674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,201100,331422900,21900,21900,21900,21900,269
|
|
20250217,201000,331422900,21900,21900,21900,21900,0
|
|
20250217,200900,331422900,21900,21900,21900,21900,0
|
|
20250217,200800,331422900,21900,21900,21900,21900,0
|
|
20250217,200700,331422900,21900,21900,21900,21900,0
|
|
20250217,200600,331422900,21900,21900,21900,21900,0
|
|
20250217,200500,331422900,21900,21900,21900,21900,0
|
|
20250217,200400,331422900,21900,21900,21900,21900,0
|
|
20250217,200300,331422900,21900,21900,21900,21900,0
|
|
20250217,200200,331422900,21900,21900,21900,21900,0
|
|
20250217,200100,331422900,21900,21900,21900,21900,0
|
|
20250217,200000,331422900,21900,21900,21900,21900,0
|
|
20250217,195900,331422900,21900,21900,21900,21900,0
|
|
20250217,195800,331422900,21900,21900,21900,21900,0
|
|
20250217,195700,331422900,21900,21900,21900,21900,0
|
|
20250217,195600,331422900,21900,21900,21900,21900,0
|
|
20250217,195500,331422900,21900,21900,21900,21900,0
|
|
20250217,195400,331422900,21900,21900,21900,21900,0
|
|
20250217,195300,331422900,21900,21900,21900,21900,0
|
|
20250217,195200,331422900,21900,21900,21900,21900,0
|
|
20250217,195100,331422900,21900,21900,21900,21900,0
|
|
20250217,195000,331422900,21900,21900,21900,21900,0
|
|
20250217,194900,331422900,21900,21900,21900,21900,0
|
|
20250217,194800,331422900,21900,21900,21900,21900,0
|
|
20250217,194700,331422900,21900,21900,21900,21900,0
|
|
20250217,194600,331422900,21900,21900,21900,21900,0
|
|
20250217,194500,331422900,21900,21900,21900,21900,0
|
|
20250217,194400,331422900,21900,21900,21900,21900,0
|
|
20250217,194300,331422900,21900,21900,21900,21900,0
|
|
20250217,194200,331422900,21900,21900,21900,21900,0
|
|
20250217,194100,331422900,21900,21900,21900,21900,269
|
|
20250217,194000,331422900,21900,21900,21900,21900,0
|
|
20250217,193900,331422900,21900,21900,21900,21900,0
|
|
20250217,193800,331422900,21900,21900,21900,21900,0
|
|
20250217,193700,331422900,21900,21900,21900,21900,0
|
|
20250217,193600,331422900,21900,21900,21900,21900,0
|
|
20250217,193500,331422900,21900,21900,21900,21900,0
|
|
20250217,193400,331422900,21900,21900,21900,21900,0
|
|
20250217,193300,331422900,21900,21900,21900,21900,0
|
|
20250217,193200,331422900,21900,21900,21900,21900,0
|
|
20250217,193100,331422900,21900,21900,21900,21900,0
|
|
20250217,193000,331422900,21900,21900,21900,21900,0
|
|
20250217,192900,331422900,21900,21900,21900,21900,0
|
|
20250217,192800,331422900,21900,21900,21900,21900,0
|
|
20250217,192700,331422900,21900,21900,21900,21900,0
|
|
20250217,192600,331422900,21900,21900,21900,21900,0
|
|
20250217,192500,331422900,21900,21900,21900,21900,0
|
|
20250217,192400,331422900,21900,21900,21900,21900,0
|
|
20250217,192300,331422900,21900,21900,21900,21900,0
|
|
20250217,192200,331422900,21900,21900,21900,21900,0
|
|
20250217,192100,331422900,21900,21900,21900,21900,0
|
|
20250217,192000,331422900,21900,21900,21900,21900,0
|
|
20250217,191900,331422900,21900,21900,21900,21900,0
|
|
20250217,191800,331422900,21900,21900,21900,21900,0
|
|
20250217,191700,331422900,21900,21900,21900,21900,0
|
|
20250217,191600,331422900,21900,21900,21900,21900,0
|
|
20250217,191500,331422900,21900,21900,21900,21900,0
|
|
20250217,191400,331422900,21900,21900,21900,21900,0
|
|
20250217,191300,331422900,21900,21900,21900,21900,0
|
|
20250217,191200,331422900,21900,21900,21900,21900,0
|
|
20250217,191100,331422900,21900,21900,21900,21900,269
|
|
20250217,191000,331422900,21900,21900,21900,21900,0
|
|
20250217,190900,331422900,21900,21900,21900,21900,0
|
|
20250217,190800,331422900,21900,21900,21900,21900,0
|
|
20250217,190700,331422900,21900,21900,21900,21900,0
|
|
20250217,190600,331422900,21900,21900,21900,21900,0
|
|
20250217,190500,331422900,21900,21900,21900,21900,0
|
|
20250217,190400,331422900,21900,21900,21900,21900,0
|
|
20250217,190300,331422900,21900,21900,21900,21900,0
|
|
20250217,190200,331422900,21900,21900,21900,21900,0
|
|
20250217,190100,331422900,21900,21900,21900,21900,0
|
|
20250217,190000,331422900,21900,21900,21900,21900,0
|
|
20250217,185900,331422900,21900,21900,21900,21900,0
|
|
20250217,185800,331422900,21900,21900,21900,21900,0
|
|
20250217,185700,331422900,21900,21900,21900,21900,0
|
|
20250217,185600,331422900,21900,21900,21900,21900,0
|
|
20250217,185500,331422900,21900,21900,21900,21900,0
|
|
20250217,185400,331422900,21900,21900,21900,21900,0
|
|
20250217,185300,331422900,21900,21900,21900,21900,0
|
|
20250217,185200,331422900,21900,21900,21900,21900,0
|
|
20250217,185100,331422900,21900,21900,21900,21900,0
|
|
20250217,185000,331422900,21900,21900,21900,21900,0
|
|
20250217,184900,331422900,21900,21900,21900,21900,0
|
|
