585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250211,184200,4468905900,69000,69000,69000,69000,1552
|
|
20250211,184100,4468905900,69000,69000,69000,69000,0
|
|
20250211,184000,4468905900,69000,69000,69000,69000,0
|
|
20250211,183900,4468905900,69000,69000,69000,69000,0
|
|
20250211,183800,4468905900,69000,69000,69000,69000,0
|
|
20250211,183700,4468905900,69000,69000,69000,69000,0
|
|
20250211,183600,4468905900,69000,69000,69000,69000,0
|
|
20250211,183500,4468905900,69000,69000,69000,69000,0
|
|
20250211,183400,4468905900,69000,69000,69000,69000,0
|
|
20250211,183300,4468905900,69000,69000,69000,69000,0
|
|
20250211,183200,4468905900,69000,69000,69000,69000,0
|
|
20250211,183100,4468905900,69000,69000,69000,69000,0
|
|
20250211,183000,4468905900,69000,69000,69000,69000,0
|
|
20250211,182900,4468905900,69000,69000,69000,69000,0
|
|
20250211,182800,4468905900,69000,69000,69000,69000,0
|
|
20250211,182700,4468905900,69000,69000,69000,69000,0
|
|
20250211,182600,4468905900,69000,69000,69000,69000,0
|
|
20250211,182500,4468905900,69000,69000,69000,69000,0
|
|
20250211,182400,4468905900,69000,69000,69000,69000,0
|
|
20250211,182300,4468905900,69000,69000,69000,69000,0
|
|
20250211,182200,4468905900,69000,69000,69000,69000,0
|
|
20250211,182100,4468905900,69000,69000,69000,69000,0
|
|
20250211,182000,4468905900,69000,69000,69000,69000,0
|
|
20250211,181900,4468905900,69000,69000,69000,69000,0
|
|
20250211,181800,4468905900,69000,69000,69000,69000,0
|
|
20250211,181700,4468905900,69000,69000,69000,69000,0
|
|
20250211,181600,4468905900,69000,69000,69000,69000,0
|
|
20250211,181500,4468905900,69000,69000,69000,69000,0
|
|
20250211,181400,4468905900,69000,69000,69000,69000,0
|
|
20250211,181300,4468905900,69000,69000,69000,69000,0
|
|
20250211,181200,4468905900,69000,69000,69000,69000,1552
|
|
20250211,181100,4468905900,69000,69000,69000,69000,0
|
|
20250211,181000,4468905900,69000,69000,69000,69000,0
|
|
20250211,180900,4468905900,69000,69000,69000,69000,0
|
|
20250211,180800,4468905900,69000,69000,69000,69000,0
|
|
20250211,180700,4468905900,69000,69000,69000,69000,0
|
|
20250211,180600,4468905900,69000,69000,69000,69000,0
|
|
20250211,180500,4468905900,69000,69000,69000,69000,0
|
|
20250211,180400,4468905900,69000,69000,69000,69000,0
|
|
20250211,180300,4468905900,69000,69000,69000,69000,0
|
|
20250211,180200,4468905900,69000,69000,69000,69000,0
|
|
20250211,180100,4468905900,69000,69000,69000,69000,0
|
|
20250211,180000,4468905900,69000,69000,69000,69000,0
|
|
20250211,175900,4468905900,69000,69000,69000,69000,0
|
|
20250211,175800,4468905900,69000,69000,69000,69000,0
|
|
20250211,175700,4468905900,69000,69000,69000,69000,0
|
|
20250211,175600,4468905900,69000,69000,69000,69000,0
|
|
20250211,175500,4468905900,69000,69000,69000,69000,0
|
|
20250211,175400,4468905900,69000,69000,69000,69000,0
|
|
20250211,175300,4468905900,69000,69000,69000,69000,0
|
|
20250211,175200,4468905900,69000,69000,69000,69000,0
|
|
20250211,175100,4468905900,69000,69000,69000,69000,0
|
|
20250211,175000,4468905900,69000,69000,69000,69000,0
|
|
20250211,174900,4468905900,69000,69000,69000,69000,0
|
|
20250211,174800,4468905900,69000,69000,69000,69000,0
|
|
20250211,174700,4468905900,69000,69000,69000,69000,0
|
|
20250211,174600,4468905900,69000,69000,69000,69000,0
|
|
20250211,174500,4468905900,69000,69000,69000,69000,0
|
|
20250211,174400,4468905900,69000,69000,69000,69000,0
|
|
20250211,174300,4468905900,69000,69000,69000,69000,0
|
|
20250211,174200,4468905900,69000,69000,69000,69000,1552
|
|
20250211,174100,4468905900,69000,69000,69000,69000,0
|
|
20250211,174000,4468905900,69000,69000,69000,69000,0
|
|
20250211,173900,4468905900,69000,69000,69000,69000,0
|
|
20250211,173800,4468905900,69000,69000,69000,69000,0
|
|
20250211,173700,4468905900,69000,69000,69000,69000,0
|
|
20250211,173600,4468905900,69000,69000,69000,69000,0
|
|
20250211,173500,4468905900,69000,69000,69000,69000,0
|
|
20250211,173400,4468905900,69000,69000,69000,69000,0
|
|
20250211,173300,4468905900,69000,69000,69000,69000,0
|
|
20250211,173200,4468905900,69000,69000,69000,69000,0
|
|
20250211,173100,4468905900,69000,69000,69000,69000,0
|
|
20250211,173000,4468905900,69000,69000,69000,69000,0
