395000,395000,0
|
|
20250224,163600,1084522000,395000,395000,395000,395000,0
|
|
20250224,163500,1084522000,395000,395000,395000,395000,0
|
|
20250224,163400,1084522000,395000,395000,395000,395000,0
|
|
20250224,163300,1084522000,395000,395000,395000,395000,0
|
|
20250224,163200,1084522000,395000,395000,395000,395000,0
|
|
20250224,163100,1084522000,395000,395000,395000,395000,0
|
|
20250224,163000,1084522000,395000,395000,395000,395000,0
|
|
20250224,162900,1084522000,395000,395000,395000,395000,0
|
|
20250224,162800,1084522000,395000,395000,395000,395000,0
|
|
20250224,162700,1084522000,395000,395000,395000,395000,0
|
|
20250224,162600,1084522000,395000,395000,395000,395000,0
|
|
20250224,162500,1084522000,395000,395000,395000,395000,0
|
|
20250224,162400,1084522000,395000,395000,395000,395000,0
|
|
20250224,162300,1084522000,395000,395000,395000,395000,0
|
|
20250224,162200,1084522000,395000,395000,395000,395000,0
|
|
20250224,162100,1084522000,395000,395000,395000,395000,0
|
|
20250224,162000,1084522000,395000,395000,395000,395000,119
|
|
20250224,161900,1084522000,395000,395000,395000,395000,0
|
|
20250224,161800,1084522000,395000,395000,395000,395000,0
|
|
20250224,161700,1084522000,395000,395000,395000,395000,0
|
|
20250224,161600,1084522000,395000,395000,395000,395000,0
|
|
20250224,161500,1084522000,395000,395000,395000,395000,0
|
|
20250224,161400,1084522000,395000,395000,395000,395000,0
|
|
20250224,161300,1084522000,395000,395000,395000,395000,0
|
|
20250224,161200,1084522000,395000,395000,395000,395000,0
|
|
20250224,161100,1084522000,395000,395000,395000,395000,0
|
|
20250224,161000,1084522000,395000,395000,395000,395000,0
|
|
20250224,160900,1084522000,395000,395000,395000,395000,0
|
|
20250224,160800,1084522000,395000,395000,395000,395000,0
|
|
20250224,160700,1084522000,395000,395000,395000,395000,0
|
|
20250224,160600,1084522000,395000,395000,395000,395000,0
|
|
20250224,160500,1084522000,395000,395000,395000,395000,0
|
|
20250224,160400,1084522000,395000,395000,395000,395000,0
|
|
20250224,160300,1084522000,395000,395000,395000,395000,0
|
|
20250224,160200,1084522000,395000,395000,395000,395000,0
|
|
20250224,160100,1084522000,395000,395000,395000,395000,0
|
|
20250224,160000,1084522000,395000,395000,395000,395000,0
|
|
20250224,155900,1084522000,395000,395000,395000,395000,0
|
|
20250224,155800,1084522000,395000,395000,395000,395000,0
|
|
20250224,155700,1084522000,395000,395000,395000,395000,0
|
|
20250224,155600,1084522000,395000,395000,395000,395000,0
|
|
20250224,155500,1084522000,395000,395000,395000,395000,0
|
|
20250224,155400,1084522000,395000,395000,395000,395000,0
|
|
20250224,155300,1084522000,395000,395000,395000,395000,0
|
|
20250224,155200,1084522000,395000,395000,395000,395000,0
|
|
20250224,155100,1084522000,395000,395000,395000,395000,0
|
|
20250224,155000,1084522000,395000,395000,395000,395000,119
|
|
20250224,154900,1084522000,395000,395000,395000,395000,0
|
|
20250224,154800,1084522000,395000,395000,395000,395000,0
|
|
20250224,154700,1084522000,395000,395000,395000,395000,0
|
|
20250224,154600,1084522000,395000,395000,395000,395000,0
|
|
20250224,154500,1084522000,395000,395000,395000,395000,0
|
|
20250224,154400,1084522000,395000,395000,395000,395000,0
|
|
20250224,154300,1084522000,395000,395000,395000,395000,0
|
|
20250224,154200,1084522000,395000,395000,395000,395000,0
|
|
20250224,154100,1084522000,395000,395000,395000,395000,0
|
|