20250217,184800,331422900,21900,21900,21900,21900,0
|
|
20250217,184700,331422900,21900,21900,21900,21900,0
|
|
20250217,184600,331422900,21900,21900,21900,21900,0
|
|
20250217,184500,331422900,21900,21900,21900,21900,0
|
|
20250217,184400,331422900,21900,21900,21900,21900,0
|
|
20250217,184300,331422900,21900,21900,21900,21900,0
|
|
20250217,184200,331422900,21900,21900,21900,21900,0
|
|
20250217,184100,331422900,21900,21900,21900,21900,269
|
|
20250217,184000,331422900,21900,21900,21900,21900,0
|
|
20250217,183900,331422900,21900,21900,21900,21900,0
|
|
20250217,183800,331422900,21900,21900,21900,21900,0
|
|
20250217,183700,331422900,21900,21900,21900,21900,0
|
|
20250217,183600,331422900,21900,21900,21900,21900,0
|
|
20250217,183500,331422900,21900,21900,21900,21900,0
|
|
20250217,183400,331422900,21900,21900,21900,21900,0
|
|
20250217,183300,331422900,21900,21900,21900,21900,0
|
|
20250217,183200,331422900,21900,21900,21900,21900,0
|
|
20250217,183100,331422900,21900,21900,21900,21900,0
|
|
20250217,183000,331422900,21900,21900,21900,21900,0
|
|
20250217,182900,331422900,21900,21900,21900,21900,0
|
|
20250217,182800,331422900,21900,21900,21900,21900,0
|
|
20250217,182700,331422900,21900,21900,21900,21900,0
|
|
20250217,182600,331422900,21900,21900,21900,21900,0
|
|
20250217,182500,331422900,21900,21900,21900,21900,0
|
|
20250217,182400,331422900,21900,21900,21900,21900,0
|
|
20250217,182300,331422900,21900,21900,21900,21900,0
|
|
20250217,182200,331422900,21900,21900,21900,21900,0
|
|
20250217,182100,331422900,21900,21900,21900,21900,0
|
|
20250217,182000,331422900,21900,21900,21900,21900,0
|
|
20250217,181900,331422900,21900,21900,21900,21900,0
|
|
20250217,181800,331422900,21900,21900,21900,21900,0
|
|
20250217,181700,331422900,21900,21900,21900,21900,0
|
|
20250217,181600,331422900,21900,21900,21900,21900,0
|
|
20250217,181500,331422900,21900,21900,21900,21900,0
|
|
20250217,181400,331422900,21900,21900,21900,21900,0
|
|
20250217,181300,331422900,21900,21900,21900,21900,0
|
|
20250217,181200,331422900,21900,21900,21900,21900,0
|
|
20250217,181100,331422900,21900,21900,21900,21900,269
|
|
20250217,181000,331422900,21900,21900,21900,21900,0
|
|
20250217,180900,331422900,21900,21900,21900,21900,0
|
|
20250217,180800,331422900,21900,21900,21900,21900,0
|
|
20250217,180700,331422900,21900,21900,21900,21900,0
|
|
20250217,180600,331422900,21900,21900,21900,21900,0
|
|
20250217,180500,331422900,21900,21900,21900,21900,0
|
|
20250217,180400,331422900,21900,21900,21900,21900,0
|
|
20250217,180300,331422900,21900,21900,21900,21900,0
|
|
20250217,180200,331422900,21900,21900,21900,21900,0
|
|
20250217,180100,331422900,21900,21900,21900,21900,0
|
|
20250217,180000,331422900,21900,21900,21900,21900,0
|
|
20250217,175900,331422900,21900,21900,21900,21900,0
|
|
20250217,175800,331422900,21900,21900,21900,21900,0
|
|
20250217,175700,331422900,21900,21900,21900,21900,0
|
|
20250217,175600,331422900,21900,21900,21900,21900,0
|
|
20250217,175500,331422900,21900,21900,21900,21900,0
|
|
20250217,175400,331422900,21900,21900,21900,21900,0
|
|
20250217,175300,331422900,21900,21900,21900,21900,0
|
|
20250217,175200,331422900,21900,21900,21900,21900,0
|
|
20250217,175100,331422900,21900,21900,21900,21900,0
|
|
20250217,175000,331422900,21900,21900,21900,21900,0
|
|
20250217,174900,331422900,21900,21900,21900,21900,0
|
|
20250217,174800,331422900,21900,21900,21900,21900,0
|
|
20250217,174700,331422900,21900,21900,21900,21900,0
|
|
20250217,174600,331422900,21900,21900,21900,21900,0
|
|
20250217,174500,331422900,21900,21900,21900,21900,0
|
|
20250217,174400,331422900,21900,21900,21900,21900,0
|
|
20250217,174300,331422900,21900,21900,21900,21900,0
|
|
20250217,174200,331422900,21900,21900,21900,21900,0
|
|
20250217,174100,331422900,21900,21900,21900,21900,269
|
|
20250217,174000,331422900,21900,21900,21900,21900,0
|
|
20250217,173900,331422900,21900,21900,21900,21900,0
|
|
20250217,173800,331422900,21900,21900,21900,21900,0
|
|
20250217,173700,331422900,21900,21900,21900,21900,0
|
|
20250217,173600,331422900,21900,21900,21900,21900,0
|
|
20250217,173500,331422900,21900,21900,21900,21900,0
|
|
20250217,173400,331422900,21900,21900,21900,21900,0
|
|
20250217,173300,331422900,21900,21900,21900,21900,0
|
|
20250217,173200,331422900,21900,21900,21900,21900,0
|
|
20250217,173100,331422900,21900,21900,21900,21900,0
|
|
20250217,173000,331422900,21900,21900,21900,21900,0
|
|
20250217,172900,331422900,21900,21900,21900,21900,0
|
|
20250217,172800,331422900,21900,21900,21900,21900,0
|
|
20250217,172700,331422900,21900,21900,21900,21900,0
|
|
20250217,172600,331422900,21900,21900,21900,21900,0
|
|
20250217,172500,331422900,21900,21900,21900,21900,0
|
|
20250217,172400,331422900,21900,21900,21900,21900,0