|
|
20250211,172900,4468905900,69000,69000,69000,69000,0
|
|
20250211,172800,4468905900,69000,69000,69000,69000,0
|
|
20250211,172700,4468905900,69000,69000,69000,69000,0
|
|
20250211,172600,4468905900,69000,69000,69000,69000,0
|
|
20250211,172500,4468905900,69000,69000,69000,69000,0
|
|
20250211,172400,4468905900,69000,69000,69000,69000,0
|
|
20250211,172300,4468905900,69000,69000,69000,69000,0
|
|
20250211,172200,4468905900,69000,69000,69000,69000,0
|
|
20250211,172100,4468905900,69000,69000,69000,69000,0
|
|
20250211,172000,4468905900,69000,69000,69000,69000,0
|
|
20250211,171900,4468905900,69000,69000,69000,69000,0
|
|
20250211,171800,4468905900,69000,69000,69000,69000,0
|
|
20250211,171700,4468905900,69000,69000,69000,69000,0
|
|
20250211,171600,4468905900,69000,69000,69000,69000,0
|
|
20250211,171500,4468905900,69000,69000,69000,69000,0
|
|
20250211,171400,4468905900,69000,69000,69000,69000,0
|
|
20250211,171300,4468905900,69000,69000,69000,69000,0
|
|
20250211,171200,4468905900,69000,69000,69000,69000,1552
|
|
20250211,171100,4468905900,69000,69000,69000,69000,0
|
|
20250211,171000,4468905900,69000,69000,69000,69000,0
|
|
20250211,170900,4468905900,69000,69000,69000,69000,0
|
|
20250211,170800,4468905900,69000,69000,69000,69000,0
|
|
20250211,170700,4468905900,69000,69000,69000,69000,0
|
|
20250211,170600,4468905900,69000,69000,69000,69000,0
|
|
20250211,170500,4468905900,69000,69000,69000,69000,0
|
|
20250211,170400,4468905900,69000,69000,69000,69000,0
|
|
20250211,170300,4468905900,69000,69000,69000,69000,0
|
|
20250211,170200,4468905900,69000,69000,69000,69000,0
|
|
20250211,170100,4468905900,69000,69000,69000,69000,0
|
|
20250211,170000,4468905900,69000,69000,69000,69000,0
|
|
20250211,165900,4468905900,69000,69000,69000,69000,0
|
|
20250211,165800,4468905900,69000,69000,69000,69000,0
|
|
20250211,165700,4468905900,69000,69000,69000,69000,0
|
|
20250211,165600,4468905900,69000,69000,69000,69000,0
|
|
20250211,165500,4468905900,69000,69000,69000,69000,0
|
|
20250211,165400,4468905900,69000,69000,69000,69000,0
|
|
20250211,165300,4468905900,69000,69000,69000,69000,0
|
|
20250211,165200,4468905900,69000,69000,69000,69000,0
|
|
20250211,165100,4468905900,69000,69000,69000,69000,0
|
|
20250211,165000,4468905900,69000,69000,69000,69000,0
|
|
20250211,164900,4468905900,69000,69000,69000,69000,0
|
|
20250211,164800,4468905900,69000,69000,69000,69000,0
|
|
20250211,164700,4468905900,69000,69000,69000,69000,0
|
|
20250211,164600,4468905900,69000,69000,69000,69000,0
|
|
20250211,164500,4468905900,69000,69000,69000,69000,0
|
|
20250211,164400,4468905900,69000,69000,69000,69000,0
|
|
20250211,164300,4468905900,69000,69000,69000,69000,0
|
|
20250211,164200,4468905900,69000,69000,69000,69000,1552
|
|
20250211,164100,4468905900,69000,69000,69000,69000,0
|
|
20250211,164000,4468905900,69000,69000,69000,69000,0
|
|
20250211,163900,4468905900,69000,69000,69000,69000,0
|
|
20250211,163800,4468905900,69000,69000,69000,69000,0
|
|
20250211,163700,4468905900,69000,69000,69000,69000,0
|
|
20250211,163600,4468905900,69000,69000,69000,69000,0
|
|
20250211,163500,4468905900,69000,69000,69000,69000,0
|
|
20250211,163400,4468905900,69000,69000,69000,69000,0
|
|
20250211,163300,4468905900,69000,69000,69000,69000,0
|
|
20250211,163200,4468905900,69000,69000,69000,69000,0
|
|
20250211,163100,4468905900,69000,69000,69000,69000,0
|
|
20250211,163000,4468905900,69000,69000,69000,69000,0
|
|
20250211,162900,4468905900,69000,69000,69000,69000,0
|
|
20250211,162800,4468905900,69000,69000,69000,69000,0
|
|
20250211,162700,4468905900,69000,69000,69000,69000,0
|
|
20250211,162600,4468905900,69000,69000,69000,69000,0
|
|
20250211,162500,4468905900,69000,69000,69000,69000,0
|
|
20250211,162400,4468905900,69000,69000,69000,69000,0
|
|
20250211,162300,4468905900,69000,69000,69000,69000,0
|
|
20250211,162200,4468905900,69000,69000,69000,69000,0
|
|
20250211,162100,4468905900,69000,69000,69000,69000,0
|
|
20250211,162000,4468905900,69000,69000,69000,69000,0
|
|
20250211,161900,4468905900,69000,69000,69000,69000,0
|
|
20250211,161800,4468905900,69000,69000,69000,69000,0
|
|
20250211,161700,4468905900,69000,69000,69000,69000,0
|
|
20250211,161600,4468905900,69000,69000,69000,69000,0