20250224,154000,1084522000,395000,395000,395000,395000,0
|
|
20250224,153900,1084522000,395000,395000,395000,395000,0
|
|
20250224,153800,1084522000,395000,395000,395000,395000,0
|
|
20250224,153700,1084522000,395000,395000,395000,395000,0
|
|
20250224,153600,1084522000,395000,395000,395000,395000,0
|
|
20250224,153500,1084522000,395000,395000,395000,395000,0
|
|
20250224,153400,1084522000,395000,395000,395000,395000,0
|
|
20250224,153300,1084522000,395000,395000,395000,395000,0
|
|
20250224,153200,1084522000,395000,395000,395000,395000,0
|
|
20250224,153100,1084522000,395000,395000,395000,395000,0
|
|
20250224,153000,1084522000,395000,395000,395000,395000,119
|
|
20250224,152900,1037517000,395000,395000,395000,395000,0
|
|
20250224,152800,1037517000,395000,395000,395000,395000,0
|
|
20250224,152700,1037517000,395000,395000,395000,395000,0
|
|
20250224,152600,1037517000,395000,395000,395000,395000,0
|
|
20250224,152500,1037517000,395000,395000,395000,395000,0
|
|
20250224,152400,1037517000,395000,395000,395000,395000,0
|
|
20250224,152300,1037517000,395000,395000,395000,395000,0
|
|
20250224,152200,1037517000,395000,395000,395000,395000,0
|
|
20250224,152100,1037517000,395000,395000,395000,395000,0
|
|
20250224,152000,1037517000,395000,395000,395000,395000,0
|
|
20250224,151900,1037517000,395000,395000,395000,395000,1
|
|
20250224,151800,1037122000,395500,395500,395500,395500,4
|
|
20250224,151700,1035540000,395500,395000,395500,395000,6
|
|
20250224,151600,1033168500,395000,395000,395000,395000,57
|
|
20250224,151500,1010653500,395000,394500,395000,394500,5
|
|
20250224,151400,1008679500,394500,394500,395000,394500,26
|
|
20250224,151300,998422000,394500,394500,394500,394500,1
|
|
20250224,151200,998027500,394500,394500,395000,394500,5
|
|
20250224,151100,996054500,394500,394500,394500,394500,2
|
|
20250224,151000,995265500,394000,394500,394500,394000,3
|
|
20250224,150900,994082500,394500,395000,395500,394500,83
|
|
20250224,150800,961297000,394500,394500,394500,394500,0
|
|
20250224,150700,961297000,394500,394500,394500,394500,3
|
|
20250224,150600,960113500,394500,394500,394500,394500,3
|
|
20250224,150500,958930000,394500,394500,394500,394500,0
|
|
20250224,150400,958930000,394500,394500,395000,394500,26
|
|
20250224,150300,948672500,394500,394500,394500,394500,3
|
|
20250224,150200,947489000,395000,395000,395000,395000,3
|
|
20250224,150100,946304000,394500,394500,395000,394500,127
|
|
20250224,150000,896143000,394500,394000,394500,393500,20
|
|
20250224,145900,888260500,394500,394500,394500,394500,2
|
|
20250224,145800,887471500,394500,394500,394500,394500,3
|
|
20250224,145700,886288000,394500,394500,394500,394500,2
|
|
20250224,145600,885499000,394500,394500,394500,394500,1
|
|
20250224,145500,885104500,394000,394000,394000,394000,3
|
|
20250224,145400,883922500,394500,394500,394500,394500,0
|
|
20250224,145300,883922500,394500,394500,394500,394500,1
|
|
20250224,145200,883528000,394500,394500,394500,394500,0
|
|
20250224,145100,883528000,394500,394500,394500,394500,1
|
|
20250224,145000,883133500,394500,394000,394500,394000,69
|
|
20250224,144900,855913500,394000,394000,394000,394000,23
|
|
20250224,144800,846851500,394000,393500,394500,393500,79
|
|
20250224,144700,815725500,393500,393500,393500,393500,1
|
|
20250224,144600,815332000,393500,394000,394000,393500,2
|
|
20250224,144500,814544500,393500,393500,393500,393500,1
|
|
20250224,144400,814151000,393500,393500,393500,393500,12