|
|
20250217,172300,331422900,21900,21900,21900,21900,0
|
|
20250217,172200,331422900,21900,21900,21900,21900,0
|
|
20250217,172100,331422900,21900,21900,21900,21900,0
|
|
20250217,172000,331422900,21900,21900,21900,21900,0
|
|
20250217,171900,331422900,21900,21900,21900,21900,0
|
|
20250217,171800,331422900,21900,21900,21900,21900,0
|
|
20250217,171700,331422900,21900,21900,21900,21900,0
|
|
20250217,171600,331422900,21900,21900,21900,21900,0
|
|
20250217,171500,331422900,21900,21900,21900,21900,0
|
|
20250217,171400,331422900,21900,21900,21900,21900,0
|
|
20250217,171300,331422900,21900,21900,21900,21900,0
|
|
20250217,171200,331422900,21900,21900,21900,21900,0
|
|
20250217,171100,331422900,21900,21900,21900,21900,269
|
|
20250217,171000,331422900,21900,21900,21900,21900,0
|
|
20250217,170900,331422900,21900,21900,21900,21900,0
|
|
20250217,170800,331422900,21900,21900,21900,21900,0
|
|
20250217,170700,331422900,21900,21900,21900,21900,0
|
|
20250217,170600,331422900,21900,21900,21900,21900,0
|
|
20250217,170500,331422900,21900,21900,21900,21900,0
|
|
20250217,170400,331422900,21900,21900,21900,21900,0
|
|
20250217,170300,331422900,21900,21900,21900,21900,0
|
|
20250217,170200,331422900,21900,21900,21900,21900,0
|
|
20250217,170100,331422900,21900,21900,21900,21900,0
|
|
20250217,170000,331422900,21900,21900,21900,21900,0
|
|
20250217,165900,331422900,21900,21900,21900,21900,0
|
|
20250217,165800,331422900,21900,21900,21900,21900,0
|
|
20250217,165700,331422900,21900,21900,21900,21900,0
|
|
20250217,165600,331422900,21900,21900,21900,21900,0
|
|
20250217,165500,331422900,21900,21900,21900,21900,0
|
|
20250217,165400,331422900,21900,21900,21900,21900,0
|
|
20250217,165300,331422900,21900,21900,21900,21900,0
|
|
20250217,165200,331422900,21900,21900,21900,21900,0
|
|
20250217,165100,331422900,21900,21900,21900,21900,0
|
|
20250217,165000,331422900,21900,21900,21900,21900,0
|
|
20250217,164900,331422900,21900,21900,21900,21900,0
|
|
20250217,164800,331422900,21900,21900,21900,21900,0
|
|
20250217,164700,331422900,21900,21900,21900,21900,0
|
|
20250217,164600,331422900,21900,21900,21900,21900,0
|
|
20250217,164500,331422900,21900,21900,21900,21900,0
|
|
20250217,164400,331422900,21900,21900,21900,21900,0
|
|
20250217,164300,331422900,21900,21900,21900,21900,0
|
|
20250217,164200,331422900,21900,21900,21900,21900,0
|
|
20250217,164100,331422900,21900,21900,21900,21900,269
|
|
20250217,164000,331422900,21900,21900,21900,21900,0
|
|
20250217,163900,331422900,21900,21900,21900,21900,0
|
|
20250217,163800,331422900,21900,21900,21900,21900,0
|
|
20250217,163700,331422900,21900,21900,21900,21900,0
|
|
20250217,163600,331422900,21900,21900,21900,21900,0
|
|
20250217,163500,331422900,21900,21900,21900,21900,0
|
|
20250217,163400,331422900,21900,21900,21900,21900,0
|
|
20250217,163300,331422900,21900,21900,21900,21900,0
|
|
20250217,163200,331422900,21900,21900,21900,21900,0
|
|
20250217,163100,331422900,21900,21900,21900,21900,0
|
|
20250217,163000,331422900,21900,21900,21900,21900,0
|
|
20250217,162900,331422900,21900,21900,21900,21900,0
|
|
20250217,162800,331422900,21900,21900,21900,21900,0
|
|
20250217,162700,331422900,21900,21900,21900,21900,0
|
|
20250217,162600,331422900,21900,21900,21900,21900,0
|
|
20250217,162500,331422900,21900,21900,21900,21900,0
|
|
20250217,162400,331422900,21900,21900,21900,21900,0
|
|
20250217,162300,331422900,21900,21900,21900,21900,0
|
|
20250217,162200,331422900,21900,21900,21900,21900,0
|
|
20250217,162100,331422900,21900,21900,21900,21900,0
|
|
20250217,162000,331422900,21900,21900,21900,21900,0
|
|
20250217,161900,331422900,21900,21900,21900,21900,0
|
|
20250217,161800,331422900,21900,21900,21900,21900,0
|
|
20250217,161700,331422900,21900,21900,21900,21900,0
|
|
20250217,161600,331422900,21900,21900,21900,21900,0
|
|
20250217,161500,331422900,21900,21900,21900,21900,0
|
|
20250217,161400,331422900,21900,21900,21900,21900,0
|
|
20250217,161300,331422900,21900,21900,21900,21900,0
|
|
20250217,161200,331422900,21900,21900,21900,21900,0
|
|
20250217,161100,331422900,21900,21900,21900,21900,269
|
|
20250217,161000,331422900,21900,21900,21900,21900,0
|
|
20250217,160900,331422900,21900,21900,21900,21900,0
|
|
20250217,160800,331422900,21900,21900,21900,21900,0
|
|
20250217,160700,331422900,21900,21900,21900,21900,0
|
|
20250217,160600,331422900,21900,21900,21900,21900,0
|
|
20250217,160500,331422900,21900,21900,21900,21900,0
|
|
20250217,160400,331422900,21900,21900,21900,21900,0
|
|
20250217,160300,331422900,21900,21900,21900,21900,0
|
|
20250217,160200,331422900,21900,21900,21900,21900,0
|
|
20250217,160100,331422900,21900,21900,21900,21900,0
|
|
20250217,160000,331422900,21900,21900,21900,21900,0
