585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,184200,2431450100,71900,71900,71900,71900,704
|
|
20250217,184100,2431450100,71900,71900,71900,71900,0
|
|
20250217,184000,2431450100,71900,71900,71900,71900,0
|
|
20250217,183900,2431450100,71900,71900,71900,71900,0
|
|
20250217,183800,2431450100,71900,71900,71900,71900,0
|
|
20250217,183700,2431450100,71900,71900,71900,71900,0
|
|
20250217,183600,2431450100,71900,71900,71900,71900,0
|
|
20250217,183500,2431450100,71900,71900,71900,71900,0
|
|
20250217,183400,2431450100,71900,71900,71900,71900,0
|
|
20250217,183300,2431450100,71900,71900,71900,71900,0
|
|
20250217,183200,2431450100,71900,71900,71900,71900,0
|
|
20250217,183100,2431450100,71900,71900,71900,71900,0
|
|
20250217,183000,2431450100,71900,71900,71900,71900,0
|
|
20250217,182900,2431450100,71900,71900,71900,71900,0
|
|
20250217,182800,2431450100,71900,71900,71900,71900,0
|
|
20250217,182700,2431450100,71900,71900,71900,71900,0
|
|
20250217,182600,2431450100,71900,71900,71900,71900,0
|
|
20250217,182500,2431450100,71900,71900,71900,71900,0
|
|
20250217,182400,2431450100,71900,71900,71900,71900,0
|
|
20250217,182300,2431450100,71900,71900,71900,71900,0
|
|
20250217,182200,2431450100,71900,71900,71900,71900,0
|
|
20250217,182100,2431450100,71900,71900,71900,71900,0
|
|
20250217,182000,2431450100,71900,71900,71900,71900,0
|
|
20250217,181900,2431450100,71900,71900,71900,71900,0
|
|
20250217,181800,2431450100,71900,71900,71900,71900,0
|
|
20250217,181700,2431450100,71900,71900,71900,71900,0
|
|
20250217,181600,2431450100,71900,71900,71900,71900,0
|
|
20250217,181500,2431450100,71900,71900,71900,71900,0
|
|
20250217,181400,2431450100,71900,71900,71900,71900,0
|
|
20250217,181300,2431450100,71900,71900,71900,71900,0
|
|
20250217,181200,2431450100,71900,71900,71900,71900,704
|
|
20250217,181100,2431450100,71900,71900,71900,71900,0
|
|
20250217,181000,2431450100,71900,71900,71900,71900,0
|
|
20250217,180900,2431450100,71900,71900,71900,71900,0
|
|
20250217,180800,2431450100,71900,71900,71900,71900,0
|
|
20250217,180700,2431450100,71900,71900,71900,71900,0
|
|
20250217,180600,2431450100,71900,71900,71900,71900,0
|
|
20250217,180500,2431450100,71900,71900,71900,71900,0
|
|
20250217,180400,2431450100,71900,71900,71900,71900,0
|
|
20250217,180300,2431450100,71900,71900,71900,71900,0
|
|
20250217,180200,2431450100,71900,71900,71900,71900,0
|
|
20250217,180100,2431450100,71900,71900,71900,71900,0
|
|
20250217,180000,2431450100,71900,71900,71900,71900,0
|
|
20250217,175900,2431450100,71900,71900,71900,71900,0
|
|
20250217,175800,2431450100,71900,71900,71900,71900,0
|
|
20250217,175700,2431450100,71900,71900,71900,71900,0
|
|
20250217,175600,2431450100,71900,71900,71900,71900,0
|
|
20250217,175500,2431450100,71900,71900,71900,71900,0
|
|
20250217,175400,2431450100,71900,71900,71900,71900,0
|
|
20250217,175300,2431450100,71900,71900,71900,71900,0
|
|
20250217,175200,2431450100,71900,71900,71900,71900,0
|
|
20250217,175100,2431450100,71900,71900,71900,71900,0
|
|
20250217,175000,2431450100,71900,71900,71900,71900,0
|
|
20250217,174900,2431450100,71900,71900,71900,71900,0
|
|
20250217,174800,2431450100,71900,71900,71900,71900,0
|
|
20250217,174700,2431450100,71900,71900,71900,71900,0
|
|
20250217,174600,2431450100,71900,71900,71900,71900,0
|
|
20250217,174500,2431450100,71900,71900,71900,71900,0
|
|
20250217,174400,2431450100,71900,71900,71900,71900,0
|
|
20250217,174300,2431450100,71900,71900,71900,71900,0
|
|
20250217,174200,2431450100,71900,71900,71900,71900,704
|
|
20250217,174100,2431450100,71900,71900,71900,71900,0
|
|
20250217,174000,2431450100,71900,71900,71900,71900,0
|
|
20250217,173900,2431450100,71900,71900,71900,71900,0
|
|
20250217,173800,2431450100,71900,71900,71900,71900,0
|
|
20250217,173700,2431450100,71900,71900,71900,71900,0
|
|
20250217,173600,2431450100,71900,71900,71900,71900,0
|
|
20250217,173500,2431450100,71900,71900,71900,71900,0
|
|
20250217,173400,2431450100,71900,71900,71900,71900,0
|
|
20250217,173300,2431450100,71900,71900,71900,71900,0
|
|
20250217,173200,2431450100,71900,71900,71900,71900,0
|
|
20250217,173100,2431450100,71900,71900,71900,71900,0
|
|