|
|
20250211,161500,4468905900,69000,69000,69000,69000,0
|
|
20250211,161400,4468905900,69000,69000,69000,69000,0
|
|
20250211,161300,4468905900,69000,69000,69000,69000,0
|
|
20250211,161200,4468905900,69000,69000,69000,69000,1552
|
|
20250211,161100,4468905900,69000,69000,69000,69000,0
|
|
20250211,161000,4468905900,69000,69000,69000,69000,0
|
|
20250211,160900,4468905900,69000,69000,69000,69000,0
|
|
20250211,160800,4468905900,69000,69000,69000,69000,0
|
|
20250211,160700,4468905900,69000,69000,69000,69000,0
|
|
20250211,160600,4468905900,69000,69000,69000,69000,0
|
|
20250211,160500,4468905900,69000,69000,69000,69000,0
|
|
20250211,160400,4468905900,69000,69000,69000,69000,0
|
|
20250211,160300,4468905900,69000,69000,69000,69000,0
|
|
20250211,160200,4468905900,69000,69000,69000,69000,0
|
|
20250211,160100,4468905900,69000,69000,69000,69000,0
|
|
20250211,160000,4468905900,69000,69000,69000,69000,0
|
|
20250211,155900,4468905900,69000,69000,69000,69000,0
|
|
20250211,155800,4468905900,69000,69000,69000,69000,0
|
|
20250211,155700,4468905900,69000,69000,69000,69000,0
|
|
20250211,155600,4468905900,69000,69000,69000,69000,0
|
|
20250211,155500,4468905900,69000,69000,69000,69000,0
|
|
20250211,155400,4468905900,69000,69000,69000,69000,0
|
|
20250211,155300,4468905900,69000,69000,69000,69000,0
|
|
20250211,155200,4468905900,69000,69000,69000,69000,0
|
|
20250211,155100,4468905900,69000,69000,69000,69000,0
|
|
20250211,155000,4468905900,69000,69000,69000,69000,0
|
|
20250211,154900,4468905900,69000,69000,69000,69000,0
|
|
20250211,154800,4468905900,69000,69000,69000,69000,0
|
|
20250211,154700,4468905900,69000,69000,69000,69000,0
|
|
20250211,154600,4468905900,69000,69000,69000,69000,0
|
|
20250211,154500,4468905900,69000,69000,69000,69000,0
|
|
20250211,154400,4468905900,69000,69000,69000,69000,0
|
|
20250211,154300,4468905900,69000,69000,69000,69000,0
|
|
20250211,154200,4468905900,69000,69000,69000,69000,1552
|
|
20250211,154100,4468905900,69000,69000,69000,69000,0
|
|
20250211,154000,4468905900,69000,69000,69000,69000,0
|
|
20250211,153900,4468905900,69000,69000,69000,69000,0
|
|
20250211,153800,4468905900,69000,69000,69000,69000,0
|
|
20250211,153700,4468905900,69000,69000,69000,69000,0
|
|
20250211,153600,4468905900,69000,69000,69000,69000,0
|
|
20250211,153500,4468905900,69000,69000,69000,69000,0
|
|
20250211,153400,4468905900,69000,69000,69000,69000,0
|
|
20250211,153300,4468905900,69000,69000,69000,69000,0
|
|
20250211,153200,4468905900,69000,69000,69000,69000,0
|
|
20250211,153100,4468905900,69000,69000,69000,69000,0
|
|
20250211,153000,4468905900,69000,69000,69000,69000,1552
|
|
20250211,152900,4361817900,69000,69000,69000,69000,0
|
|
20250211,152800,4361817900,69000,69000,69000,69000,0
|
|
20250211,152700,4361817900,69000,69000,69000,69000,0
|
|
20250211,152600,4361817900,69000,69000,69000,69000,0
|
|
20250211,152500,4361817900,69000,69000,69000,69000,0
|
|
20250211,152400,4361817900,69000,69000,69000,69000,0
|
|
20250211,152300,4361817900,69000,69000,69000,69000,0
|
|
20250211,152200,4361817900,69000,69000,69000,69000,0
|
|
20250211,152100,4361817900,69000,69000,69000,69000,0
|
|
20250211,152000,4361817900,69000,69000,69000,69000,0
|
|
20250211,151900,4361817900,69000,68900,69000,68600,127
|
|
20250211,151800,4353060400,68800,68800,68800,68800,1
|
|
20250211,151700,4352991600,68800,68800,68800,68800,8
|
|
20250211,151600,4352441200,68900,68900,68900,68900,3
|
|
20250211,151500,4352234500,68900,68900,68900,68800,14
|
|
20250211,151400,4351270800,68900,68900,68900,68800,98
|
|
20250211,151300,4344518700,68900,68800,68900,68600,98
|
|
20250211,151200,4337775500,68700,68600,68700,68600,103
|
|
20250211,151100,4330699500,68500,68500,68500,68500,12
|
|
20250211,151000,4329877500,68600,68600,68600,68600,117
|
|
20250211,150900,4321851300,68600,68600,68600,68600,18
|
|
20250211,150800,4320616500,68700,68700,68700,68700,4
|
|
20250211,150700,4320341700,68700,68700,68900,68700,390
|
|
20250211,150600,4293542400,68600,68600,68600,68600,35
|
|
20250211,150500,4291141400,68500,68400,68500,68400,78
|
|
20250211,150400,4285802400,68500,68300,68500,68300,42
|
|
20250211,150300,4282930000,68300,68400,68400,68300,11
|
|