|
|
20250217,155900,331422900,21900,21900,21900,21900,0
|
|
20250217,155800,331422900,21900,21900,21900,21900,0
|
|
20250217,155700,331422900,21900,21900,21900,21900,0
|
|
20250217,155600,331422900,21900,21900,21900,21900,0
|
|
20250217,155500,331422900,21900,21900,21900,21900,0
|
|
20250217,155400,331422900,21900,21900,21900,21900,0
|
|
20250217,155300,331422900,21900,21900,21900,21900,0
|
|
20250217,155200,331422900,21900,21900,21900,21900,0
|
|
20250217,155100,331422900,21900,21900,21900,21900,0
|
|
20250217,155000,331422900,21900,21900,21900,21900,0
|
|
20250217,154900,331422900,21900,21900,21900,21900,0
|
|
20250217,154800,331422900,21900,21900,21900,21900,0
|
|
20250217,154700,331422900,21900,21900,21900,21900,0
|
|
20250217,154600,331422900,21900,21900,21900,21900,0
|
|
20250217,154500,331422900,21900,21900,21900,21900,0
|
|
20250217,154400,331422900,21900,21900,21900,21900,0
|
|
20250217,154300,331422900,21900,21900,21900,21900,0
|
|
20250217,154200,331422900,21900,21900,21900,21900,0
|
|
20250217,154100,331422900,21900,21900,21900,21900,269
|
|
20250217,154000,331422900,21900,21900,21900,21900,0
|
|
20250217,153900,331422900,21900,21900,21900,21900,0
|
|
20250217,153800,331422900,21900,21900,21900,21900,0
|
|
20250217,153700,331422900,21900,21900,21900,21900,0
|
|
20250217,153600,331422900,21900,21900,21900,21900,0
|
|
20250217,153500,331422900,21900,21900,21900,21900,0
|
|
20250217,153400,331422900,21900,21900,21900,21900,0
|
|
20250217,153300,331422900,21900,21900,21900,21900,0
|
|
20250217,153200,331422900,21900,21900,21900,21900,0
|
|
20250217,153100,331422900,21900,21900,21900,21900,0
|
|
20250217,153000,331422900,21900,21900,21900,21900,269
|
|
20250217,152900,325531800,21900,21900,21900,21900,0
|
|
20250217,152800,325531800,21900,21900,21900,21900,0
|
|
20250217,152700,325531800,21900,21900,21900,21900,0
|
|
20250217,152600,325531800,21900,21900,21900,21900,0
|
|
20250217,152500,325531800,21900,21900,21900,21900,0
|
|
20250217,152400,325531800,21900,21900,21900,21900,0
|
|
20250217,152300,325531800,21900,21900,21900,21900,0
|
|
20250217,152200,325531800,21900,21900,21900,21900,0
|
|
20250217,152100,325531800,21900,21900,21900,21900,0
|
|
20250217,152000,325531800,21900,21900,21900,21900,0
|
|
20250217,151900,325531800,21900,21850,21900,21850,34
|
|
20250217,151800,324788700,21900,21800,21900,21800,28
|
|
20250217,151700,324178200,21800,21800,21800,21800,49
|
|
20250217,151600,323110000,21800,21800,21800,21800,0
|
|
20250217,151500,323110000,21800,21800,21800,21750,491
|
|
20250217,151400,312416950,21900,21900,21900,21900,0
|
|
20250217,151300,312416950,21900,21850,21900,21850,91
|
|
20250217,151200,310425250,21750,21750,21750,21750,0
|
|
20250217,151100,310425250,21750,21750,21750,21750,0
|
|
20250217,151000,310425250,21750,21750,21750,21750,2
|
|
20250217,150900,310381750,21700,21900,21900,21700,1031
|
|
20250217,150800,287964650,21850,21850,21850,21850,45
|
|
20250217,150700,286981400,21900,21900,21900,21900,0
|
|
20250217,150600,286981400,21900,21900,21900,21900,0
|
|
20250217,150500,286981400,21900,21900,21900,21900,0
|
|
20250217,150400,286981400,21900,21900,21900,21900,211
|
|
20250217,150300,282360500,21900,21900,21900,21900,0
|
|
20250217,150200,282360500,21900,21900,21900,21900,250
|
|
20250217,150100,276885500,21900,21850,22000,21850,1313
|
|
20250217,150000,248139150,21850,21850,21850,21850,0
|
|
20250217,145900,248139150,21850,21850,21850,21850,0
|
|
20250217,145800,248139150,21850,21850,21850,21850,0
|
|
20250217,145700,248139150,21850,21850,21850,21850,0
|
|
20250217,145600,248139150,21850,21850,21850,21850,0
|
|
20250217,145500,248139150,21850,21850,21850,21850,0
|
|
20250217,145400,248139150,21850,21850,21850,21850,0
|
|
20250217,145300,248139150,21850,21850,21850,21850,0
|
|
20250217,145200,248139150,21850,21850,21850,21850,0
|
|
20250217,145100,248139150,21850,21850,21850,21850,23
|
|
20250217,145000,247636600,21700,21700,21700,21700,0
|
|
20250217,144900,247636600,21700,21700,21700,21700,0
|
|
20250217,144800,247636600,21700,21700,21700,21700,1
|
|
20250217,144700,247614900,21800,21800,21800,21800,1
|
|
20250217,144600,247593100,21800,21800,21800,21800,0
|
|
20250217,144500,247593100,21800,21800,21800,21800,2
|
|
20250217,144400,247549500,21700,21700,21700,21700,0
|
|
20250217,144300,247549500,21700,21700,21700,21700,0
|
|
20250217,144200,247549500,21700,21700,21700,21700,0
|
|
20250217,144100,247549500,21700,21700,21700,21700,0
|
|
20250217,144000,247549500,21700,21700,21700,21700,8
|
|
20250217,143900,247375900,21700,21750,21750,21700,300
|
|
20250217,143800,240856350,21800,21800,21800,21800,0
|
|
20250217,143700,240856350,21800,21800,21800,21800,0
|
|
20250217,143600,240856350,21800,21800,21800,21800,0