20250217,173000,2431450100,71900,71900,71900,71900,0
|
|
20250217,172900,2431450100,71900,71900,71900,71900,0
|
|
20250217,172800,2431450100,71900,71900,71900,71900,0
|
|
20250217,172700,2431450100,71900,71900,71900,71900,0
|
|
20250217,172600,2431450100,71900,71900,71900,71900,0
|
|
20250217,172500,2431450100,71900,71900,71900,71900,0
|
|
20250217,172400,2431450100,71900,71900,71900,71900,0
|
|
20250217,172300,2431450100,71900,71900,71900,71900,0
|
|
20250217,172200,2431450100,71900,71900,71900,71900,0
|
|
20250217,172100,2431450100,71900,71900,71900,71900,0
|
|
20250217,172000,2431450100,71900,71900,71900,71900,0
|
|
20250217,171900,2431450100,71900,71900,71900,71900,0
|
|
20250217,171800,2431450100,71900,71900,71900,71900,0
|
|
20250217,171700,2431450100,71900,71900,71900,71900,0
|
|
20250217,171600,2431450100,71900,71900,71900,71900,0
|
|
20250217,171500,2431450100,71900,71900,71900,71900,0
|
|
20250217,171400,2431450100,71900,71900,71900,71900,0
|
|
20250217,171300,2431450100,71900,71900,71900,71900,0
|
|
20250217,171200,2431450100,71900,71900,71900,71900,704
|
|
20250217,171100,2431450100,71900,71900,71900,71900,0
|
|
20250217,171000,2431450100,71900,71900,71900,71900,0
|
|
20250217,170900,2431450100,71900,71900,71900,71900,0
|
|
20250217,170800,2431450100,71900,71900,71900,71900,0
|
|
20250217,170700,2431450100,71900,71900,71900,71900,0
|
|
20250217,170600,2431450100,71900,71900,71900,71900,0
|
|
20250217,170500,2431450100,71900,71900,71900,71900,0
|
|
20250217,170400,2431450100,71900,71900,71900,71900,0
|
|
20250217,170300,2431450100,71900,71900,71900,71900,0
|
|
20250217,170200,2431450100,71900,71900,71900,71900,0
|
|
20250217,170100,2431450100,71900,71900,71900,71900,0
|
|
20250217,170000,2431450100,71900,71900,71900,71900,0
|
|
20250217,165900,2431450100,71900,71900,71900,71900,0
|
|
20250217,165800,2431450100,71900,71900,71900,71900,0
|
|
20250217,165700,2431450100,71900,71900,71900,71900,0
|
|
20250217,165600,2431450100,71900,71900,71900,71900,0
|
|
20250217,165500,2431450100,71900,71900,71900,71900,0
|
|
20250217,165400,2431450100,71900,71900,71900,71900,0
|
|
20250217,165300,2431450100,71900,71900,71900,71900,0
|
|
20250217,165200,2431450100,71900,71900,71900,71900,0
|
|
20250217,165100,2431450100,71900,71900,71900,71900,0
|
|
20250217,165000,2431450100,71900,71900,71900,71900,0
|
|
20250217,164900,2431450100,71900,71900,71900,71900,0
|
|
20250217,164800,2431450100,71900,71900,71900,71900,0
|
|
20250217,164700,2431450100,71900,71900,71900,71900,0
|
|
20250217,164600,2431450100,71900,71900,71900,71900,0
|
|
20250217,164500,2431450100,71900,71900,71900,71900,0
|
|
20250217,164400,2431450100,71900,71900,71900,71900,0
|
|
20250217,164300,2431450100,71900,71900,71900,71900,0
|
|
20250217,164200,2431450100,71900,71900,71900,71900,704
|
|
20250217,164100,2431450100,71900,71900,71900,71900,0
|
|
20250217,164000,2431450100,71900,71900,71900,71900,0
|
|
20250217,163900,2431450100,71900,71900,71900,71900,0
|
|
20250217,163800,2431450100,71900,71900,71900,71900,0
|
|
20250217,163700,2431450100,71900,71900,71900,71900,0
|
|
20250217,163600,2431450100,71900,71900,71900,71900,0
|
|
20250217,163500,2431450100,71900,71900,71900,71900,0
|
|
20250217,163400,2431450100,71900,71900,71900,71900,0
|
|
20250217,163300,2431450100,71900,71900,71900,71900,0
|
|
20250217,163200,2431450100,71900,71900,71900,71900,0
|
|
20250217,163100,2431450100,71900,71900,71900,71900,0
|
|
20250217,163000,2431450100,71900,71900,71900,71900,0
|
|
20250217,162900,2431450100,71900,71900,71900,71900,0
|
|
20250217,162800,2431450100,71900,71900,71900,71900,0
|
|
20250217,162700,2431450100,71900,71900,71900,71900,0
|
|
20250217,162600,2431450100,71900,71900,71900,71900,0
|
|
20250217,162500,2431450100,71900,71900,71900,71900,0
|
|
20250217,162400,2431450100,71900,71900,71900,71900,0
|
|
20250217,162300,2431450100,71900,71900,71900,71900,0
|
|
20250217,162200,2431450100,71900,71900,71900,71900,0
|
|
20250217,162100,2431450100,71900,71900,71900,71900,0
|
|
20250217,162000,2431450100,71900,71900,71900,71900,0
|
|
20250217,161900,2431450100,71900,71900,71900,71900,0
|
|
20250217,161800,2431450100,71900,71900,71900,71900,0
|
|