|
|
20250224,144300,809429000,393500,393500,393500,393500,4
|
|
20250224,144200,807855000,393500,393500,393500,393500,4
|
|
20250224,144100,806281000,394000,394000,394000,394000,1
|
|
20250224,144000,805887000,393500,393500,393500,393500,1
|
|
20250224,143900,805493500,394000,393500,394000,393500,31
|
|
20250224,143800,793294500,393500,393500,393500,393500,1
|
|
20250224,143700,792901000,393000,393000,393000,393000,0
|
|
20250224,143600,792901000,393000,393000,393000,393000,10
|
|
20250224,143500,788971000,393500,393500,393500,393500,1
|
|
20250224,143400,788577500,393500,393500,393500,393500,4
|
|
20250224,143300,787003500,393500,393500,393500,393500,1
|
|
20250224,143200,786610000,393000,393500,393500,393000,13
|
|
20250224,143100,781500500,394000,394000,394000,394000,0
|
|
20250224,143000,781500500,394000,394000,394000,394000,7
|
|
20250224,142900,778742500,394000,394000,394000,394000,0
|
|
20250224,142800,778742500,394000,394000,394000,394000,1
|
|
20250224,142700,778348500,394000,394000,394000,394000,0
|
|
20250224,142600,778348500,394000,394000,394000,394000,0
|
|
20250224,142500,778348500,394000,394000,394000,394000,1
|
|
20250224,142400,777954500,394000,394000,394000,394000,7
|
|
20250224,142300,775196500,394000,394000,394000,394000,2
|
|
20250224,142200,774408500,394000,394000,394000,394000,0
|
|
20250224,142100,774408500,394000,394000,394000,394000,0
|
|
20250224,142000,774408500,394000,394000,394000,394000,1
|
|
20250224,141900,774014500,393500,393500,393500,393500,0
|
|
20250224,141800,774014500,393500,394000,394000,393500,7
|
|
20250224,141700,771259000,393500,393500,393500,393500,80
|
|
20250224,141600,739779000,393500,393500,393500,393500,0
|
|
20250224,141500,739779000,393500,392500,393500,392500,2
|
|
20250224,141400,738993000,393000,393000,393000,393000,3
|
|
20250224,141300,737814000,393500,393500,393500,393500,3
|
|
20250224,141200,736633500,393500,393000,393500,393000,2
|
|
20250224,141100,735847000,393500,393500,393500,393500,0
|
|
20250224,141000,735847000,393500,393500,393500,393500,10
|
|
20250224,140900,731912000,393500,393500,393500,393500,0
|
|
20250224,140800,731912000,393500,393500,393500,393500,0
|
|
20250224,140700,731912000,393500,393500,393500,393500,1
|
|
20250224,140600,731518500,392500,392500,392500,392500,1
|
|
20250224,140500,731126000,393000,393000,393000,393000,12
|
|
20250224,140400,726410000,393000,393000,393000,393000,0
|
|
20250224,140300,726410000,393000,393000,393000,393000,3
|
|
20250224,140200,725231000,393000,393000,393000,393000,1
|
|
20250224,140100,724838000,393000,393000,393000,393000,1
|
|
20250224,140000,724445000,393500,393500,393500,393500,1
|
|
20250224,135900,724051500,393000,393000,393000,393000,13
|
|
20250224,135800,718942500,393000,393000,393000,393000,0
|
|
20250224,135700,718942500,393000,393000,393000,393000,1
|
|
20250224,135600,718549500,392500,392500,392500,392500,1
|
|
20250224,135500,718157000,393000,393000,393000,393000,1
|
|
20250224,135400,717764000,393000,393000,393000,393000,0
|
|
20250224,135300,717764000,393000,393000,393000,393000,0
|
|
20250224,135200,717764000,393000,393000,393000,393000,5
|
|
20250224,135100,715799000,393000,393000,393000,393000,0
|
|
20250224,135000,715799000,393000,393000,393000,393000,2
|
|
20250224,134900,715013000,393000,393000,393000,393000,0
|
|
20250224,134800,715013000,393000,393000,393000,393000,0
|
|
20250224,134700,715013000,393000,393000,393000,393000,1
|
|