|
|
20250217,143500,240856350,21800,21800,21800,21800,1
|
|
20250217,143400,240834550,21850,21850,21850,21850,0
|
|
20250217,143300,240834550,21850,21850,21850,21850,0
|
|
20250217,143200,240834550,21850,21850,21850,21850,268
|
|
20250217,143100,234978750,21850,21850,21850,21850,0
|
|
20250217,143000,234978750,21850,21850,21850,21850,49
|
|
20250217,142900,233908100,21850,21850,21850,21850,100
|
|
20250217,142800,231723100,21850,21850,21850,21850,0
|
|
20250217,142700,231723100,21850,21850,21850,21850,1
|
|
20250217,142600,231701250,21850,21850,21850,21850,0
|
|
20250217,142500,231701250,21850,21800,21850,21700,660
|
|
20250217,142400,217363750,21850,21850,21850,21850,0
|
|
20250217,142300,217363750,21850,21850,21850,21850,0
|
|
20250217,142200,217363750,21850,21850,21850,21850,50
|
|
20250217,142100,216271250,21850,21850,21850,21850,0
|
|
20250217,142000,216271250,21850,21850,21850,21850,31
|
|
20250217,141900,215593900,21850,21850,21850,21850,0
|
|
20250217,141800,215593900,21850,21850,21850,21850,37
|
|
20250217,141700,214785450,21850,21850,21850,21850,0
|
|
20250217,141600,214785450,21850,21850,21850,21850,0
|
|
20250217,141500,214785450,21850,21850,21850,21850,0
|
|
20250217,141400,214785450,21850,21850,21850,21850,0
|
|
20250217,141300,214785450,21850,21850,21850,21850,0
|
|
20250217,141200,214785450,21850,21850,21850,21850,0
|
|
20250217,141100,214785450,21850,21850,21850,21850,0
|
|
20250217,141000,214785450,21850,21800,21850,21800,31
|
|
20250217,140900,214108400,21750,21750,21750,21750,0
|
|
20250217,140800,214108400,21750,21750,21750,21750,0
|
|
20250217,140700,214108400,21750,21750,21750,21750,0
|
|
20250217,140600,214108400,21750,21750,21750,21750,0
|
|
20250217,140500,214108400,21750,21750,21750,21750,0
|
|
20250217,140400,214108400,21750,21750,21750,21750,0
|
|
20250217,140300,214108400,21750,21750,21750,21750,0
|
|
20250217,140200,214108400,21750,21750,21750,21750,0
|
|
20250217,140100,214108400,21750,21750,21750,21750,0
|
|
20250217,140000,214108400,21750,21750,21750,21750,20
|
|
20250217,135900,213673400,21750,21750,21750,21750,1
|
|
20250217,135800,213651650,21750,21750,21750,21750,0
|
|
20250217,135700,213651650,21750,21750,21750,21750,22
|
|
20250217,135600,213173150,21800,21800,21800,21800,38
|
|
20250217,135500,212344750,21800,21800,21800,21800,2
|
|
20250217,135400,212301150,21850,21850,21850,21850,0
|
|
20250217,135300,212301150,21850,21850,21850,21850,0
|
|
20250217,135200,212301150,21850,21850,21850,21850,0
|
|
20250217,135100,212301150,21850,21850,21850,21850,0
|
|
20250217,135000,212301150,21850,21850,21850,21850,0
|
|
20250217,134900,212301150,21850,21850,21850,21850,0
|
|
20250217,134800,212301150,21850,21850,21850,21850,0
|
|
20250217,134700,212301150,21850,21850,21850,21850,1
|
|
20250217,134600,212279300,21800,21800,21800,21800,64
|
|
20250217,134500,210884100,21850,21850,21850,21850,0
|
|
20250217,134400,210884100,21850,21850,21850,21850,0
|
|
20250217,134300,210884100,21850,21800,21850,21800,21
|
|
20250217,134200,210426250,21800,21800,21800,21800,0
|
|
20250217,134100,210426250,21800,21800,21800,21800,0
|
|
20250217,134000,210426250,21800,21750,21800,21750,6
|
|
20250217,133900,210295650,21800,21750,21800,21750,11
|
|
20250217,133800,210056200,21800,21750,21800,21750,10
|
|
20250217,133700,209838500,21750,21750,21750,21750,8
|
|
20250217,133600,209664500,21750,21750,21750,21750,7
|
|
20250217,133500,209512250,21750,21750,21750,21750,8
|
|
20250217,133400,209338250,21750,21750,21750,21750,28
|
|
20250217,133300,208729250,21750,21750,21750,21750,8
|
|
20250217,133200,208555250,21750,21800,21800,21750,12
|
|
20250217,133100,208293800,21800,21800,21800,21800,1
|
|
20250217,133000,208272000,21800,21800,21800,21800,3
|
|
20250217,132900,208206600,21800,21800,21800,21800,3
|
|
20250217,132800,208141200,21850,21850,21850,21850,25
|
|
20250217,132700,207594950,21850,21850,21850,21850,25
|
|
20250217,132600,207048700,21850,21850,21850,21850,0
|
|
20250217,132500,207048700,21850,21850,21850,21850,50
|
|
20250217,132400,205956200,21800,21800,21800,21800,0
|
|
20250217,132300,205956200,21800,21800,21800,21800,0
|
|
20250217,132200,205956200,21800,21800,21800,21800,0
|
|
20250217,132100,205956200,21800,21800,21800,21800,0
|
|
20250217,132000,205956200,21800,21800,21800,21800,0
|
|
20250217,131900,205956200,21800,21800,21800,21800,0
|
|
20250217,131800,205956200,21800,21800,21800,21800,0
|
|
20250217,131700,205956200,21800,21800,21800,21800,0
|
|
20250217,131600,205956200,21800,21800,21800,21800,0
|
|
20250217,131500,205956200,21800,21800,21800,21800,0
|
|
20250217,131400,205956200,21800,21800,21800,21800,0
|
|
20250217,131300,205956200,21800,21800,21800,21800,8
|
|