20250217,161700,2431450100,71900,71900,71900,71900,0
|
|
20250217,161600,2431450100,71900,71900,71900,71900,0
|
|
20250217,161500,2431450100,71900,71900,71900,71900,0
|
|
20250217,161400,2431450100,71900,71900,71900,71900,0
|
|
20250217,161300,2431450100,71900,71900,71900,71900,0
|
|
20250217,161200,2431450100,71900,71900,71900,71900,704
|
|
20250217,161100,2431450100,71900,71900,71900,71900,0
|
|
20250217,161000,2431450100,71900,71900,71900,71900,0
|
|
20250217,160900,2431450100,71900,71900,71900,71900,0
|
|
20250217,160800,2431450100,71900,71900,71900,71900,0
|
|
20250217,160700,2431450100,71900,71900,71900,71900,0
|
|
20250217,160600,2431450100,71900,71900,71900,71900,0
|
|
20250217,160500,2431450100,71900,71900,71900,71900,0
|
|
20250217,160400,2431450100,71900,71900,71900,71900,0
|
|
20250217,160300,2431450100,71900,71900,71900,71900,0
|
|
20250217,160200,2431450100,71900,71900,71900,71900,0
|
|
20250217,160100,2431450100,71900,71900,71900,71900,0
|
|
20250217,160000,2431450100,71900,71900,71900,71900,0
|
|
20250217,155900,2431450100,71900,71900,71900,71900,0
|
|
20250217,155800,2431450100,71900,71900,71900,71900,0
|
|
20250217,155700,2431450100,71900,71900,71900,71900,0
|
|
20250217,155600,2431450100,71900,71900,71900,71900,0
|
|
20250217,155500,2431450100,71900,71900,71900,71900,0
|
|
20250217,155400,2431450100,71900,71900,71900,71900,0
|
|
20250217,155300,2431450100,71900,71900,71900,71900,0
|
|
20250217,155200,2431450100,71900,71900,71900,71900,0
|
|
20250217,155100,2431450100,71900,71900,71900,71900,0
|
|
20250217,155000,2431450100,71900,71900,71900,71900,0
|
|
20250217,154900,2431450100,71900,71900,71900,71900,0
|
|
20250217,154800,2431450100,71900,71900,71900,71900,0
|
|
20250217,154700,2431450100,71900,71900,71900,71900,0
|
|
20250217,154600,2431450100,71900,71900,71900,71900,0
|
|
20250217,154500,2431450100,71900,71900,71900,71900,0
|
|
20250217,154400,2431450100,71900,71900,71900,71900,0
|
|
20250217,154300,2431450100,71900,71900,71900,71900,0
|
|
20250217,154200,2431450100,71900,71900,71900,71900,704
|
|
20250217,154100,2431450100,71900,71900,71900,71900,0
|
|
20250217,154000,2431450100,71900,71900,71900,71900,0
|
|
20250217,153900,2431450100,71900,71900,71900,71900,0
|
|
20250217,153800,2431450100,71900,71900,71900,71900,0
|
|
20250217,153700,2431450100,71900,71900,71900,71900,0
|
|
20250217,153600,2431450100,71900,71900,71900,71900,0
|
|
20250217,153500,2431450100,71900,71900,71900,71900,0
|
|
20250217,153400,2431450100,71900,71900,71900,71900,0
|
|
20250217,153300,2431450100,71900,71900,71900,71900,0
|
|
20250217,153200,2431450100,71900,71900,71900,71900,0
|
|
20250217,153100,2431450100,71900,71900,71900,71900,0
|
|
20250217,153000,2431450100,71900,71900,71900,71900,704
|
|
20250217,152900,2380832500,71900,71900,71900,71900,0
|
|
20250217,152800,2380832500,71900,71900,71900,71900,0
|
|
20250217,152700,2380832500,71900,71900,71900,71900,0
|
|
20250217,152600,2380832500,71900,71900,71900,71900,0
|
|
20250217,152500,2380832500,71900,71900,71900,71900,0
|
|
20250217,152400,2380832500,71900,71900,71900,71900,0
|
|
20250217,152300,2380832500,71900,71900,71900,71900,0
|
|
20250217,152200,2380832500,71900,71900,71900,71900,0
|
|
20250217,152100,2380832500,71900,71900,71900,71900,0
|
|
20250217,152000,2380832500,71900,71900,71900,71900,0
|
|
20250217,151900,2380832500,71900,72000,72000,71800,125
|
|
20250217,151800,2371844300,72000,71800,72000,71800,233
|
|
20250217,151700,2355083500,72000,71900,72000,71900,57
|
|
20250217,151600,2350980200,71900,71800,71900,71800,2378
|
|
20250217,151500,2180102000,71700,71700,71700,71700,0
|
|
20250217,151400,2180102000,71700,71700,71700,71700,0
|
|
20250217,151300,2180102000,71700,71700,71800,71700,484
|
|
20250217,151200,2145392000,71500,71500,71500,71500,0
|
|
20250217,151100,2145392000,71500,71500,71500,71500,0
|
|
20250217,151000,2145392000,71500,71500,71500,71500,1
|
|
20250217,150900,2145320500,71500,71600,71600,71500,62
|
|
20250217,150800,2140882300,71600,71600,71600,71600,7
|
|
20250217,150700,2140381100,71600,71600,71600,71600,20
|
|
20250217,150600,2138949100,71600,71600,71600,71600,30
|
|
20250217,150500,2136801100,71600,71600,71600,71600,1
|
|
