585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250218,184200,963635200,72300,72300,72300,72300,269
|
|
20250218,184100,963635200,72300,72300,72300,72300,0
|
|
20250218,184000,963635200,72300,72300,72300,72300,0
|
|
20250218,183900,963635200,72300,72300,72300,72300,0
|
|
20250218,183800,963635200,72300,72300,72300,72300,0
|
|
20250218,183700,963635200,72300,72300,72300,72300,0
|
|
20250218,183600,963635200,72300,72300,72300,72300,0
|
|
20250218,183500,963635200,72300,72300,72300,72300,0
|
|
20250218,183400,963635200,72300,72300,72300,72300,0
|
|
20250218,183300,963635200,72300,72300,72300,72300,0
|
|
20250218,183200,963635200,72300,72300,72300,72300,0
|
|
20250218,183100,963635200,72300,72300,72300,72300,0
|
|
20250218,183000,963635200,72300,72300,72300,72300,0
|
|
20250218,182900,963635200,72300,72300,72300,72300,0
|
|
20250218,182800,963635200,72300,72300,72300,72300,0
|
|
20250218,182700,963635200,72300,72300,72300,72300,0
|
|
20250218,182600,963635200,72300,72300,72300,72300,0
|
|
20250218,182500,963635200,72300,72300,72300,72300,0
|
|
20250218,182400,963635200,72300,72300,72300,72300,0
|
|
20250218,182300,963635200,72300,72300,72300,72300,0
|
|
20250218,182200,963635200,72300,72300,72300,72300,0
|
|
20250218,182100,963635200,72300,72300,72300,72300,0
|
|
20250218,182000,963635200,72300,72300,72300,72300,0
|
|
20250218,181900,963635200,72300,72300,72300,72300,0
|
|
20250218,181800,963635200,72300,72300,72300,72300,0
|
|
20250218,181700,963635200,72300,72300,72300,72300,0
|
|
20250218,181600,963635200,72300,72300,72300,72300,0
|
|
20250218,181500,963635200,72300,72300,72300,72300,0
|
|
20250218,181400,963635200,72300,72300,72300,72300,0
|
|
20250218,181300,963635200,72300,72300,72300,72300,0
|
|
20250218,181200,963635200,72300,72300,72300,72300,269
|
|
20250218,181100,963635200,72300,72300,72300,72300,0
|
|
20250218,181000,963635200,72300,72300,72300,72300,0
|
|
20250218,180900,963635200,72300,72300,72300,72300,0
|
|
20250218,180800,963635200,72300,72300,72300,72300,0
|
|
20250218,180700,963635200,72300,72300,72300,72300,0
|
|
20250218,180600,963635200,72300,72300,72300,72300,0
|
|
20250218,180500,963635200,72300,72300,72300,72300,0
|
|
20250218,180400,963635200,72300,72300,72300,72300,0
|
|
20250218,180300,963635200,72300,72300,72300,72300,0
|
|
20250218,180200,963635200,72300,72300,72300,72300,0
|
|
20250218,180100,963635200,72300,72300,72300,72300,0
|
|
20250218,180000,963635200,72300,72300,72300,72300,0
|
|
20250218,175900,963635200,72300,72300,72300,72300,0
|
|
20250218,175800,963635200,72300,72300,72300,72300,0
|
|
20250218,175700,963635200,72300,72300,72300,72300,0
|
|
20250218,175600,963635200,72300,72300,72300,72300,0
|
|
20250218,175500,963635200,72300,72300,72300,72300,0
|
|
20250218,175400,963635200,72300,72300,72300,72300,0
|
|
20250218,175300,963635200,72300,72300,72300,72300,0
|
|
20250218,175200,963635200,72300,72300,72300,72300,0
|
|
20250218,175100,963635200,72300,72300,72300,72300,0
|
|
20250218,175000,963635200,72300,72300,72300,72300,0
|
|
20250218,174900,963635200,72300,72300,72300,72300,0
|
|
20250218,174800,963635200,72300,72300,72300,72300,0
|
|
20250218,174700,963635200,72300,72300,72300,72300,0
|
|
20250218,174600,963635200,72300,72300,72300,72300,0
|
|
20250218,174500,963635200,72300,72300,72300,72300,0