20250211,150200,4282178600,68300,68200,68300,68200,8
|
|
20250211,150100,4281632900,68200,68300,68300,68200,44
|
|
20250211,150000,4278631900,68300,68400,68500,68300,142
|
|
20250211,145900,4268920500,68700,68600,68700,68600,20
|
|
20250211,145800,4267547900,68400,68400,68400,68400,7
|
|
20250211,145700,4267069100,68600,68600,68600,68500,48
|
|
20250211,145600,4263778800,68600,68600,68600,68600,9
|
|
20250211,145500,4263161400,68600,68700,68700,68600,7
|
|
20250211,145400,4262681000,68700,68700,68700,68600,15
|
|
20250211,145300,4261651300,68600,68600,68800,68600,40
|
|
20250211,145200,4258906500,68800,68700,68800,68500,16
|
|
20250211,145100,4257806700,68700,68500,68700,68500,32
|
|
20250211,145000,4255609900,68500,68700,68700,68500,56
|
|
20250211,144900,4251772800,68700,68800,68800,68500,13
|
|
20250211,144800,4250881000,68800,68700,68800,68700,28
|
|
20250211,144700,4248956900,68500,68800,68800,68500,61
|
|
20250211,144600,4244777200,68800,68500,68800,68500,42
|
|
20250211,144500,4241898400,68800,68700,68800,68500,12
|
|
20250211,144400,4241075400,68500,68800,68800,68500,78
|
|
20250211,144300,4235724000,68500,68800,68800,68500,11
|
|
20250211,144200,4234969300,68700,68500,68700,68500,137
|
|
20250211,144100,4225559000,68500,68700,68700,68500,81
|
|
20250211,144000,4220006500,68500,68500,68500,68500,8
|
|
20250211,143900,4219458500,68500,68500,68500,68500,14
|
|
20250211,143800,4218499500,68500,68600,68600,68500,52
|
|
20250211,143700,4214937000,68600,68600,68600,68600,4
|
|
20250211,143600,4214662600,68500,68500,68500,68500,9
|
|
20250211,143500,4214046100,68500,68500,68500,68500,52
|
|
20250211,143400,4210484100,68500,68600,68600,68500,33
|
|
20250211,143300,4208221100,68500,68500,68500,68500,51
|
|
20250211,143200,4204727600,68500,68600,68600,68500,60
|
|
20250211,143100,4200617400,68500,68500,68500,68500,8
|
|
20250211,143000,4200069400,68500,68400,68500,68400,208
|
|
20250211,142900,4185822400,68400,68400,68500,68400,73
|
|
20250211,142800,4180827700,68400,68400,68400,68400,1
|
|
20250211,142700,4180759300,68300,68300,68400,68300,80
|
|
20250211,142600,4175291400,68300,68400,68400,68200,91
|
|
20250211,142500,4169078600,68300,68300,68300,68300,8
|
|
20250211,142400,4168532200,68300,68400,68400,68300,10
|
|
20250211,142300,4167849000,68400,68500,68500,68400,78
|
|
20250211,142200,4162511300,68400,68400,68500,68400,15
|
|
20250211,142100,4161485000,68400,68400,68400,68400,8
|
|
20250211,142000,4160937800,68400,68400,68600,68400,203
|
|
20250211,141900,4147036800,68300,68500,68500,68300,26
|
|
20250211,141800,4145257400,68500,68600,68600,68500,10
|
|
20250211,141700,4144572100,68600,68600,68700,68600,58
|
|
20250211,141600,4140590000,68600,68100,68600,68100,558
|
|
20250211,141500,4102387000,68200,68100,68200,68100,9
|
|
20250211,141400,4101773800,68100,67900,68200,67900,207
|
|
20250211,141300,4087678900,67900,67900,67900,67900,0
|
|
20250211,141200,4087678900,67900,67900,67900,67900,23
|
|
20250211,141100,4086117200,67900,67900,67900,67900,35
|
|
20250211,141000,4083740700,67900,68100,68300,67900,724
|
|
20250211,140900,4034555000,68100,68100,68100,68100,0
|
|
20250211,140800,4034555000,68100,68100,68100,68100,57
|
|
20250211,140700,4030673300,68100,68100,68100,68100,208
|
|
20250211,140600,4016508500,68300,68000,68300,68000,892
|
|
20250211,140500,3955794900,68000,68300,68400,67900,887
|
|
20250211,140400,3895406800,68200,68200,68200,68200,6
|
|
20250211,140300,3894997600,68200,68200,68200,68200,7
|
|
20250211,140200,3894520200,68200,68200,68200,68200,50
|
|
20250211,140100,3891110200,68200,68400,68400,68200,53
|
|
20250211,140000,3887494600,68400,68400,68400,68400,4
|
|
20250211,135900,3887221000,68200,68400,68400,68200,73
|
|
20250211,135800,3882239200,68200,68300,68300,68200,43
|
|
20250211,135700,3879304400,68300,68500,68500,68300,12
|
|
20250211,135600,3878484000,68500,68300,68500,68300,86
|
|
20250211,135500,3872603900,68300,68300,68300,68300,0
|
|
20250211,135400,3872603900,68300,68300,68300,68300,7
|
|
20250211,135300,3872125800,68400,68500,68500,68300,77
|
|
20250211,135200,3866860500,68500,68300,68500,68300,12
|
|
20250211,135100,3866040300,68300,68300,68300,68300,0
|
|
20250211,135000,3866040300,68300,68600,68600,68300,387
|