20250224,134600,714620000,393000,393000,393000,393000,0
|
|
20250224,134500,714620000,393000,393000,393000,393000,0
|
|
20250224,134400,714620000,393000,393000,393000,393000,1
|
|
20250224,134300,714227000,393000,393000,393000,393000,0
|
|
20250224,134200,714227000,393000,393000,393000,393000,1
|
|
20250224,134100,713834000,393000,393000,393000,393000,0
|
|
20250224,134000,713834000,393000,393000,393000,393000,0
|
|
20250224,133900,713834000,393000,393000,393000,393000,1
|
|
20250224,133800,713441000,393000,393000,393000,393000,0
|
|
20250224,133700,713441000,393000,393000,393000,393000,1
|
|
20250224,133600,713048000,392500,392500,392500,392500,0
|
|
20250224,133500,713048000,392500,392500,392500,392500,1
|
|
20250224,133400,712655500,393000,393000,393000,393000,3
|
|
20250224,133300,711476500,393000,393000,393000,393000,0
|
|
20250224,133200,711476500,393000,393000,393000,393000,1
|
|
20250224,133100,711083500,392500,392500,392500,392500,0
|
|
20250224,133000,711083500,392500,392500,392500,392500,3
|
|
20250224,132900,709906000,392500,393000,393000,392500,2
|
|
20250224,132800,709120500,393000,393000,393000,393000,13
|
|
20250224,132700,704011500,393000,393000,393000,393000,1
|
|
20250224,132600,703618500,392500,392500,392500,392500,0
|
|
20250224,132500,703618500,392500,392500,392500,392500,1
|
|
20250224,132400,703226000,392500,393000,393000,392500,5
|
|
20250224,132300,701263000,393000,393000,393000,393000,0
|
|
20250224,132200,701263000,393000,393000,393000,393000,0
|
|
20250224,132100,701263000,393000,393000,393000,393000,1
|
|
20250224,132000,700870000,393000,393000,393000,393000,0
|
|
20250224,131900,700870000,393000,392500,393000,392500,2
|
|
20250224,131800,700084500,393000,393000,393000,393000,0
|
|
20250224,131700,700084500,393000,393000,393000,393000,0
|
|
20250224,131600,700084500,393000,393000,393000,393000,1
|
|
20250224,131500,699691500,393000,393000,393000,393000,0
|
|
20250224,131400,699691500,393000,393000,393000,393000,4
|
|
20250224,131300,698119500,393000,393000,393000,393000,0
|
|
20250224,131200,698119500,393000,393000,393000,393000,0
|
|
20250224,131100,698119500,393000,393000,393000,393000,1
|
|
20250224,131000,697726500,392500,392500,392500,392500,1
|
|
20250224,130900,697334000,393000,393000,393000,393000,1
|
|
20250224,130800,696941000,393000,393000,393000,393000,0
|
|
20250224,130700,696941000,393000,393000,393000,393000,0
|
|
20250224,130600,696941000,393000,393000,393000,393000,1
|
|
20250224,130500,696548000,392500,392500,392500,392500,9
|
|
20250224,130400,693015500,392500,392500,392500,392500,1
|
|
20250224,130300,692623000,392500,392500,392500,392500,0
|
|
20250224,130200,692623000,392500,392500,392500,392500,0
|
|
20250224,130100,692623000,392500,392000,392500,392000,3
|
|
20250224,130000,691446000,392500,392500,392500,392500,1
|
|
20250224,125900,691053500,392500,392500,392500,392500,0
|
|
20250224,125800,691053500,392500,392500,392500,392500,1
|
|
20250224,125700,690661000,392500,392500,392500,392500,0
|
|
20250224,125600,690661000,392500,392500,392500,392500,1
|
|
20250224,125500,690268500,392500,392500,392500,392500,17
|
|
20250224,125400,683596000,393000,393000,393000,393000,0
|
|
20250224,125300,683596000,393000,393000,393000,393000,1
|
|
20250224,125200,683203000,392500,392500,392500,392500,5
|
|
20250224,125100,681240500,393000,393000,393000,393000,1
|
|
20250224,125000,680847500,393000,393000,393000,393000,1
|
|
20250224,124900,680454500,393000,393000,393000,393000,0