20250217,150400,2136729500,71600,71600,71600,71600,31
|
|
20250217,150300,2134509900,71600,71600,71600,71600,3
|
|
20250217,150200,2134295100,71500,71500,71500,71500,0
|
|
20250217,150100,2134295100,71500,71500,71500,71500,0
|
|
20250217,150000,2134295100,71500,71700,71700,71500,30
|
|
20250217,145900,2132149100,71700,71700,71700,71700,25
|
|
20250217,145800,2130356600,71700,71700,71700,71700,27
|
|
20250217,145700,2128420700,71700,71700,71700,71600,53
|
|
20250217,145600,2124621900,71600,71500,71700,71500,661
|
|
20250217,145500,2077338000,71500,71500,71500,71400,32
|
|
20250217,145400,2075051400,71500,71400,71500,71400,46
|
|
20250217,145300,2071762500,71500,71500,71500,71400,39
|
|
20250217,145200,2068975700,71500,71500,71500,71500,19
|
|
20250217,145100,2067617200,71500,71500,71500,71500,133
|
|
20250217,145000,2058107700,71500,71500,71500,71300,175
|
|
20250217,144900,2045619600,71400,71400,71500,71400,47
|
|
20250217,144800,2042260000,71400,71500,71500,71300,52
|
|
20250217,144700,2038547000,71500,71500,71500,71400,14
|
|
20250217,144600,2037546100,71500,71500,71500,71400,26
|
|
20250217,144500,2035688600,71500,71400,71500,71400,97
|
|
20250217,144400,2028761000,71400,71400,71400,71300,35
|
|
20250217,144300,2026263500,71400,71400,71400,71300,20
|
|
20250217,144200,2024835600,71400,71400,71400,71400,24
|
|
20250217,144100,2023122000,71300,71400,71400,71300,31
|
|
20250217,144000,2020909900,71400,71400,71400,71300,24
|
|
20250217,143900,2019196500,71400,71300,71400,71300,48
|
|
20250217,143800,2015773800,71300,71400,71400,71300,22
|
|
20250217,143700,2014204900,71400,71400,71400,71300,39
|
|
20250217,143600,2011421800,71400,71400,71400,71400,19
|
|
20250217,143500,2010065200,71400,71300,71400,71300,22
|
|
20250217,143400,2008495100,71300,71300,71400,71300,24
|
|
20250217,143300,2006782300,71400,71400,71400,71300,28
|
|
20250217,143200,2004784200,71400,71400,71400,71300,34
|
|
20250217,143100,2002358000,71400,71300,71400,71300,33
|
|
20250217,143000,2000003300,71300,71300,71300,71200,31
|
|
20250217,142900,1997794500,71300,71200,71300,71100,85
|
|
20250217,142800,1991745000,71200,71200,71200,71200,21
|
|
20250217,142700,1990249800,71200,71200,71200,71200,14
|
|
20250217,142600,1989253000,71100,71200,71200,71100,91
|
|
20250217,142500,1982782200,71200,71300,71300,71200,28
|
|
20250217,142400,1980786700,71300,71200,71300,71200,20
|
|
20250217,142300,1979361300,71200,71200,71200,71200,22
|
|
20250217,142200,1977794900,71200,71200,71200,71200,17
|
|
20250217,142100,1976584500,71200,71200,71200,71200,24
|
|
20250217,142000,1974875700,71200,71200,71200,71200,21
|
|
20250217,141900,1973380500,71200,71200,71200,71200,33
|
|
20250217,141800,1971030900,71200,71200,71200,71200,5
|
|
20250217,141700,1970674900,71200,71200,71200,71200,5
|
|
20250217,141600,1970318900,71200,71200,71200,71200,5
|
|
20250217,141500,1969962900,71200,71200,71200,71200,15
|
|
20250217,141400,1968894900,71200,71200,71200,71200,5
|
|
20250217,141300,1968538900,71200,71200,71200,71200,5
|
|
20250217,141200,1968182900,71200,71200,71200,71200,15
|
|
20250217,141100,1967114900,71200,71200,71200,71200,55
|
|
20250217,141000,1963198900,71200,71200,71200,71200,5
|
|
20250217,140900,1962842900,71200,71200,71200,71200,33
|
|
20250217,140800,1960493300,71200,71200,71200,71200,5
|
|
20250217,140700,1960137300,71200,71200,71200,71200,5
|
|
20250217,140600,1959781300,71200,71200,71200,71200,5
|
|
20250217,140500,1959425300,71200,71200,71200,71200,5
|
|
20250217,140400,1959069300,71200,71200,71200,71200,5
|
|
20250217,140300,1958713300,71200,71000,71200,71000,45
|
|
20250217,140200,1955517300,71000,71000,71000,71000,5
|
|
20250217,140100,1955162300,71000,71000,71000,71000,5
|
|
20250217,140000,1954807300,71000,71200,71200,71000,77
|
|
20250217,135900,1949337700,71200,71200,71200,71200,33
|
|
20250217,135800,1946988100,71200,71200,71200,71200,5
|
|
20250217,135700,1946632100,71000,71000,71000,71000,100
|
|
20250217,135600,1939532100,71200,71200,71200,71200,5
|
|
20250217,135500,1939176100,71200,71200,71200,71200,5
|
|
20250217,135400,1938820100,71200,71200,71200,71200,5
|
|
20250217,135300,1938464100,71200,71200,71200,71000,75
|
|
20250217,135200,1933134700,71200,71200,71200,71200,124