|
20250211,134900,3839587400,68600,68400,68600,68400,22
|
|
20250211,134800,3838081700,68400,68500,68500,68400,30
|
|
20250211,134700,3836027400,68400,68500,68500,68400,41
|
|
20250211,134600,3833221600,68500,68400,68500,68400,19
|
|
20250211,134500,3831921000,68300,68300,68300,68300,1
|
|
20250211,134400,3831852700,68300,68600,68600,68300,49
|
|
20250211,134300,3828499300,68500,68500,68500,68400,12
|
|
20250211,134200,3827678100,68500,68500,68500,68500,4
|
|
20250211,134100,3827404100,68400,68500,68500,68400,58
|
|
20250211,134000,3823433900,68500,68500,68500,68500,1
|
|
20250211,133900,3823365400,68500,68200,68500,68200,63
|
|
20250211,133800,3819056500,68200,68300,68500,68200,134
|
|
20250211,133700,3809894000,68300,68300,68300,68300,9
|
|
20250211,133600,3809279300,68200,68200,68200,68200,0
|
|
20250211,133500,3809279300,68200,68400,68400,68200,95
|
|
20250211,133400,3802789300,68400,68400,68400,68400,0
|
|
20250211,133300,3802789300,68400,68500,68500,68400,10
|
|
20250211,133200,3802105000,68400,68500,68500,68400,57
|
|
20250211,133100,3798203200,68500,68500,68500,68500,51
|
|
20250211,133000,3794709700,68500,68600,68600,68500,183
|
|
20250211,132900,3782156500,68600,68700,68700,68600,75
|
|
20250211,132800,3777006500,68700,68600,68700,68600,132
|
|
20250211,132700,3767940500,68500,68500,68500,68500,46
|
|
20250211,132600,3764789500,68500,68600,68600,68500,31
|
|
20250211,132500,3762665500,68600,68600,68600,68600,7
|
|
20250211,132400,3762185300,68600,68500,68600,68500,22
|
|
20250211,132300,3760677600,68500,68500,68500,68500,72
|
|
20250211,132200,3755745600,68600,68700,68700,68600,12
|
|
20250211,132100,3754922000,68700,68500,68700,68500,35
|
|
20250211,132000,3752521800,68600,68600,68700,68600,37
|
|
20250211,131900,3749983100,68600,68400,68600,68400,92
|
|
20250211,131800,3743673300,68400,68400,68500,68400,102
|
|
20250211,131700,3736694200,68300,68400,68500,68300,122
|
|
20250211,131600,3728351100,68300,68300,68300,68300,5
|
|
20250211,131500,3728009600,68300,68400,68400,68300,11
|
|
20250211,131400,3727258000,68400,68500,68600,68400,42
|
|
20250211,131300,3724383900,68400,68500,68500,68400,34
|
|
20250211,131200,3722055600,68400,68500,68500,68400,3
|
|
20250211,131100,3721850200,68300,68600,68600,68300,47
|
|
20250211,131000,3718634600,68600,68300,68600,68300,8
|
|
20250211,130900,3718087900,68500,68500,68500,68500,76
|
|
20250211,130800,3712881900,68500,68500,68600,68500,95
|
|
20250211,130700,3706372600,68300,68500,68500,68300,198
|
|
20250211,130600,3692833200,68500,68600,68600,68500,10
|
|
20250211,130500,3692148000,68600,68800,68800,68600,50
|
|
20250211,130400,3688714600,68800,68900,68900,68800,6
|
|
20250211,130300,3688301600,68900,68700,68900,68700,9
|
|
20250211,130200,3687682300,68700,68700,68700,68700,66
|
|
20250211,130100,3683148100,68700,68900,68900,68700,4
|
|
20250211,130000,3682872700,68900,68900,68900,68900,8
|
|
20250211,125900,3682321500,68700,68900,68900,68600,111
|
|
20250211,125800,3674690300,68800,68800,68800,68800,18
|
|
20250211,125700,3673451900,68800,68800,68800,68800,9
|
|
20250211,125600,3672832700,68800,68900,68900,68800,50
|
|
20250211,125500,3669390900,68800,68800,68800,68800,11
|
|
20250211,125400,3668634100,68800,68800,68800,68800,0
|
|
20250211,125300,3668634100,68800,69000,69000,68800,102
|
|
20250211,125200,3661608000,68900,69000,69000,68900,27
|
|
20250211,125100,3659746200,69000,69000,69000,69000,8
|
|
20250211,125000,3659194200,69000,69100,69200,69000,37
|
|
20250211,124900,3656639800,69100,69100,69100,69000,15
|
|
20250211,124800,3655604000,69000,69000,69000,69000,5
|
|
20250211,124700,3655259000,68900,69200,69200,68900,249
|
|
20250211,124600,3638084400,69100,69000,69100,69000,16
|
|
20250211,124500,3636979600,69000,69000,69000,69000,0
|
|
20250211,124400,3636979600,69000,69300,69300,68900,130
|
|
20250211,124300,3628001900,69300,69300,69300,69300,15
|
|
20250211,124200,3626962400,69200,69100,69200,69100,34
|
|
20250211,124100,3624610900,69100,69200,69200,69100,31
|
|
20250211,124000,3622468400,69200,69200,69200,69200,8
|
|
20250211,123900,3621914800,69000,69200,69200,69000,4
|
|
20250211,123800,3621638400,69200,69200,69200,69000,92
|
|
20250211,123700,3615281900,69200,69200,69200,69200,6