|
|
20250218,174400,963635200,72300,72300,72300,72300,0
|
|
20250218,174300,963635200,72300,72300,72300,72300,0
|
|
20250218,174200,963635200,72300,72300,72300,72300,269
|
|
20250218,174100,963635200,72300,72300,72300,72300,0
|
|
20250218,174000,963635200,72300,72300,72300,72300,0
|
|
20250218,173900,963635200,72300,72300,72300,72300,0
|
|
20250218,173800,963635200,72300,72300,72300,72300,0
|
|
20250218,173700,963635200,72300,72300,72300,72300,0
|
|
20250218,173600,963635200,72300,72300,72300,72300,0
|
|
20250218,173500,963635200,72300,72300,72300,72300,0
|
|
20250218,173400,963635200,72300,72300,72300,72300,0
|
|
20250218,173300,963635200,72300,72300,72300,72300,0
|
|
20250218,173200,963635200,72300,72300,72300,72300,0
|
|
20250218,173100,963635200,72300,72300,72300,72300,0
|
|
20250218,173000,963635200,72300,72300,72300,72300,0
|
|
20250218,172900,963635200,72300,72300,72300,72300,0
|
|
20250218,172800,963635200,72300,72300,72300,72300,0
|
|
20250218,172700,963635200,72300,72300,72300,72300,0
|
|
20250218,172600,963635200,72300,72300,72300,72300,0
|
|
20250218,172500,963635200,72300,72300,72300,72300,0
|
|
20250218,172400,963635200,72300,72300,72300,72300,0
|
|
20250218,172300,963635200,72300,72300,72300,72300,0
|
|
20250218,172200,963635200,72300,72300,72300,72300,0
|
|
20250218,172100,963635200,72300,72300,72300,72300,0
|
|
20250218,172000,963635200,72300,72300,72300,72300,0
|
|
20250218,171900,963635200,72300,72300,72300,72300,0
|
|
20250218,171800,963635200,72300,72300,72300,72300,0
|
|
20250218,171700,963635200,72300,72300,72300,72300,0
|
|
20250218,171600,963635200,72300,72300,72300,72300,0
|
|
20250218,171500,963635200,72300,72300,72300,72300,0
|
|
20250218,171400,963635200,72300,72300,72300,72300,0
|
|
20250218,171300,963635200,72300,72300,72300,72300,0
|
|
20250218,171200,963635200,72300,72300,72300,72300,269
|
|
20250218,171100,963635200,72300,72300,72300,72300,0
|
|
20250218,171000,963635200,72300,72300,72300,72300,0
|
|
20250218,170900,963635200,72300,72300,72300,72300,0
|
|
20250218,170800,963635200,72300,72300,72300,72300,0
|
|
20250218,170700,963635200,72300,72300,72300,72300,0
|
|
20250218,170600,963635200,72300,72300,72300,72300,0
|
|
20250218,170500,963635200,72300,72300,72300,72300,0
|
|
20250218,170400,963635200,72300,72300,72300,72300,0
|
|
20250218,170300,963635200,72300,72300,72300,72300,0
|
|
20250218,170200,963635200,72300,72300,72300,72300,0
|
|
20250218,170100,963635200,72300,72300,72300,72300,0
|
|
20250218,170000,963635200,72300,72300,72300,72300,0
|
|
20250218,165900,963635200,72300,72300,72300,72300,0
|
|
20250218,165800,963635200,72300,72300,72300,72300,0
|
|
20250218,165700,963635200,72300,72300,72300,72300,0
|
|
20250218,165600,963635200,72300,72300,72300,72300,0
|
|
20250218,165500,963635200,72300,72300,72300,72300,0
|
|
20250218,165400,963635200,72300,72300,72300,72300,0
|
|
20250218,165300,963635200,72300,72300,72300,72300,0
|
|
20250218,165200,963635200,72300,72300,72300,72300,0
|
|
20250218,165100,963635200,72300,72300,72300,72300,0
|
|
20250218,165000,963635200,72300,72300,72300,72300,0
|
|
20250218,164900,963635200,72300,72300,72300,72300,0
|
|
20250218,164800,963635200,72300,72300,72300,72300,0
|
|
20250218,164700,963635200,72300,72300,72300,72300,0
|
|
20250218,164600,963635200,72300,72300,72300,72300,0