|
|
20250224,124800,680454500,393000,393000,393000,393000,1
|
|
20250224,124700,680061500,392500,392500,392500,392500,5
|
|
20250224,124600,678099000,393000,393000,393000,393000,2
|
|
20250224,124500,677313000,393000,393000,393000,393000,0
|
|
20250224,124400,677313000,393000,393000,393000,393000,1
|
|
20250224,124300,676920000,393000,393000,393000,393000,2
|
|
20250224,124200,676134000,393000,393000,393000,393000,1
|
|
20250224,124100,675741000,393000,393000,393000,393000,2
|
|
20250224,124000,674955000,393000,393000,393000,393000,0
|
|
20250224,123900,674955000,393000,393000,393000,393000,0
|
|
20250224,123800,674955000,393000,393000,393000,393000,1
|
|
20250224,123700,674562000,393000,393000,393000,393000,0
|
|
20250224,123600,674562000,393000,393000,393000,393000,0
|
|
20250224,123500,674562000,393000,393000,393000,393000,1
|
|
20250224,123400,674169000,393000,393000,393000,393000,0
|
|
20250224,123300,674169000,393000,393000,393000,393000,1
|
|
20250224,123200,673776000,393000,393000,393000,393000,0
|
|
20250224,123100,673776000,393000,393000,393000,393000,15
|
|
20250224,123000,667881000,393000,393000,393000,393000,8
|
|
20250224,122900,664737000,393000,393000,393000,393000,0
|
|
20250224,122800,664737000,393000,392500,393000,392500,4
|
|
20250224,122700,663166500,393000,392500,393000,392500,17
|
|
20250224,122600,656493500,393000,393000,393000,393000,0
|
|
20250224,122500,656493500,393000,393000,393000,393000,1
|
|
20250224,122400,656100500,393000,393000,393000,393000,0
|
|
20250224,122300,656100500,393000,393000,393000,393000,1
|
|
20250224,122200,655707500,392500,392500,392500,392500,1
|
|
20250224,122100,655315000,393000,393000,393000,393000,0
|
|
20250224,122000,655315000,393000,393000,393000,393000,1
|
|
20250224,121900,654922000,393000,393000,393000,393000,0
|
|
20250224,121800,654922000,393000,393000,393000,393000,1
|
|
20250224,121700,654529000,393000,393000,393000,393000,0
|
|
20250224,121600,654529000,393000,393000,393000,393000,1
|
|
20250224,121500,654136000,393000,393000,393000,393000,2
|
|
20250224,121400,653350000,393000,392500,393000,392500,10
|
|
20250224,121300,649422000,392500,392500,392500,392500,1
|
|
20250224,121200,649029500,392500,392500,392500,392500,3
|
|
20250224,121100,647852000,392500,392500,392500,392500,3
|
|
20250224,121000,646674500,392500,392000,392500,392000,4
|
|
20250224,120900,645105000,392500,392500,392500,392500,0
|
|
20250224,120800,645105000,392500,392500,392500,392500,0
|
|
20250224,120700,645105000,392500,392500,392500,392500,2
|
|
20250224,120600,644320000,392500,392500,392500,392500,0
|
|
20250224,120500,644320000,392500,392500,392500,392500,1
|
|
20250224,120400,643927500,392500,392500,392500,392500,0
|
|
20250224,120300,643927500,392500,392500,392500,392500,0
|
|
20250224,120200,643927500,392500,392500,392500,392500,1
|
|
20250224,120100,643535000,392000,392000,392000,392000,0
|
|
20250224,120000,643535000,392000,392500,392500,392000,5
|
|
20250224,115900,641574500,392500,392500,392500,392500,0
|
|
20250224,115800,641574500,392500,392500,392500,392500,1
|
|
20250224,115700,641182000,392500,393500,393500,392500,2
|
|
20250224,115600,640396000,393500,393500,393500,393500,0
|
|
20250224,115500,640396000,393500,392000,393500,392000,2
|
|
20250224,115400,639610500,393500,393500,393500,393500,0
|
|
20250224,115300,639610500,393500,393500,393500,393500,0
|
|
20250224,115200,639610500,393500,393500,393500,393500,1
|