20250217,131200,205781800,21800,21800,21800,21800,44
|
|
20250217,131100,204822600,21800,21850,21850,21800,127
|
|
20250217,131000,202049400,21850,21850,21850,21850,0
|
|
20250217,130900,202049400,21850,21850,21850,21850,0
|
|
20250217,130800,202049400,21850,21850,21850,21850,10
|
|
20250217,130700,201830900,21850,21850,21850,21850,5
|
|
20250217,130600,201721650,21850,21850,21850,21850,0
|
|
20250217,130500,201721650,21850,21850,21850,21850,0
|
|
20250217,130400,201721650,21850,21850,21850,21850,9
|
|
20250217,130300,201525000,21800,21800,21800,21800,0
|
|
20250217,130200,201525000,21800,21800,21800,21800,25
|
|
20250217,130100,200980000,21850,21850,21850,21850,0
|
|
20250217,130000,200980000,21850,21850,21850,21850,0
|
|
20250217,125900,200980000,21850,21850,21850,21850,0
|
|
20250217,125800,200980000,21850,21850,21850,21850,0
|
|
20250217,125700,200980000,21850,21850,21850,21850,0
|
|
20250217,125600,200980000,21850,21850,21850,21850,3
|
|
20250217,125500,200914450,21850,21850,21850,21850,49
|
|
20250217,125400,199843800,21850,21850,21850,21850,3
|
|
20250217,125300,199778250,21900,21900,21900,21900,22
|
|
20250217,125200,199296450,21850,21850,21850,21850,0
|
|
20250217,125100,199296450,21850,21850,21850,21850,0
|
|
20250217,125000,199296450,21850,21850,21850,21850,0
|
|
20250217,124900,199296450,21850,21850,21850,21850,50
|
|
20250217,124800,198203950,21850,21850,21850,21850,0
|
|
20250217,124700,198203950,21850,21850,21850,21850,0
|
|
20250217,124600,198203950,21850,21800,21850,21750,827
|
|
20250217,124500,180212850,21800,21800,21800,21800,1
|
|
20250217,124400,180191050,21850,21850,21850,21850,0
|
|
20250217,124300,180191050,21850,21700,21850,21700,258
|
|
20250217,124200,174563950,21700,21700,21700,21700,0
|
|
20250217,124100,174563950,21700,21700,21700,21700,14
|
|
20250217,124000,174260150,21750,21750,21750,21750,0
|
|
20250217,123900,174260150,21750,21750,21750,21750,328
|
|
20250217,123800,167126150,21700,21700,21700,21700,0
|
|
20250217,123700,167126150,21700,21700,21700,21700,0
|
|
20250217,123600,167126150,21700,21700,21700,21700,0
|
|
20250217,123500,167126150,21700,21700,21700,21700,0
|
|
20250217,123400,167126150,21700,21700,21700,21700,0
|
|
20250217,123300,167126150,21700,21700,21700,21700,0
|
|
20250217,123200,167126150,21700,21700,21700,21700,0
|
|
20250217,123100,167126150,21700,21700,21700,21700,0
|
|
20250217,123000,167126150,21700,21700,21700,21700,0
|
|
20250217,122900,167126150,21700,21700,21700,21700,0
|
|
20250217,122800,167126150,21700,21700,21700,21700,0
|
|
20250217,122700,167126150,21700,21700,21700,21700,0
|
|
20250217,122600,167126150,21700,21700,21700,21700,0
|
|
20250217,122500,167126150,21700,21700,21700,21700,24
|
|
20250217,122400,166605350,21750,21750,21750,21750,1
|
|
20250217,122300,166583600,21750,21750,21750,21750,0
|
|
20250217,122200,166583600,21750,21750,21750,21750,48
|
|
20250217,122100,165539600,21700,21700,21700,21700,50
|
|
20250217,122000,164454600,21700,21700,21700,21700,0
|
|
20250217,121900,164454600,21700,21700,21700,21700,2
|
|
20250217,121800,164411200,21700,21700,21700,21700,0
|
|
20250217,121700,164411200,21700,21700,21700,21700,0
|
|
20250217,121600,164411200,21700,21700,21700,21700,0
|
|
20250217,121500,164411200,21700,21700,21700,21700,3
|
|
20250217,121400,164346100,21700,21700,21700,21700,0
|
|
20250217,121300,164346100,21700,21700,21700,21700,0
|
|
20250217,121200,164346100,21700,21700,21700,21700,0
|
|
20250217,121100,164346100,21700,21700,21700,21700,90
|
|
20250217,121000,162393100,21700,21700,21700,21700,163
|
|
20250217,120900,158856000,21700,21700,21700,21700,100
|
|
20250217,120800,156686000,21750,21750,21750,21750,0
|
|
20250217,120700,156686000,21750,21750,21750,21750,0
|
|
20250217,120600,156686000,21750,21750,21750,21750,0
|
|
20250217,120500,156686000,21750,21750,21750,21750,0
|
|
20250217,120400,156686000,21750,21750,21750,21750,99
|
|
20250217,120300,154532750,21750,21750,21750,21750,0
|
|
20250217,120200,154532750,21750,21750,21750,21750,0
|
|
20250217,120100,154532750,21750,21750,21750,21750,1
|
|
20250217,120000,154511000,21750,21750,21750,21750,0
|
|
20250217,115900,154511000,21750,21750,21750,21750,0
|
|
20250217,115800,154511000,21750,21750,21750,21750,0
|
|
20250217,115700,154511000,21750,21750,21750,21750,0
|
|
20250217,115600,154511000,21750,21750,21750,21750,0
|
|
20250217,115500,154511000,21750,21750,21750,21750,0
|
|
20250217,115400,154511000,21750,21750,21750,21750,0
|
|
20250217,115300,154511000,21750,21750,21750,21750,0
|
|
20250217,115200,154511000,21750,21750,21750,21750,0
|
|
20250217,115100,154511000,21750,21750,21750,21750,0
|
|
20250217,115000,154511000,21750,21750,21750,21750,0
|
|
20250217,114900,154511000,21750,21750,21750,21750,2
|
|