|
|
20250217,135100,1924305900,71200,71200,71200,71200,10
|
|
20250217,135000,1923593900,71200,71200,71200,71200,7
|
|
20250217,134900,1923095500,71200,71200,71200,71200,34
|
|
20250217,134800,1920674700,71100,71100,71100,71100,4
|
|
20250217,134700,1920390300,71100,71200,71200,71100,89
|
|
20250217,134600,1914061900,71200,71200,71200,71200,7
|
|
20250217,134500,1913563500,71200,71200,71200,71200,5
|
|
20250217,134400,1913207500,71200,71200,71200,71200,7
|
|
20250217,134300,1912709100,71200,71200,71200,71200,5
|
|
20250217,134200,1912353100,71200,71200,71200,71200,13
|
|
20250217,134100,1911427500,71200,71200,71200,71200,5
|
|
20250217,134000,1911071500,71100,71200,71200,71100,31
|
|
20250217,133900,1908864700,71200,71200,71200,71200,35
|
|
20250217,133800,1906372700,71200,71200,71200,71200,33
|
|
20250217,133700,1904023100,71200,71200,71200,71200,5
|
|
20250217,133600,1903667100,71200,71200,71200,71200,5
|
|
20250217,133500,1903311100,71200,71300,71300,71200,14
|
|
20250217,133400,1902313800,71400,71200,71400,71200,60
|
|
20250217,133300,1898040800,71300,71400,71400,71300,75
|
|
20250217,133200,1892692500,71500,71500,71500,71500,5
|
|
20250217,133100,1892335000,71400,71400,71500,71400,20
|
|
20250217,133000,1890906500,71500,71500,71500,71500,5
|
|
20250217,132900,1890549000,71500,71500,71700,71400,138
|
|
20250217,132800,1880688600,71500,71500,71600,71500,15
|
|
20250217,132700,1879615600,71600,71600,71600,71600,5
|
|
20250217,132600,1879257600,71600,71600,71600,71600,5
|
|
20250217,132500,1878899600,71600,71500,71600,71500,6
|
|
20250217,132400,1878470100,71600,71600,71600,71600,15
|
|
20250217,132300,1877396100,71600,71500,71600,71500,6
|
|
20250217,132200,1876966600,71500,71400,71500,71400,5
|
|
20250217,132100,1876609200,71500,71600,71600,71500,15
|
|
20250217,132000,1875536200,71500,71500,71500,71500,5
|
|
20250217,131900,1875178700,71500,71500,71700,71500,39
|
|
20250217,131800,1872385700,71500,71400,71500,71400,6
|
|
20250217,131700,1871956800,71500,71500,71500,71500,7
|
|
20250217,131600,1871456300,71600,71600,71600,71500,11
|
|
20250217,131500,1870668800,71500,71600,71600,71500,6
|
|
20250217,131400,1870239300,71500,71600,71600,71500,19
|
|
20250217,131300,1868880300,71600,71600,71600,71600,5
|
|
20250217,131200,1868522300,71600,71600,71600,71600,5
|
|
20250217,131100,1868164300,71600,71600,71600,71600,6
|
|
20250217,131000,1867734700,71600,71600,71600,71600,5
|
|
20250217,130900,1867376700,71500,71600,71700,71500,337
|
|
20250217,130800,1843273900,71600,71700,71700,71600,20
|
|
20250217,130700,1841841400,71700,71700,71700,71700,5
|
|
20250217,130600,1841482900,71700,71600,71700,71600,28
|
|
20250217,130500,1839476600,71600,71700,71700,71600,6
|
|
20250217,130400,1839046500,71700,71700,71700,71700,5
|
|
20250217,130300,1838688000,71600,71700,71700,71500,83
|
|
20250217,130200,1832750800,71600,71600,71700,71600,8
|
|
20250217,130100,1832177500,71600,71600,71600,71600,15
|
|
20250217,130000,1831103500,71700,71700,71700,71700,9
|
|
20250217,125900,1830458200,71700,71800,71800,71600,40
|
|
20250217,125800,1827586900,71800,71800,71800,71800,5
|
|
20250217,125700,1827227900,71800,71600,71800,71600,7
|
|
20250217,125600,1826726000,71600,71500,71700,71500,21
|
|
20250217,125500,1825222200,71600,71700,71700,71600,6
|
|
20250217,125400,1824792100,71700,71700,71700,71700,5
|
|
20250217,125300,1824433600,71800,71700,71800,71700,6
|
|
20250217,125200,1824003300,71700,71600,71700,71600,19
|
|
20250217,125100,1822642400,71700,71700,71700,71700,5
|
|
20250217,125000,1822283900,71600,71700,71700,71600,6
|
|
20250217,124900,1821853800,71700,71600,71800,71600,39
|
|
20250217,124800,1819057200,71600,71600,71600,71600,5
|
|
20250217,124700,1818699200,71600,71600,71600,71600,5
|
|
20250217,124600,1818341200,71700,71600,71700,71600,6
|
|
20250217,124500,1817911100,71700,71700,71700,71700,5
|
|
20250217,124400,1817552600,71700,71700,71700,71700,5
|
|
20250217,124300,1817194100,71800,71700,71800,71700,185
|
|
20250217,124200,1803929100,71700,71700,71700,71600,11
|
|
20250217,124100,1803140500,71700,71700,71700,71700,5
|
|
20250217,124000,1802782000,71700,71700,71700,71700,10
|
|