|
|
20250211,123600,3614866700,69200,69100,69200,69100,17
|
|
20250211,123500,3613690500,69100,69100,69200,69100,105
|
|
20250211,123400,3606427700,69100,69200,69200,69100,6
|
|
20250211,123300,3606012600,69200,69100,69200,69100,21
|
|
20250211,123200,3604560200,69200,69200,69200,69100,58
|
|
20250211,123100,3600549100,69300,69300,69300,69200,19
|
|
20250211,123000,3599233200,69300,69300,69300,69300,110
|
|
20250211,122900,3591610200,69300,69300,69300,69100,373
|
|
20250211,122800,3565772300,69300,69200,69300,69200,23
|
|
20250211,122700,3564180500,69200,69200,69300,69100,109
|
|
20250211,122600,3556637800,69200,69100,69300,69100,394
|
|
20250211,122500,3529375800,69100,69000,69200,69000,347
|
|
20250211,122400,3505384600,69100,69000,69100,69000,63
|
|
20250211,122300,3501037400,69100,69100,69100,69000,110
|
|
20250211,122200,3493446400,69100,68900,69100,68900,451
|
|
20250211,122100,3462322800,68800,68800,68800,68800,23
|
|
20250211,122000,3460740400,68800,68900,68900,68800,97
|
|
20250211,121900,3454064000,68800,68800,68800,68800,0
|
|
20250211,121800,3454064000,68800,68800,68800,68800,71
|
|
20250211,121700,3449179200,68800,68900,69000,68700,180
|
|
20250211,121600,3436781500,68900,69000,69000,68900,59
|
|
20250211,121500,3432711300,69000,69000,69000,69000,40
|
|
20250211,121400,3429951300,69000,69100,69200,68900,104
|
|
20250211,121300,3422773500,69100,69100,69100,69100,20
|
|
20250211,121200,3421391500,69000,69000,69000,69000,9
|
|
20250211,121100,3420770500,69000,69000,69000,68900,149
|
|
20250211,121000,3410492900,69200,68900,69200,68900,126
|
|
20250211,120900,3401797000,68900,69000,69000,68900,61
|
|
20250211,120800,3397591900,69000,69100,69200,68900,144
|
|
20250211,120700,3387653700,69100,69200,69200,69000,96
|
|
20250211,120600,3381012600,69200,68900,69200,68900,207
|
|
20250211,120500,3366727000,68900,69200,69200,68900,170
|
|
20250211,120400,3354996000,69000,69500,69500,69000,403
|
|
20250211,120300,3327159900,69500,69400,69500,69200,307
|
|
20250211,120200,3305842800,69400,68800,69400,68800,3095
|
|
20250211,120100,3092243400,68800,68900,68900,68800,13
|
|
20250211,120000,3091348400,68900,68500,68900,68500,325
|
|
20250211,115900,3068965200,68700,68800,68800,68700,29
|
|
20250211,115800,3066972400,68800,68600,68900,68500,887
|
|
20250211,115700,3006008400,68600,68600,68600,68600,4
|
|
20250211,115600,3005734000,68400,68600,68600,68400,65
|
|
20250211,115500,3001286600,68600,68600,68600,68500,63
|
|
20250211,115400,2996964900,68400,68600,68600,68400,79
|
|
20250211,115300,2991552800,68600,68500,68600,68500,84
|
|
20250211,115200,2985798700,68400,68400,68400,68400,8
|
|
20250211,115100,2985251500,68400,68300,68400,68300,12
|
|
20250211,115000,2984431700,68300,68500,68600,68300,167
|
|
20250211,114900,2972998900,68300,68300,68300,68300,8
|
|
20250211,114800,2972452500,68500,68500,68500,68500,236
|
|
20250211,114700,2956286500,68500,68600,68600,68500,308
|
|
20250211,114600,2935168500,68500,67900,68600,67900,5889
|
|
20250211,114500,2533766000,67900,67700,67900,67600,2747
|
|
20250211,114400,2347492900,67700,67700,67700,67700,6
|
|
20250211,114300,2347086700,67700,67700,67700,67700,5
|
|
20250211,114200,2346748200,67700,67700,67700,67700,23
|
|
20250211,114100,2345191100,67700,67700,67700,67600,24
|
|
20250211,114000,2343567000,67700,67600,67700,67600,127
|
|
20250211,113900,2334981400,67600,67700,67700,67600,55
|
|
20250211,113800,2331258700,67700,67700,67700,67700,43
|
|
20250211,113700,2328347600,67800,67800,67800,67800,7
|
|
20250211,113600,2327873000,67700,67700,67700,67700,27
|
|
20250211,113500,2326045100,67700,67700,67700,67700,12
|
|
20250211,113400,2325232700,67700,67700,67700,67700,31
|
|
20250211,113300,2323134000,67800,67800,67800,67800,207
|
|
20250211,113200,2309099400,67700,67800,67800,67700,35
|
|
20250211,113100,2306727200,67700,67700,67700,67700,7
|
|
20250211,113000,2306253300,67700,67600,67700,67600,41
|
|
20250211,112900,2303478400,67500,67500,67500,67500,0
|
|
20250211,112800,2303478400,67500,67500,67500,67500,11
|
|
20250211,112700,2302735900,67500,67600,67600,67500,15
|
|
20250211,112600,2301723100,67600,67600,67800,67600,265
|
|
20250211,112500,2283769600,67600,67600,67700,67300,2588
|
|