20250217,114800,154467500,21750,21750,21750,21750,29
|
|
20250217,114700,153836750,21750,21750,21750,21750,90
|
|
20250217,114600,151879250,21750,21750,21750,21750,0
|
|
20250217,114500,151879250,21750,21750,21750,21750,55
|
|
20250217,114400,150683000,21750,21750,21750,21750,0
|
|
20250217,114300,150683000,21750,21750,21750,21750,0
|
|
20250217,114200,150683000,21750,21750,21750,21750,0
|
|
20250217,114100,150683000,21750,21750,21750,21750,31
|
|
20250217,114000,150008750,21750,21750,21750,21750,0
|
|
20250217,113900,150008750,21750,21750,21750,21750,0
|
|
20250217,113800,150008750,21750,21750,21750,21750,15
|
|
20250217,113700,149682500,21750,21750,21750,21750,0
|
|
20250217,113600,149682500,21750,21750,21750,21750,0
|
|
20250217,113500,149682500,21750,21750,21750,21750,0
|
|
20250217,113400,149682500,21750,21750,21750,21750,0
|
|
20250217,113300,149682500,21750,21750,21750,21750,15
|
|
20250217,113200,149356250,21750,21750,21750,21750,25
|
|
20250217,113100,148812500,21750,21750,21750,21750,0
|
|
20250217,113000,148812500,21750,21750,21750,21750,10
|
|
20250217,112900,148595000,21750,21750,21750,21750,0
|
|
20250217,112800,148595000,21750,21750,21750,21750,144
|
|
20250217,112700,145463000,21750,21750,21750,21750,0
|
|
20250217,112600,145463000,21750,21750,21750,21750,0
|
|
20250217,112500,145463000,21750,21750,21750,21750,32
|
|
20250217,112400,144767000,21700,21700,21700,21700,1
|
|
20250217,112300,144745300,21700,21700,21700,21700,0
|
|
20250217,112200,144745300,21700,21750,21750,21700,81
|
|
20250217,112100,142984050,21750,21750,21750,21750,20
|
|
20250217,112000,142549050,21750,21750,21750,21750,0
|
|
20250217,111900,142549050,21750,21750,21750,21750,0
|
|
20250217,111800,142549050,21750,21700,21750,21700,19
|
|
20250217,111700,142136250,21750,21750,21750,21750,5
|
|
20250217,111600,142027500,21750,21750,21750,21750,212
|
|
20250217,111500,137416500,21700,21700,21700,21700,0
|
|
20250217,111400,137416500,21700,21700,21700,21700,0
|
|
20250217,111300,137416500,21700,21700,21700,21700,0
|
|
20250217,111200,137416500,21700,21700,21700,21700,0
|
|
20250217,111100,137416500,21700,21700,21700,21700,0
|
|
20250217,111000,137416500,21700,21700,21700,21700,26
|
|
20250217,110900,136852300,21700,21700,21700,21700,10
|
|
20250217,110800,136635300,21700,21700,21700,21700,0
|
|
20250217,110700,136635300,21700,21700,21700,21700,0
|
|
20250217,110600,136635300,21700,21700,21700,21700,0
|
|
20250217,110500,136635300,21700,21700,21700,21700,100
|
|
20250217,110400,134465300,21700,21700,21700,21700,0
|
|
20250217,110300,134465300,21700,21700,21700,21700,10
|
|
20250217,110200,134248300,21700,21700,21700,21700,0
|
|
20250217,110100,134248300,21700,21700,21700,21700,2
|
|
20250217,110000,134204900,21700,21700,21700,21700,0
|
|
20250217,105900,134204900,21700,21700,21700,21700,0
|
|
20250217,105800,134204900,21700,21700,21700,21700,0
|
|
20250217,105700,134204900,21700,21700,21700,21700,0
|
|
20250217,105600,134204900,21700,21700,21700,21700,0
|
|
20250217,105500,134204900,21700,21700,21700,21700,0
|
|
20250217,105400,134204900,21700,21700,21700,21700,1
|
|
20250217,105300,134183200,21700,21700,21700,21700,57
|
|
20250217,105200,132946300,21650,21650,21650,21650,300
|
|
20250217,105100,126451300,21650,21650,21650,21650,0
|
|
20250217,105000,126451300,21650,21650,21650,21650,0
|
|
20250217,104900,126451300,21650,21650,21650,21650,5
|
|
20250217,104800,126343050,21650,21650,21650,21650,118
|
|
20250217,104700,123788350,21600,21600,21600,21600,0
|
|
20250217,104600,123788350,21600,21600,21600,21600,0
|
|
20250217,104500,123788350,21600,21600,21600,21600,0
|
|
20250217,104400,123788350,21600,21650,21650,21600,492
|
|
20250217,104300,113137050,21650,21650,21650,21650,50
|
|
20250217,104200,112054550,21700,21700,21700,21700,0
|
|
20250217,104100,112054550,21700,21700,21700,21700,0
|
|
20250217,104000,112054550,21700,21700,21700,21700,0
|
|
20250217,103900,112054550,21700,21700,21700,21700,0
|
|
20250217,103800,112054550,21700,21700,21700,21700,0
|
|
20250217,103700,112054550,21700,21700,21700,21700,0
|
|
20250217,103600,112054550,21700,21750,21800,21700,246
|
|
20250217,103500,106700750,21650,21650,21650,21650,0
|
|
20250217,103400,106700750,21650,21650,21650,21650,680
|
|
20250217,103300,91978750,21650,21650,21650,21650,0
|
|
20250217,103200,91978750,21650,21650,21650,21650,0
|
|
20250217,103100,91978750,21650,21650,21650,21650,0
|
|
20250217,103000,91978750,21650,21650,21650,21650,0
|
|
20250217,102900,91978750,21650,21700,21700,21650,30
|
|
20250217,102800,91327900,21700,21700,21700,21700,0
|
|
20250217,102700,91327900,21700,21700,21700,21700,0
|
|
20250217,102600,91327900,21700,21700,21700,21700,0
|
|
20250217,102500,91327900,21700,21700,21700,21700,0
|
|