|
|
20250218,164500,963635200,72300,72300,72300,72300,0
|
|
20250218,164400,963635200,72300,72300,72300,72300,0
|
|
20250218,164300,963635200,72300,72300,72300,72300,0
|
|
20250218,164200,963635200,72300,72300,72300,72300,269
|
|
20250218,164100,963635200,72300,72300,72300,72300,0
|
|
20250218,164000,963635200,72300,72300,72300,72300,0
|
|
20250218,163900,963635200,72300,72300,72300,72300,0
|
|
20250218,163800,963635200,72300,72300,72300,72300,0
|
|
20250218,163700,963635200,72300,72300,72300,72300,0
|
|
20250218,163600,963635200,72300,72300,72300,72300,0
|
|
20250218,163500,963635200,72300,72300,72300,72300,0
|
|
20250218,163400,963635200,72300,72300,72300,72300,0
|
|
20250218,163300,963635200,72300,72300,72300,72300,0
|
|
20250218,163200,963635200,72300,72300,72300,72300,0
|
|
20250218,163100,963635200,72300,72300,72300,72300,0
|
|
20250218,163000,963635200,72300,72300,72300,72300,0
|
|
20250218,162900,963635200,72300,72300,72300,72300,0
|
|
20250218,162800,963635200,72300,72300,72300,72300,0
|
|
20250218,162700,963635200,72300,72300,72300,72300,0
|
|
20250218,162600,963635200,72300,72300,72300,72300,0
|
|
20250218,162500,963635200,72300,72300,72300,72300,0
|
|
20250218,162400,963635200,72300,72300,72300,72300,0
|
|
20250218,162300,963635200,72300,72300,72300,72300,0
|
|
20250218,162200,963635200,72300,72300,72300,72300,0
|
|
20250218,162100,963635200,72300,72300,72300,72300,0
|
|
20250218,162000,963635200,72300,72300,72300,72300,0
|
|
20250218,161900,963635200,72300,72300,72300,72300,0
|
|
20250218,161800,963635200,72300,72300,72300,72300,0
|
|
20250218,161700,963635200,72300,72300,72300,72300,0
|
|
20250218,161600,963635200,72300,72300,72300,72300,0
|
|
20250218,161500,963635200,72300,72300,72300,72300,0
|
|
20250218,161400,963635200,72300,72300,72300,72300,0
|
|
20250218,161300,963635200,72300,72300,72300,72300,0
|
|
20250218,161200,963635200,72300,72300,72300,72300,269
|
|
20250218,161100,963635200,72300,72300,72300,72300,0
|
|
20250218,161000,963635200,72300,72300,72300,72300,0
|
|
20250218,160900,963635200,72300,72300,72300,72300,0
|
|
20250218,160800,963635200,72300,72300,72300,72300,0
|
|
20250218,160700,963635200,72300,72300,72300,72300,0
|
|
20250218,160600,963635200,72300,72300,72300,72300,0
|
|
20250218,160500,963635200,72300,72300,72300,72300,0
|
|
20250218,160400,963635200,72300,72300,72300,72300,0
|
|
20250218,160300,963635200,72300,72300,72300,72300,0
|
|
20250218,160200,963635200,72300,72300,72300,72300,0
|
|
20250218,160100,963635200,72300,72300,72300,72300,0
|
|
20250218,160000,963635200,72300,72300,72300,72300,0
|
|
20250218,155900,963635200,72300,72300,72300,72300,0
|
|
20250218,155800,963635200,72300,72300,72300,72300,0
|
|
20250218,155700,963635200,72300,72300,72300,72300,0
|
|
20250218,155600,963635200,72300,72300,72300,72300,0
|
|
20250218,155500,963635200,72300,72300,72300,72300,0
|
|
20250218,155400,963635200,72300,72300,72300,72300,0
|
|
20250218,155300,963635200,72300,72300,72300,72300,0
|
|
20250218,155200,963635200,72300,72300,72300,72300,0
|
|
20250218,155100,963635200,72300,72300,72300,72300,0
|
|
20250218,155000,963635200,72300,72300,72300,72300,0
|
|
20250218,154900,963635200,72300,72300,72300,72300,0
|
|
20250218,154800,963635200,72300,72300,72300,72300,0
|
|
20250218,154700,963635200,72300,72300,72300,72300,0