20250217,123900,1802065000,71600,71600,71800,71600,91
|
|
20250217,123800,1795547900,71500,71700,71700,71500,73
|
|
20250217,123700,1790327400,71600,71600,71600,71600,5
|
|
20250217,123600,1789969400,71500,71600,71600,71500,22
|
|
20250217,123500,1788395700,71600,71600,71600,71600,6
|
|
20250217,123400,1787966100,71600,71500,71600,71500,19
|
|
20250217,123300,1786607100,71500,71500,71600,71500,26
|
|
20250217,123200,1784747600,71600,71600,71600,71600,5
|
|
20250217,123100,1784389600,71600,71700,71700,71600,6
|
|
20250217,123000,1783959500,71600,71600,71600,71600,5
|
|
20250217,122900,1783601500,71500,71600,71600,71500,58
|
|
20250217,122800,1779450200,71600,71600,71600,71600,5
|
|
20250217,122700,1779092200,71600,71500,71600,71400,145
|
|
20250217,122600,1768734100,71600,71700,71700,71600,6
|
|
20250217,122500,1768304000,71700,71600,71700,71600,23
|
|
20250217,122400,1766656400,71700,71600,71700,71600,80
|
|
20250217,122300,1760927900,71700,71600,71700,71600,21
|
|
20250217,122200,1759422300,71600,71800,71800,71600,19
|
|
20250217,122100,1758060900,71700,71800,71800,71700,88
|
|
20250217,122000,1751749900,71800,71800,71800,71800,6
|
|
20250217,121900,1751319100,71900,71900,71900,71800,43
|
|
20250217,121800,1748227500,71800,71800,71800,71700,20
|
|
20250217,121700,1746791600,71900,71800,71900,71800,117
|
|
20250217,121600,1738386400,71800,71800,71800,71700,19
|
|
20250217,121500,1737022300,71700,71800,71800,71700,19
|
|
20250217,121400,1735659500,71800,71800,71800,71800,17
|
|
20250217,121300,1734438900,71800,71700,71800,71700,20
|
|
20250217,121200,1733004400,71800,71700,71800,71700,6
|
|
20250217,121100,1732573700,71800,71800,71800,71800,12
|
|
20250217,121000,1731712100,71900,71900,71900,71800,156
|
|
20250217,120900,1720495800,71900,71600,71900,71600,534
|
|
20250217,120800,1682172900,71700,71700,71700,71500,84
|
|
20250217,120700,1676163500,71700,71600,71700,71500,684
|
|
20250217,120600,1627256600,71600,71700,71700,71600,20
|
|
20250217,120500,1625824000,71600,71700,71700,71600,6
|
|
20250217,120400,1625393900,71700,71700,71700,71700,99
|
|
20250217,120300,1618295600,71600,71700,71700,71600,6
|
|
20250217,120200,1617865500,71700,71800,71800,71600,19
|
|
20250217,120100,1616504400,71700,71700,71700,71700,55
|
|
20250217,120000,1612560900,71600,71700,71700,71600,6
|
|
20250217,115900,1612130800,71600,71500,71600,71500,651
|
|
20250217,115800,1565519300,71600,71600,71600,71600,5
|
|
20250217,115700,1565161300,71500,71500,71600,71500,21
|
|
20250217,115600,1563659300,71500,71600,71600,71500,35
|
|
20250217,115500,1561156300,71600,71600,71600,71600,16
|
|
20250217,115400,1560010700,71600,71700,71700,71600,8
|
|
20250217,115300,1559437400,71600,71600,71700,71600,19
|
|
20250217,115200,1558076500,71600,71700,71700,71500,167
|
|
20250217,115100,1546120300,71800,71800,71800,71800,5
|
|
20250217,115000,1545761300,71600,71800,71800,71600,217
|
|
20250217,114900,1530209400,71700,71400,71700,71400,6560
|
|
20250217,114800,1061220900,71400,71300,71400,71300,18
|
|
20250217,114700,1059937000,71300,71300,71300,71300,101
|
|
20250217,114600,1052735700,71300,71200,71300,71200,506
|
|
20250217,114500,1016659500,71300,71300,71300,71300,5
|
|
20250217,114400,1016303000,71300,71200,71300,71200,6
|
|
20250217,114300,1015875300,71200,71300,71300,71200,25
|
|
20250217,114200,1014094100,71300,71100,71300,71100,1505
|
|
20250217,114100,906941900,71100,71100,71100,71100,27
|
|
20250217,114000,905022200,71100,71100,71100,71100,5
|
|
20250217,113900,904666700,71000,71000,71000,71000,107
|
|
20250217,113800,897069700,71000,71000,71000,71000,5
|
|
20250217,113700,896714700,71100,71100,71100,71100,7
|
|
20250217,113600,896217000,71100,71100,71100,71100,5
|
|
20250217,113500,895861500,71100,71100,71100,71100,19
|
|
20250217,113400,894510600,71100,71100,71100,71100,10
|
|
20250217,113300,893799600,71100,71100,71100,71100,5
|
|
20250217,113200,893444100,71100,71100,71100,71100,5
|
|
20250217,113100,893088600,71100,71100,71100,71100,5
|
|
20250217,113000,892733100,71100,71100,71100,71100,5
|
|
20250217,112900,892377600,71000,71200,71200,71000,290
|
|
20250217,112800,871779200,71200,71200,71200,71200,5
|
|
20250217,112700,871423200,71200,71200,71200,71200,7