|
20250224,115100,639217000,393500,393500,393500,393500,2
|
|
20250224,115000,638430000,393500,393500,393500,393500,1
|
|
20250224,114900,638036500,393500,393500,393500,393500,0
|
|
20250224,114800,638036500,393500,393500,393500,393500,0
|
|
20250224,114700,638036500,393500,393500,393500,393500,3
|
|
20250224,114600,636856000,392000,392000,392000,392000,0
|
|
20250224,114500,636856000,392000,392000,392000,392000,1
|
|
20250224,114400,636464000,393500,392500,393500,392500,6
|
|
20250224,114300,634108000,393500,393500,393500,393500,0
|
|
20250224,114200,634108000,393500,393500,393500,393500,1
|
|
20250224,114100,633714500,393500,393500,393500,393500,0
|
|
20250224,114000,633714500,393500,393500,393500,393500,1
|
|
20250224,113900,633321000,393500,393500,393500,393500,1
|
|
20250224,113800,632927500,393500,393500,393500,393500,1
|
|
20250224,113700,632534000,392500,392500,392500,392500,2
|
|
20250224,113600,631749000,392000,392000,392000,392000,6
|
|
20250224,113500,629397000,392500,392500,392500,392500,0
|
|
20250224,113400,629397000,392500,392500,392500,392500,2
|
|
20250224,113300,628612000,392500,392500,392500,392500,0
|
|
20250224,113200,628612000,392500,392500,392500,392500,1
|
|
20250224,113100,628219500,392000,392000,392000,392000,1
|
|
20250224,113000,627827500,392000,393000,393000,392000,56
|
|
20250224,112900,605866500,393500,393500,393500,393500,1
|
|
20250224,112800,605473000,393000,393000,393000,393000,8
|
|
20250224,112700,602329000,393500,393500,393500,393500,1
|
|
20250224,112600,601935500,393500,393500,393500,393500,0
|
|
20250224,112500,601935500,393500,393500,393500,393500,0
|
|
20250224,112400,601935500,393500,393500,393500,393500,1
|
|
20250224,112300,601542000,393000,393000,393000,393000,0
|
|
20250224,112200,601542000,393000,393000,393000,393000,1
|
|
20250224,112100,601149000,394000,394000,394000,394000,2
|
|
20250224,112000,600361000,394000,394000,394000,394000,2
|
|
20250224,111900,599573000,394000,394000,394000,393500,5
|
|
20250224,111800,597603500,394000,394000,394000,394000,2
|
|
20250224,111700,596815500,394000,394000,394000,394000,1
|
|
20250224,111600,596421500,394000,394000,394000,394000,2
|
|
20250224,111500,595633500,392500,393500,393500,392500,4
|
|
20250224,111400,594061000,394000,394000,394000,394000,5
|
|
20250224,111300,592091000,394000,394000,394000,394000,6
|
|
20250224,111200,589727000,393500,393500,393500,393500,3
|
|
20250224,111100,588546500,394000,394000,394000,394000,3
|
|
20250224,111000,587364500,393500,393500,393500,393500,1
|
|
20250224,110900,586971000,394000,393500,394000,393500,4
|
|
20250224,110800,585396500,394000,394000,394000,394000,2
|
|
20250224,110700,584608500,394000,394000,394000,394000,1
|
|
20250224,110600,584214500,394000,394000,394000,394000,3
|
|
20250224,110500,583032500,394000,393000,394000,393000,2
|
|
20250224,110400,582245500,393500,393500,394000,393500,6
|
|
20250224,110300,579884000,393500,393000,393500,393000,3
|
|
20250224,110200,578704500,393500,394500,394500,393500,2
|
|
20250224,110100,577916500,393500,393000,394000,393000,6
|
|
20250224,110000,575555000,394000,393000,394000,393000,4
|
|
20250224,105900,573981000,394000,393000,394000,393000,22
|
|
20250224,105800,565334000,393000,393000,393000,393000,19
|
|
20250224,105700,557867000,393000,393500,393500,393000,20
|
|
20250224,105600,550006000,394000,394000,394000,394000,4
|
|
20250224,105500,548430000,393500,393500,393500,393500,2
|
|