|
|
20250218,154600,963635200,72300,72300,72300,72300,0
|
|
20250218,154500,963635200,72300,72300,72300,72300,0
|
|
20250218,154400,963635200,72300,72300,72300,72300,0
|
|
20250218,154300,963635200,72300,72300,72300,72300,0
|
|
20250218,154200,963635200,72300,72300,72300,72300,269
|
|
20250218,154100,963635200,72300,72300,72300,72300,0
|
|
20250218,154000,963635200,72300,72300,72300,72300,0
|
|
20250218,153900,963635200,72300,72300,72300,72300,0
|
|
20250218,153800,963635200,72300,72300,72300,72300,0
|
|
20250218,153700,963635200,72300,72300,72300,72300,0
|
|
20250218,153600,963635200,72300,72300,72300,72300,0
|
|
20250218,153500,963635200,72300,72300,72300,72300,0
|
|
20250218,153400,963635200,72300,72300,72300,72300,0
|
|
20250218,153300,963635200,72300,72300,72300,72300,0
|
|
20250218,153200,963635200,72300,72300,72300,72300,0
|
|
20250218,153100,963635200,72300,72300,72300,72300,0
|
|
20250218,153000,963635200,72300,72300,72300,72300,269
|
|
20250218,152900,944186500,72200,72200,72200,72200,0
|
|
20250218,152800,944186500,72200,72200,72200,72200,0
|
|
20250218,152700,944186500,72200,72200,72200,72200,0
|
|
20250218,152600,944186500,72200,72200,72200,72200,0
|
|
20250218,152500,944186500,72200,72200,72200,72200,0
|
|
20250218,152400,944186500,72200,72200,72200,72200,0
|
|
20250218,152300,944186500,72200,72200,72200,72200,0
|
|
20250218,152200,944186500,72200,72200,72200,72200,0
|
|
20250218,152100,944186500,72200,72200,72200,72200,0
|
|
20250218,152000,944186500,72200,72200,72200,72200,0
|
|
20250218,151900,944186500,72200,72100,72200,72100,24
|
|
20250218,151800,942455800,72100,72200,72200,72100,9
|
|
20250218,151700,941806700,72200,72200,72200,72200,45
|
|
20250218,151600,938557700,72200,72200,72200,72200,2
|
|
20250218,151500,938413300,72200,72100,72200,72100,54
|
|
20250218,151400,934519800,72200,72200,72200,72200,0
|
|
20250218,151300,934519800,72200,72200,72200,72200,5
|
|
20250218,151200,934158800,72200,72200,72200,72200,0
|
|
20250218,151100,934158800,72200,72200,72200,72200,1
|
|
20250218,151000,934086600,72200,72200,72200,72200,16
|
|
20250218,150900,932931400,72100,72100,72100,72100,9
|
|
20250218,150800,932282500,72300,72300,72300,72300,0
|
|
20250218,150700,932282500,72300,72300,72300,72300,0
|
|
20250218,150600,932282500,72300,72300,72300,72300,0
|
|
20250218,150500,932282500,72300,72300,72300,72300,0
|
|
20250218,150400,932282500,72300,72200,72300,72200,5
|
|
20250218,150300,931921200,72200,72200,72200,72200,30
|
|
20250218,150200,929755200,72300,72300,72300,72300,0
|
|
20250218,150100,929755200,72300,72300,72300,72300,0
|
|
20250218,150000,929755200,72300,72300,72300,72300,0
|
|
20250218,145900,929755200,72300,72200,72300,72200,354
|
|
20250218,145800,904191100,72200,72200,72200,72200,0
|
|
20250218,145700,904191100,72200,72200,72200,72200,0
|
|
20250218,145600,904191100,72200,72200,72200,72200,105
|
|
20250218,145500,896610100,72300,72300,72300,72300,17
|
|
20250218,145400,895381000,72300,72300,72300,72300,3
|
|
20250218,145300,895164100,72200,72200,72200,72200,0
|
|
20250218,145200,895164100,72200,72200,72200,72200,1
|
|
20250218,145100,895091900,72200,72200,72200,72200,0
|
|
20250218,145000,895091900,72200,72300,72300,72200,63
|
|
20250218,144900,890543000,72300,72400,72400,72300,321
|
|