|
|
20250217,112600,870924800,71200,71200,71200,71200,6
|
|
20250217,112500,870497600,71000,71200,71200,71000,7
|
|
20250217,112400,869999400,71200,71200,71200,71200,6
|
|
20250217,112300,869572200,71100,71100,71100,71100,6
|
|
20250217,112200,869145600,71200,71200,71200,71200,6
|
|
20250217,112100,868718400,71200,71200,71200,71200,0
|
|
20250217,112000,868718400,71200,71200,71200,71200,0
|
|
20250217,111900,868718400,71200,71200,71200,71200,37
|
|
20250217,111800,866084000,71200,71200,71200,71200,3
|
|
20250217,111700,865870400,71200,71200,71200,71200,3
|
|
20250217,111600,865656800,71100,71100,71100,71100,72
|
|
20250217,111500,860537600,71000,71000,71000,71000,400
|
|
20250217,111400,832137600,70900,70900,70900,70900,0
|
|
20250217,111300,832137600,70900,70900,70900,70900,0
|
|
20250217,111200,832137600,70900,70900,70900,70900,20
|
|
20250217,111100,830719600,70900,70900,70900,70900,31
|
|
20250217,111000,828521700,70900,70700,70900,70700,68
|
|
20250217,110900,823710300,70700,70900,71000,70700,72
|
|
20250217,110800,818612000,70900,70900,70900,70900,4
|
|
20250217,110700,818328400,70900,70900,70900,70900,0
|
|
20250217,110600,818328400,70900,70700,70900,70700,151
|
|
20250217,110500,807638600,70700,70700,70700,70700,10
|
|
20250217,110400,806931600,70700,70700,70700,70700,71
|
|
20250217,110300,801911900,70700,70700,70700,70700,0
|
|
20250217,110200,801911900,70700,70700,70700,70700,0
|
|
20250217,110100,801911900,70700,70700,70700,70700,0
|
|
20250217,110000,801911900,70700,70700,70700,70700,1
|
|
20250217,105900,801841200,70500,70500,70700,70500,241
|
|
20250217,105800,784846400,70500,70500,70500,70500,8
|
|
20250217,105700,784282400,70500,70500,70500,70500,0
|
|
20250217,105600,784282400,70500,70500,70500,70500,0
|
|
20250217,105500,784282400,70500,70500,70500,70500,18
|
|
20250217,105400,783013400,70600,70600,70600,70600,0
|
|
20250217,105300,783013400,70600,70600,70600,70600,0
|
|
20250217,105200,783013400,70600,70600,70600,70600,0
|
|
20250217,105100,783013400,70600,70600,70600,70600,0
|
|
20250217,105000,783013400,70600,70600,70600,70600,0
|
|
20250217,104900,783013400,70600,70500,70600,70500,39
|
|
20250217,104800,780260100,70500,70500,70500,70500,0
|
|
20250217,104700,780260100,70500,70500,70500,70500,0
|
|
20250217,104600,780260100,70500,70500,70500,70500,0
|
|
20250217,104500,780260100,70500,70500,70500,70500,0
|
|
20250217,104400,780260100,70500,70600,70600,70500,59
|
|
20250217,104300,776094800,70800,70800,70800,70800,0
|
|
20250217,104200,776094800,70800,70800,70800,70800,0
|
|
20250217,104100,776094800,70800,70800,70800,70800,0
|
|
20250217,104000,776094800,70800,70800,70800,70800,0
|
|
20250217,103900,776094800,70800,70800,70800,70800,38
|
|
20250217,103800,773404400,70700,70700,70700,70700,0
|
|
20250217,103700,773404400,70700,70700,70700,70700,0
|
|
20250217,103600,773404400,70700,70700,70700,70700,100
|
|
20250217,103500,766334400,70900,70900,70900,70900,1
|
|
20250217,103400,766263500,70800,70800,70800,70800,0
|
|
20250217,103300,766263500,70800,70800,70800,70800,30
|
|
20250217,103200,764139500,70800,70800,70800,70800,29
|
|
20250217,103100,762086300,70800,70800,70800,70800,1
|
|
20250217,103000,762015500,70900,70900,70900,70900,0
|
|
20250217,102900,762015500,70900,70800,70900,70800,38
|
|
20250217,102800,759321600,70800,70800,70800,70800,1
|
|
20250217,102700,759250800,70700,70700,70700,70700,50
|
|
20250217,102600,755715800,70900,70900,70900,70900,0
|
|
20250217,102500,755715800,70900,70800,70900,70800,40
|
|
20250217,102400,752882800,70900,70900,70900,70900,36
|
|
20250217,102300,750330400,71000,71000,71000,71000,0
|
|
20250217,102200,750330400,71000,71100,71100,71000,89
|
|
20250217,102100,744007900,71100,71100,71100,71100,0
|
|
20250217,102000,744007900,71100,71100,71100,71100,0
|
|
20250217,101900,744007900,71100,71100,71100,71100,53
|
|
20250217,101800,740239600,71000,71000,71000,71000,32
|
|
20250217,101700,737967600,71000,71000,71000,71000,0
|
|
20250217,101600,737967600,71000,71000,71000,71000,5
|
|
20250217,101500,737612600,71000,71000,71000,71000,48
|
|
20250217,101400,734204600,71000,70800,71000,70800,51
|
|
20250217,101300,730593600,71000,71000,71000,71000,71