20250224,105400,547643000,394000,393000,394000,393000,3
|
|
20250224,105300,546463000,394000,394000,394000,394000,3
|
|
20250224,105200,545281000,393500,392500,393500,392500,4
|
|
20250224,105100,543709000,393000,393000,393000,393000,6
|
|
20250224,105000,541351000,392000,392000,392000,392000,4
|
|
20250224,104900,539783000,392500,393500,393500,392500,10
|
|
20250224,104800,535850500,393500,394000,394500,393500,5
|
|
20250224,104700,533880500,394000,394000,394000,394000,2
|
|
20250224,104600,533092500,393500,392500,393500,392000,10
|
|
20250224,104500,529168000,393000,392500,393000,392500,3
|
|
20250224,104400,527989500,393000,393000,393000,393000,2
|
|
20250224,104300,527203500,393000,393000,393000,393000,1
|
|
20250224,104200,526810500,393000,392500,393000,392500,2
|
|
20250224,104100,526025000,392500,392500,392500,392500,2
|
|
20250224,104000,525240000,392500,392500,392500,392500,3
|
|
20250224,103900,524062500,392500,392500,392500,392500,2
|
|
20250224,103800,523277500,392500,392500,392500,392500,1
|
|
20250224,103700,522885000,392500,392000,392500,392000,9
|
|
20250224,103600,519356500,392500,392500,392500,392500,1
|
|
20250224,103500,518964000,392500,392500,392500,392500,1
|
|
20250224,103400,518571500,392500,392500,392500,392500,2
|
|
20250224,103300,517786500,392500,392500,392500,392500,3
|
|
20250224,103200,516609000,393000,393000,393000,393000,1
|
|
20250224,103100,516216000,392500,392500,393000,392500,6
|
|
20250224,103000,513860500,393000,393000,393000,392500,5
|
|
20250224,102900,511896500,393500,393500,393500,393000,10
|
|
20250224,102800,507965000,394500,393000,394500,393000,2
|
|
20250224,102700,507177500,394500,392500,394500,392500,136
|
|
20250224,102600,453658500,393000,393000,393000,393000,4
|
|
20250224,102500,452086500,393000,393000,393000,393000,4
|
|
20250224,102400,450514500,392500,392500,392500,392500,1
|
|
20250224,102300,450122000,392500,392500,392500,392500,2
|
|
20250224,102200,449337000,393000,393000,393000,393000,1
|
|
20250224,102100,448944000,393000,393000,393000,393000,2
|
|
20250224,102000,448158000,393000,393500,393500,393000,2
|
|
20250224,101900,447371500,393500,392500,393500,392000,8
|
|
20250224,101800,444231500,393000,392500,393000,392500,4
|
|
20250224,101700,442661000,393500,393000,393500,392500,4
|
|
20250224,101600,441089000,393500,393500,393500,393500,2
|
|
20250224,101500,440302000,393500,393500,393500,393500,1
|
|
20250224,101400,439908500,393500,393500,393500,393500,1
|
|
20250224,101300,439515000,393500,393500,393500,393500,12
|
|
20250224,101200,434793000,393500,393500,393500,393500,2
|
|
20250224,101100,434006000,393500,392500,393500,392500,3
|
|
20250224,101000,432827500,393500,393000,393500,393000,2
|
|
20250224,100900,432041000,393500,393500,393500,393500,1
|
|
20250224,100800,431647500,393000,393000,393000,393000,2
|
|
20250224,100700,430861500,393000,393000,393000,393000,1
|
|
20250224,100600,430468500,393500,393500,393500,393500,1
|
|
20250224,100500,430075000,392500,392500,392500,392500,3
|
|
20250224,100400,428897500,393500,392500,393500,392500,2
|
|
20250224,100300,428111500,393500,392500,393500,392500,5
|
|
20250224,100200,426148000,392500,392500,392500,392500,3
|
|
20250224,100100,424970500,392500,392500,392500,392500,2
|
|
20250224,100000,424185500,391500,392500,392500,391500,34
|
|
20250224,095900,410857000,392500,392500,392500,392500,19
|
|
20250224,095800,403399500,393500,393500,393500,393500,1
|
|
20250224,095700,403006000,393000,393000,393000,393000,16