20250211,112400,2108817700,67500,67500,67500,67500,203
|
|
20250211,112300,2095115200,67300,67400,67400,67300,20
|
|
20250211,112200,2093768000,67400,67400,67400,67400,4
|
|
20250211,112100,2093498400,67400,67500,67500,67400,49
|
|
20250211,112000,2090195500,67500,67500,67500,67500,6
|
|
20250211,111900,2089790500,67500,67500,67500,67500,7
|
|
20250211,111800,2089318000,67500,67400,67500,67400,245
|
|
20250211,111700,2072782800,67400,67500,67500,67400,211
|
|
20250211,111600,2058560700,67400,67400,67500,67400,5
|
|
20250211,111500,2058223500,67400,67300,67400,67300,16
|
|
20250211,111400,2057145800,67200,67300,67300,67200,10
|
|
20250211,111300,2056473600,67200,67300,67300,67200,105
|
|
20250211,111200,2049407600,67100,67300,67300,67100,10
|
|
20250211,111100,2048736000,67300,67200,67300,67200,10
|
|
20250211,111000,2048063600,67100,67200,67300,67100,117
|
|
20250211,110900,2040202300,67200,67200,67200,67200,14
|
|
20250211,110800,2039261500,67200,67200,67200,67200,7
|
|
20250211,110700,2038791100,67100,67100,67100,67100,4
|
|
20250211,110600,2038522700,67000,67000,67100,66900,108
|
|
20250211,110500,2031295900,66900,67000,67000,66800,263
|
|
20250211,110400,2013699200,67000,67200,67200,67000,74
|
|
20250211,110300,2008728000,67200,67200,67200,67200,12
|
|
20250211,110200,2007921600,67300,67600,67600,67100,257
|
|
20250211,110100,1990610000,67200,67200,67200,67200,7
|
|
20250211,110000,1990139600,67400,67400,67400,67300,134
|
|
20250211,105900,1981108200,67400,67100,67400,67100,28
|
|
20250211,105800,1979225900,67100,67100,67100,67100,11
|
|
20250211,105700,1978487800,67100,67300,67300,67100,39
|
|
20250211,105600,1975864700,67300,67300,67300,67300,14
|
|
20250211,105500,1974922500,67200,67100,67200,67100,379
|
|
20250211,105400,1949490700,67100,67200,67200,67100,18
|
|
20250211,105300,1948281200,67200,67300,67600,67100,221
|
|
20250211,105200,1933411700,67300,67300,67300,67300,7
|
|
20250211,105100,1932940600,67700,67800,67800,67300,159
|
|
20250211,105000,1922224700,67800,67700,67800,67500,34
|
|
20250211,104900,1919923900,67700,67600,67700,67600,207
|
|
20250211,104800,1905911100,67400,67500,67600,67400,21
|
|
20250211,104700,1904493400,67500,67400,67500,67400,3
|
|
20250211,104600,1904291000,67400,67300,67400,67300,94
|
|
20250211,104500,1897962500,67200,67300,67400,66700,345
|
|
20250211,104400,1874824000,67300,67400,67400,67300,17
|
|
20250211,104300,1873679400,67400,67500,67500,67300,10
|
|
20250211,104200,1873005500,67200,67600,67600,67200,12
|
|
20250211,104100,1872197100,67600,67200,67600,67200,499
|
|
20250211,104000,1838479400,67200,67400,67400,67200,13
|
|
20250211,103900,1837604800,67400,66600,67400,66600,113
|
|
20250211,103800,1830031600,66900,66900,67000,66900,366
|
|
20250211,103700,1805522700,66500,66600,66900,66500,37
|
|
20250211,103600,1803056800,66900,66900,66900,66900,4
|
|
20250211,103500,1802789200,66500,66600,66900,66500,48
|
|
20250211,103400,1799593800,66600,66900,66900,66500,52
|
|
20250211,103300,1796132200,66700,67000,67000,66700,115
|
|
20250211,103200,1788459200,67000,67000,67000,66800,743
|
|
20250211,103100,1738694700,67000,67200,67200,67000,26
|
|
20250211,103000,1736951900,67000,67200,67200,67000,71
|
|
20250211,102900,1732190500,67100,67400,67400,67100,35
|
|
20250211,102800,1729833900,67400,67100,67400,67100,12
|
|
20250211,102700,1729027500,67100,67400,67400,67100,20
|
|
20250211,102600,1727683500,67100,67400,67400,67100,59
|
|
20250211,102500,1723722600,67400,67400,67400,67400,25
|
|
20250211,102400,1722037600,67400,67200,67400,67200,22
|
|
20250211,102300,1720558500,67100,67400,67400,67100,231
|
|
20250211,102200,1705044500,67300,67500,67500,67300,30
|
|
20250211,102100,1703020900,67500,67400,67500,67400,16
|
|
20250211,102000,1701942100,67500,67500,67500,67400,18
|
|
20250211,101900,1700727900,67500,67500,67500,67500,17
|
|
20250211,101800,1699580400,67500,67500,67500,67400,38
|
|
20250211,101700,1697016200,67500,67400,67700,67400,18
|
|
20250211,101600,1695801700,67400,67600,67600,67400,9
|
|
20250211,101500,1695193700,67400,67500,67500,67400,41
|
|
20250211,101400,1692427800,67600,67700,67700,67500,20
|
|
20250211,101300,1691076000,67400,67600,67700,67400,49
|
|
20250211,101200,1687772300,67600,67600,67600,67600,6