|
|
20250217,101200,725552600,71000,71000,71000,71000,1
|
|
20250217,101100,725481600,71100,70900,71100,70900,284
|
|
20250217,101000,705315400,70900,70900,70900,70900,7
|
|
20250217,100900,704819100,71000,70900,71000,70900,588
|
|
20250217,100800,663072700,70900,70900,70900,70900,0
|
|
20250217,100700,663072700,70900,70800,70900,70700,91
|
|
20250217,100600,656635100,71000,71000,71000,71000,0
|
|
20250217,100500,656635100,71000,71000,71000,71000,4
|
|
20250217,100400,656351100,70900,70900,70900,70900,20
|
|
20250217,100300,654933100,70900,71000,71100,70900,102
|
|
20250217,100200,647684200,71000,71000,71000,71000,0
|
|
20250217,100100,647684200,71000,70700,71000,70700,15
|
|
20250217,100000,646622200,70700,71000,71000,70700,2
|
|
20250217,095900,646480500,71000,70500,71000,70500,206
|
|
20250217,095800,631925500,70400,70400,70400,70400,1
|
|
20250217,095700,631855100,70400,70400,70400,70400,835
|
|
20250217,095600,573071100,70400,70400,70400,70300,98
|
|
20250217,095500,566173100,70500,70500,70500,70500,4
|
|
20250217,095400,565891100,70500,70500,70500,70500,5
|
|
20250217,095300,565538600,70600,70600,70600,70600,0
|
|
20250217,095200,565538600,70600,70600,70600,70600,10
|
|
20250217,095100,564832600,70600,70500,70600,70500,18
|
|
20250217,095000,563561900,70600,70600,70600,70600,0
|
|
20250217,094900,563561900,70600,70400,70600,70400,130
|
|
20250217,094800,554387400,70500,70500,70500,70500,0
|
|
20250217,094700,554387400,70500,70500,70500,70500,131
|
|
20250217,094600,545151900,70500,70500,70500,70400,22
|
|
20250217,094500,543601100,70500,70500,70500,70500,0
|
|
20250217,094400,543601100,70500,70500,70500,70500,0
|
|
20250217,094300,543601100,70500,70500,70500,70500,0
|
|
20250217,094200,543601100,70500,70500,70500,70500,0
|
|
20250217,094100,543601100,70500,70500,70500,70500,0
|
|
20250217,094000,543601100,70500,70300,70500,70300,761
|
|
20250217,093900,490102600,70400,70400,70400,70400,19
|
|
20250217,093800,488765000,70400,70400,70400,70400,1
|
|
20250217,093700,488694600,70400,70400,70400,70400,69
|
|
20250217,093600,483837000,70600,70600,70600,70600,0
|
|
20250217,093500,483837000,70600,70600,70600,70600,1
|
|
20250217,093400,483766400,70500,70700,70700,70500,247
|
|
20250217,093300,466330500,70800,70800,70800,70800,0
|
|
20250217,093200,466330500,70800,70900,70900,70700,16
|
|
20250217,093100,465197700,70800,70800,70800,70800,1
|
|
20250217,093000,465126900,71000,70700,71000,70700,115
|
|
20250217,092900,456973800,70800,70800,70800,70800,0
|
|
20250217,092800,456973800,70800,70800,70800,70800,0
|
|
20250217,092700,456973800,70800,71000,71000,70800,2
|
|
20250217,092600,456832000,70900,71000,71100,70500,37
|
|
20250217,092500,454205800,71100,71300,71300,71100,66
|
|
20250217,092400,449502300,71400,70900,71500,70900,2046
|
|
20250217,092300,303438500,71000,70800,71000,70400,1246
|
|
20250217,092200,215151400,70700,70800,70800,70700,26
|
|
20250217,092100,213310900,70700,70600,70700,70600,345
|
|
20250217,092000,188919700,70600,70600,70600,70600,183
|
|
20250217,091900,175999900,70500,70500,70500,70500,0
|
|
20250217,091800,175999900,70500,70600,70600,70500,51
|
|
20250217,091700,172402400,70600,70600,70600,70600,11
|
|
20250217,091600,171625800,70500,70500,70500,70400,142
|
|
20250217,091500,161614900,70500,70500,70500,70500,24
|
|
20250217,091400,159922900,70500,70500,70500,70400,100
|
|
20250217,091300,152876400,70500,70400,70500,70400,47
|
|
20250217,091200,149563900,70400,70200,70400,70200,195
|
|
20250217,091100,135853200,70300,70300,70300,70300,0
|
|
20250217,091000,135853200,70300,70300,70300,70300,0
|
|
20250217,090900,135853200,70300,70300,70300,70300,30
|
|
20250217,090800,133744200,70300,70300,70300,70300,213
|
|
20250217,090700,118770300,70300,70200,70300,70200,27
|
|
20250217,090600,116872900,70200,70200,70200,70200,23
|
|
20250217,090500,115258300,70300,70400,70400,70300,209
|
|
20250217,090400,100548500,70500,70500,70500,70500,35
|
|
20250217,090300,98081000,70500,70300,70500,70300,147
|
|
20250217,090200,87719600,70500,70000,70500,70000,101
|
|
20250217,090100,80604100,70000,69500,70000,69500,1001
|
|
20250217,090000,10910100,69400,69500,69500,69400,157
|