20250218,144800,867334400,72400,72400,72400,72400,17
|
|
20250218,144700,866103600,72300,72400,72400,72200,136
|
|
20250218,144600,856280500,72400,72400,72400,72400,4
|
|
20250218,144500,855990900,72400,72400,72400,72400,25
|
|
20250218,144400,854180900,72400,72400,72400,72400,6
|
|
20250218,144300,853746500,72400,72400,72400,72400,4
|
|
20250218,144200,853456900,72400,72400,72400,72400,5
|
|
20250218,144100,853094900,72400,72400,72400,72400,28
|
|
20250218,144000,851067700,72400,72300,72400,72300,35
|
|
20250218,143900,848536900,72300,72300,72300,72300,4
|
|
20250218,143800,848247700,72300,72300,72300,72300,12
|
|
20250218,143700,847380100,72300,72300,72300,72300,6
|
|
20250218,143600,846946300,72200,72300,72300,72200,32
|
|
20250218,143500,844635200,72300,72300,72300,72300,26
|
|
20250218,143400,842755400,72200,72200,72200,72200,54
|
|
20250218,143300,838856600,72200,72200,72200,72200,13
|
|
20250218,143200,837918000,72200,72200,72200,72200,8
|
|
20250218,143100,837340400,72100,72100,72100,72100,0
|
|
20250218,143000,837340400,72100,72200,72200,72100,75
|
|
20250218,142900,831932700,72200,72300,72300,72200,26
|
|
20250218,142800,830055200,72400,72400,72400,72400,6
|
|
20250218,142700,829620800,72400,72300,72400,72300,8
|
|
20250218,142600,829042200,72200,72300,72400,72200,29
|
|
20250218,142500,826944200,72300,72300,72300,72300,6
|
|
20250218,142400,826510400,72300,72400,72400,72300,4
|
|
20250218,142300,826221000,72400,72300,72400,72300,25
|
|
20250218,142200,824411300,72300,72200,72300,72200,224
|
|
20250218,142100,808217400,72300,72300,72300,72300,4
|
|
20250218,142000,807928200,72300,72300,72300,72300,405
|
|
20250218,141900,778646700,72300,72100,72300,72100,22
|
|
20250218,141800,777058100,72200,72200,72200,72200,7
|
|
20250218,141700,776552700,72200,72200,72200,72200,5
|
|
20250218,141600,776191700,72200,72200,72200,72200,5
|
|
20250218,141500,775830700,72200,72100,72200,72100,27
|
|
20250218,141400,773883100,72100,72100,72100,72100,9
|
|
20250218,141300,773234200,72100,72100,72100,72100,6
|
|
20250218,141200,772801600,72100,72100,72100,72100,6
|
|
20250218,141100,772369000,72000,72000,72000,72000,10
|
|
20250218,141000,771649000,72000,72000,72000,71900,232
|
|
20250218,140900,754960400,72000,72100,72100,72000,3
|
|
20250218,140800,754744300,72100,72100,72100,72100,5
|
|
20250218,140700,754383800,72100,72100,72100,72100,5
|
|
20250218,140600,754023300,72100,72100,72100,72100,3
|
|
20250218,140500,753807000,72000,72000,72000,72000,1
|
|
20250218,140400,753735000,72000,72100,72200,71900,153
|
|
20250218,140300,742722400,72000,72000,72000,72000,1
|
|
20250218,140200,742650400,72000,72000,72000,72000,9
|
|
20250218,140100,742002400,72000,71900,72000,71900,4
|
|
20250218,140000,741714500,71900,71900,71900,71900,1
|
|
20250218,135900,741642600,71800,71900,71900,71800,39
|
|
20250218,135800,738839000,71900,72000,72000,71900,110
|
|
20250218,135700,730929100,72000,72000,72000,72000,2
|
|
20250218,135600,730785100,71900,71900,71900,71900,0
|
|
20250218,135500,730785100,71900,71900,71900,71900,35
|
|
20250218,135400,728268600,71900,71900,71900,71900,22
|
|
20250218,135300,726686800,71900,72000,72000,71900,31
|
|
20250218,135200,724457100,71900,71900,71900,71900,38
|
|
20250218,135100,721724900,72000,72000,72000,72000,6
|
|
20250218,135000,721292900,72000,72000,72000,72000,5