|
|
20250211,101100,1687366700,67500,67600,67600,67500,298
|
|
20250211,101000,1667247600,67500,67800,67800,67500,21
|
|
20250211,100900,1665829800,67500,67800,67800,67500,24
|
|
20250211,100800,1664206400,67800,67800,67800,67800,32
|
|
20250211,100700,1662036800,67700,67700,67700,67700,10
|
|
20250211,100600,1661359800,67800,67600,67800,67500,204
|
|
20250211,100500,1647583600,67800,67900,67900,67600,403
|
|
20250211,100400,1620270300,67900,67900,67900,67800,23
|
|
20250211,100300,1618709400,67900,67900,67900,67900,31
|
|
20250211,100200,1616604500,67900,67800,67900,67700,74
|
|
20250211,100100,1611586300,67900,67800,67900,67800,405
|
|
20250211,100000,1584086900,67700,67900,67900,67700,12
|
|
20250211,095900,1583273900,67900,67800,67900,67800,109
|
|
20250211,095800,1575877500,67700,67800,67800,67700,19
|
|
20250211,095700,1574590100,67800,67800,67800,67700,29
|
|
20250211,095600,1572624000,67800,67800,67800,67700,75
|
|
20250211,095500,1567539700,67800,67800,67800,67800,60
|
|
20250211,095400,1563471700,67800,67700,67900,67700,243
|
|
20250211,095300,1546995200,67600,67700,67700,67600,72
|
|
20250211,095200,1542125600,67800,67600,67800,67500,135
|
|
20250211,095100,1533007700,67600,67500,67800,67500,372
|
|
20250211,095000,1507823200,67400,67400,67500,67400,433
|
|
20250211,094900,1478638800,67400,67400,67400,67400,34
|
|
20250211,094800,1476347200,67500,67600,67600,67500,14
|
|
20250211,094700,1475401900,67600,67500,67600,67500,50
|
|
20250211,094600,1472026300,67500,67500,67500,67500,10
|
|
20250211,094500,1471351300,67500,67500,67500,67400,23
|
|
20250211,094400,1469799600,67500,67500,67500,67500,7
|
|
20250211,094300,1469327100,67400,67500,67600,67400,85
|
|
20250211,094200,1463590100,67600,67700,67800,67600,81
|
|
20250211,094100,1458108500,67800,67900,67900,67700,56
|
|
20250211,094000,1454314300,67900,67800,67900,67800,73
|
|
20250211,093900,1449364700,67700,67800,67800,67700,5
|
|
20250211,093800,1449025900,67800,67900,67900,67800,20
|
|
20250211,093700,1447668600,67900,67500,67900,67500,2052
|
|
20250211,093600,1308775500,67500,67300,67500,67200,126
|
|
20250211,093500,1300283300,67300,67600,67600,67300,428
|
|
20250211,093400,1271476100,67600,67600,67600,67400,52
|
|
20250211,093300,1267970500,67600,67200,67600,67100,971
|
|
20250211,093200,1202469500,67200,67500,67500,67200,523
|
|
20250211,093100,1167307500,67500,67200,67600,67200,99
|
|
20250211,093000,1160627300,67400,67600,67600,67200,678
|
|
20250211,092900,1114987000,67600,67400,67600,67400,24
|
|
20250211,092800,1113368500,67300,67500,67500,67300,200
|
|
20250211,092700,1099876800,67700,67600,67700,67500,65
|
|
20250211,092600,1095479300,67700,67500,67700,67500,94
|
|
20250211,092500,1089127100,67500,67600,67600,67500,126
|
|
20250211,092400,1080621400,67600,67600,67600,67600,38
|
|
20250211,092300,1078052600,67500,67500,67700,67500,67
|
|
20250211,092200,1073529900,67500,67600,67600,67400,226
|
|
20250211,092100,1058271700,67600,67800,67900,67600,227
|
|
20250211,092000,1042870800,67700,68000,68000,67600,90
|
|
20250211,091900,1036768600,67900,67500,68000,67500,1629
|
|
20250211,091800,926364700,67500,67500,67500,67400,129
|
|
20250211,091700,917658900,67500,67800,67800,67500,120
|
|
20250211,091600,909544200,67900,68000,68100,67800,116
|
|
20250211,091500,901655300,67900,67500,68100,67500,1633
|
|
20250211,091400,790723500,67500,67500,67700,67400,90
|
|
20250211,091300,784650600,67500,67700,67800,67400,214
|
|
20250211,091200,770174900,67700,66800,67800,66700,1282
|
|
20250211,091100,683810300,66900,67200,67200,66900,102
|
|
20250211,091000,676976000,67200,67300,67300,67000,295
|
|
20250211,090900,657159100,67000,67600,67600,67000,899
|
|
20250211,090800,596715700,67600,67800,68000,67600,182
|
|
20250211,090700,584385400,67700,68300,68400,67600,835
|
|
20250211,090600,527591500,68400,68100,68500,68000,533
|
|
20250211,090500,491167400,68400,67800,68500,67600,2063
|
|
20250211,090400,350838600,67800,66900,68000,66900,2110
|
|
20250211,090300,208389500,66900,66500,67000,66200,1080
|
|
20250211,090200,136326300,66200,65500,66500,65500,1112
|
|
20250211,090100,63035600,65500,65500,65500,65100,358
|
|
20250211,090000,39605300,65700,65800,65800,64700,602
|