|
|
20250224,095600,396718000,393500,393500,393500,393500,1
|
|
20250224,095500,396324500,394500,393000,394500,393000,2
|
|
20250224,095400,395537000,394500,393500,394500,393500,5
|
|
20250224,095300,393568500,393500,393000,393500,393000,2
|
|
20250224,095200,392782000,393500,393500,393500,393500,1
|
|
20250224,095100,392388500,393500,393500,393500,393500,2
|
|
20250224,095000,391601500,395000,395000,395000,395000,5
|
|
20250224,094900,389626500,395000,395000,395000,395000,1
|
|
20250224,094800,389231500,395000,395000,395000,395000,2
|
|
20250224,094700,388441500,393000,395000,395000,393000,20
|
|
20250224,094600,380575000,393500,395000,395000,393500,136
|
|
20250224,094500,326856500,395000,393000,395000,393000,4
|
|
20250224,094400,325282500,393000,393000,393000,393000,1
|
|
20250224,094300,324889500,393000,393000,393000,393000,1
|
|
20250224,094200,324496500,393000,392500,393000,392500,68
|
|
20250224,094100,297773500,393000,393000,393000,393000,10
|
|
20250224,094000,293843500,393000,394000,394000,393000,2
|
|
20250224,093900,293056500,393000,393500,393500,393000,27
|
|
20250224,093800,282433500,393500,393500,393500,393500,2
|
|
20250224,093700,281646500,393500,393000,393500,393000,18
|
|
20250224,093600,274571500,393000,393000,393000,393000,5
|
|
20250224,093500,272606500,393500,393500,393500,393500,1
|
|
20250224,093400,272213000,393500,393500,393500,393500,0
|
|
20250224,093300,272213000,393500,394000,394000,393500,78
|
|
20250224,093200,241481500,394000,394500,394500,394000,129
|
|
20250224,093100,190603000,395000,394500,395000,394500,7
|
|
20250224,093000,187838500,394500,395500,395500,394500,2
|
|
20250224,092900,187048500,395000,395000,395000,395000,0
|
|
20250224,092800,187048500,395000,395000,395000,395000,4
|
|
20250224,092700,185468500,395000,395000,395000,395000,0
|
|
20250224,092600,185468500,395000,395000,395000,395000,1
|
|
20250224,092500,185073500,395000,395000,395000,395000,2
|
|
20250224,092400,184283500,395000,395000,395000,395000,6
|
|
20250224,092300,181913500,395500,395500,395500,395500,0
|
|
20250224,092200,181913500,395500,395500,395500,395500,0
|
|
20250224,092100,181913500,395500,394000,395500,394000,52
|
|
20250224,092000,161374000,394000,394000,394000,394000,7
|
|
20250224,091900,158616000,394000,394000,394000,394000,3
|
|
20250224,091800,157434000,394000,393000,394000,392000,65
|
|
20250224,091700,131872000,393000,393000,393000,393000,1
|
|
20250224,091600,131479000,393000,391500,393000,391500,28
|
|
20250224,091500,120509500,391500,391500,391500,391500,2
|
|
20250224,091400,119726500,391500,392000,392000,391500,74
|
|
20250224,091300,90747500,392500,392500,392500,392500,4
|
|
20250224,091200,89177500,392000,392000,392000,392000,0
|
|
20250224,091100,89177500,392000,392000,392000,392000,4
|
|
20250224,091000,87609500,392500,393500,393500,392500,18
|
|
20250224,090900,80542500,392000,392000,392000,392000,0
|
|
20250224,090800,80542500,392000,392000,392000,392000,23
|
|
20250224,090700,71526500,392000,392000,392000,392000,7
|
|
20250224,090600,68782500,392000,395000,395000,392000,27
|
|
20250224,090500,58178500,392000,392500,392500,392000,11
|
|
20250224,090400,53861500,392000,392500,392500,392000,2
|
|
20250224,090300,53077000,391500,391500,391500,391500,0
|
|
20250224,090200,53077000,391500,391500,391500,391500,9
|
|
20250224,090100,49553500,391500,391500,391500,391500,1
|
|
20250224,090000,49162000,391000,395500,395500,391000,125
|