|
|
20250218,134900,720932900,72000,72000,72000,72000,5
|
|
20250218,134800,720572900,72000,72000,72000,72000,5
|
|
20250218,134700,720212900,72000,72000,72000,72000,19
|
|
20250218,134600,718844900,72000,72000,72000,72000,30
|
|
20250218,134500,716684900,71900,71900,71900,71900,0
|
|
20250218,134400,716684900,71900,71900,71900,71900,107
|
|
20250218,134300,708991600,71900,71900,71900,71900,4
|
|
20250218,134200,708704000,71900,71900,71900,71900,6
|
|
20250218,134100,708272600,71900,71900,71900,71900,5
|
|
20250218,134000,707913100,71900,71900,71900,71900,3
|
|
20250218,133900,707697400,71900,71900,71900,71900,53
|
|
20250218,133800,703886700,72000,72000,72000,72000,26
|
|
20250218,133700,702014700,72000,72000,72000,72000,6
|
|
20250218,133600,701582700,72000,72000,72000,72000,5
|
|
20250218,133500,701222700,72000,72000,72000,72000,25
|
|
20250218,133400,699422700,72000,72000,72000,72000,4
|
|
20250218,133300,699134700,72000,72000,72000,72000,9
|
|
20250218,133200,698486700,72000,72000,72000,72000,46
|
|
20250218,133100,695174700,72000,72000,72000,71900,17
|
|
20250218,133000,693951700,71900,71900,71900,71900,0
|
|
20250218,132900,693951700,71900,71900,72000,71900,25
|
|
20250218,132800,692153600,71800,71800,71800,71800,0
|
|
20250218,132700,692153600,71800,71800,71800,71800,0
|
|
20250218,132600,692153600,71800,72000,72000,71800,177
|
|
20250218,132500,679418200,72100,72200,72200,72100,87
|
|
20250218,132400,673145400,72200,72200,72200,72200,20
|
|
20250218,132300,671701400,72200,72200,72200,72200,6
|
|
20250218,132200,671268200,72200,72200,72200,72200,6
|
|
20250218,132100,670835000,72200,72200,72200,72200,9
|
|
20250218,132000,670185200,72200,72200,72200,72200,25
|
|
20250218,131900,668380200,72200,72200,72200,72200,0
|
|
20250218,131800,668380200,72200,72300,72400,72200,208
|
|
20250218,131700,653361700,72400,72300,72400,72300,22
|
|
20250218,131600,651769900,72300,72300,72300,72300,7
|
|
20250218,131500,651263800,72300,72300,72300,72300,6
|
|
20250218,131400,650830000,72300,72300,72400,72300,22
|
|
20250218,131300,649238400,72300,72300,72300,72300,4
|
|
20250218,131200,648949200,72300,72300,72300,72300,9
|
|
20250218,131100,648298500,72300,72300,72300,72300,105
|
|
20250218,131000,640707000,72300,72300,72300,72300,14
|
|
20250218,130900,639694800,72300,72300,72300,72300,8
|
|
20250218,130800,639116400,72300,72400,72400,72300,113
|
|
20250218,130700,630946200,72400,72400,72400,72400,5
|
|
20250218,130600,630584200,72400,72400,72400,72400,8
|
|
20250218,130500,630005000,72400,72400,72400,72400,8
|
|
20250218,130400,629425800,72300,72400,72400,72300,25
|
|
20250218,130300,627618100,72400,72400,72400,72400,8
|
|
20250218,130200,627038900,72400,72300,72400,72300,19
|
|
20250218,130100,625664400,72300,72300,72300,72300,8
|
|
20250218,130000,625086000,72200,72200,72200,72200,1
|
|
20250218,125900,625013800,72200,72300,72300,72200,33
|
|
20250218,125800,622629000,72200,72300,72300,72200,6
|
|
20250218,125700,622195300,72300,72200,72300,72200,4
|
|
20250218,125600,621906200,72300,72200,72300,72200,7
|
|
20250218,125500,621400200,72200,72200,72200,72200,0
|
|
20250218,125400,621400200,72200,72400,72500,72200,126
|
|
20250218,125300,612289900,72400,72500,72500,72300,6
|
|
20250218,125200,611855400,72500,72400,72500,72300,26
|
|