20250217,102400,91327900,21700,21700,21700,21700,0
|
|
20250217,102300,91327900,21700,21700,21700,21700,0
|
|
20250217,102200,91327900,21700,21700,21700,21700,10
|
|
20250217,102100,91110900,21650,21650,21650,21650,100
|
|
20250217,102000,88945900,21650,21700,21700,21650,146
|
|
20250217,101900,85784500,21700,21700,21700,21700,0
|
|
20250217,101800,85784500,21700,21700,21700,21700,101
|
|
20250217,101700,83592800,21750,21750,21750,21750,3
|
|
20250217,101600,83527550,21750,21750,21750,21750,22
|
|
20250217,101500,83049050,21750,21750,21750,21750,0
|
|
20250217,101400,83049050,21750,21750,21750,21750,22
|
|
20250217,101300,82570550,21700,21700,21700,21700,0
|
|
20250217,101200,82570550,21700,21700,21700,21700,5
|
|
20250217,101100,82462050,21700,21700,21700,21700,0
|
|
20250217,101000,82462050,21700,21700,21700,21700,0
|
|
20250217,100900,82462050,21700,21700,21700,21700,0
|
|
20250217,100800,82462050,21700,21700,21700,21700,0
|
|
20250217,100700,82462050,21700,21700,21700,21700,55
|
|
20250217,100600,81268550,21650,21650,21650,21650,0
|
|
20250217,100500,81268550,21650,21700,21700,21650,80
|
|
20250217,100400,79535050,21700,21700,21700,21700,0
|
|
20250217,100300,79535050,21700,21700,21700,21700,0
|
|
20250217,100200,79535050,21700,21700,21700,21700,21
|
|
20250217,100100,79079350,21750,21750,21750,21750,0
|
|
20250217,100000,79079350,21750,21750,21750,21750,1
|
|
20250217,095900,79057600,21700,21700,21700,21700,0
|
|
20250217,095800,79057600,21700,21700,21750,21700,162
|
|
20250217,095700,75541050,21700,21650,21700,21650,478
|
|
20250217,095600,65187350,21600,21600,21600,21600,0
|
|
20250217,095500,65187350,21600,21600,21600,21600,0
|
|
20250217,095400,65187350,21600,21600,21600,21600,0
|
|
20250217,095300,65187350,21600,21600,21600,21600,20
|
|
20250217,095200,64755350,21650,21600,21650,21600,41
|
|
20250217,095100,63869700,21650,21650,21650,21600,13
|
|
20250217,095000,63588750,21600,21600,21600,21600,10
|
|
20250217,094900,63372750,21600,21600,21600,21600,42
|
|
20250217,094800,62465550,21550,21550,21550,21550,0
|
|
20250217,094700,62465550,21550,21550,21550,21550,0
|
|
20250217,094600,62465550,21550,21550,21550,21550,0
|
|
20250217,094500,62465550,21550,21550,21550,21550,10
|
|
20250217,094400,62250050,21550,21600,21600,21550,27
|
|
20250217,094300,61667850,21600,21600,21600,21600,20
|
|
20250217,094200,61235850,21600,21600,21600,21600,511
|
|
20250217,094100,50198250,21500,21600,21600,21500,64
|
|
20250217,094000,48817350,21600,21500,21600,21500,41
|
|
20250217,093900,47935750,21600,21600,21600,21500,160
|
|
20250217,093800,44480750,21500,21500,21500,21500,10
|
|
20250217,093700,44265750,21500,21500,21500,21500,10
|
|
20250217,093600,44050750,21500,21600,21600,21500,110
|
|
20250217,093500,41675500,21500,21500,21500,21500,0
|
|
20250217,093400,41675500,21500,21500,21500,21500,0
|
|
20250217,093300,41675500,21500,21500,21500,21500,0
|
|
20250217,093200,41675500,21500,21500,21500,21500,0
|
|
20250217,093100,41675500,21500,21500,21500,21500,0
|
|
20250217,093000,41675500,21500,21500,21500,21500,0
|
|
20250217,092900,41675500,21500,21500,21500,21500,10
|
|
20250217,092800,41460500,21500,21500,21500,21500,0
|
|
20250217,092700,41460500,21500,21500,21500,21500,310
|
|
20250217,092600,34795500,21500,21500,21500,21500,0
|
|
20250217,092500,34795500,21500,21500,21500,21500,10
|
|
20250217,092400,34580500,21500,21500,21500,21500,14
|
|
20250217,092300,34279500,21500,21500,21500,21500,34
|
|
20250217,092200,33548500,21500,21500,21500,21500,10
|
|
20250217,092100,33333500,21500,21500,21500,21500,0
|
|
20250217,092000,33333500,21500,21500,21500,21500,10
|
|
20250217,091900,33118500,21500,21550,21550,21500,220
|
|
20250217,091800,28378500,21550,21550,21550,21450,45
|
|
20250217,091700,27410750,21550,21550,21600,21550,297
|
|
20250217,091600,21007050,21550,21550,21550,21550,19
|
|
20250217,091500,20597600,21550,21550,21550,21550,10
|
|
20250217,091400,20382100,21550,21550,21550,21550,10
|
|
20250217,091300,20166600,21550,21550,21550,21550,62
|
|
20250217,091200,18830500,21550,21500,21550,21500,213
|
|
20250217,091100,14250850,21500,21500,21500,21500,10
|
|
20250217,091000,14035850,21500,21500,21500,21500,58
|
|
20250217,090900,12788850,21500,21500,21500,21500,10
|
|
20250217,090800,12573850,21500,21500,21500,21500,0
|
|
20250217,090700,12573850,21500,21500,21500,21500,30
|
|
20250217,090600,11928850,21450,21450,21450,21450,92
|
|
20250217,090500,9955450,21400,21450,21450,21400,10
|
|
20250217,090400,9741050,21450,21500,21550,21450,280
|
|
20250217,090300,3726450,21600,21500,21600,21500,72
|
|
20250217,090200,2174250,21500,21500,21500,21500,46
|
|
20250217,090100,1185250,21550,21550,21550,21550,0
|
|
20250217,090000,1185250,21550,21550,21550,21550,55
|