20250218,125100,609971500,72400,72300,72400,72300,3
|
|
20250218,125000,609754400,72500,72400,72500,72400,9
|
|
20250218,124900,609102500,72300,72400,72400,72300,6
|
|
20250218,124800,608668200,72400,72300,72500,72300,26
|
|
20250218,124700,606783900,72400,72300,72400,72300,3
|
|
20250218,124600,606566800,72500,72400,72500,72400,10
|
|
20250218,124500,605842400,72300,72400,72400,72300,3
|
|
20250218,124400,605625300,72300,72400,72500,72300,24
|
|
20250218,124300,603885700,72300,72400,72400,72300,9
|
|
20250218,124200,603234200,72400,72300,72400,72300,5
|
|
20250218,124100,602872400,72500,72400,72500,72400,18
|
|
20250218,124000,601568100,72400,72400,72400,72300,6
|
|
20250218,123900,601133800,72300,72400,72400,72300,8
|
|
20250218,123800,600554700,72300,72500,72500,72300,8
|
|
20250218,123700,599975300,72500,72400,72500,72300,21
|
|
20250218,123600,598453600,72300,72400,72400,72300,14
|
|
20250218,123500,597440100,72300,72400,72400,72300,8
|
|
20250218,123400,596861000,72300,72400,72400,72300,21
|
|
20250218,123300,595340700,72300,72400,72400,72300,8
|
|
20250218,123200,594761600,72300,72400,72400,72300,7
|
|
20250218,123100,594254900,72400,72300,72400,72300,4
|
|
20250218,123000,593965400,72400,72300,72400,72300,25
|
|
20250218,122900,592155500,72300,72400,72400,72300,7
|
|
20250218,122800,591648800,72400,72300,72400,72300,7
|
|
20250218,122700,591142100,72200,72400,72400,72200,4
|
|
20250218,122600,590852700,72400,72300,72400,72200,24
|
|
20250218,122500,589115600,72300,72200,72300,72200,4
|
|
20250218,122400,588826500,72200,72300,72300,72200,6
|
|
20250218,122300,588392800,72300,72200,72300,72200,34
|
|
20250218,122200,585934700,72200,72400,72400,72200,104
|
|
20250218,122100,578422700,72300,72300,72300,72300,1
|
|
20250218,122000,578350400,72400,72300,72400,72300,15
|
|
20250218,121900,577264500,72200,72200,72200,72200,0
|
|
20250218,121800,577264500,72200,72300,72400,72200,74
|
|
20250218,121700,571913600,72300,72200,72300,72200,4
|
|
20250218,121600,571624500,72200,72200,72200,72200,1
|
|
20250218,121500,571552300,72300,72300,72300,72300,74
|
|
20250218,121400,566202100,72300,72400,72400,72300,10
|
|
20250218,121300,565478200,72300,72400,72400,72300,7
|
|
20250218,121200,564971500,72400,72300,72500,72300,13
|
|
20250218,121100,564029600,72500,72400,72500,72300,25
|
|
20250218,121000,562217700,72400,72400,72400,72400,2
|
|
20250218,120900,562072900,72300,72400,72500,72300,8
|
|
20250218,120800,561493700,72300,72400,72400,72300,4
|
|
20250218,120700,561204200,72400,72400,72400,72300,28
|
|
20250218,120600,559177100,72300,72300,72300,72300,1
|
|
20250218,120500,559104800,72300,72400,72400,72300,10
|
|
20250218,120400,558381000,72300,72400,72400,72300,9
|
|
20250218,120300,557729500,72300,72300,72300,72200,25
|
|
20250218,120200,555922100,72200,72200,72200,72100,243
|
|
20250218,120100,538377600,72200,72100,72200,72100,13
|
|
20250218,120000,537439100,72000,72000,72000,72000,1
|
|
20250218,115900,537367100,72000,72000,72000,72000,1
|
|
20250218,115800,537295100,72000,72200,72200,72000,6
|
|
20250218,115700,536862100,72200,72200,72200,72200,86
|
|
20250218,115600,530652900,72200,72300,72300,72200,5
|
|
20250218,115500,530291500,72200,72300,72300,72200,23
|
|
20250218,115400,528628700,72300,72400,72400,72300,8
|
|
20250218,115300,528049600,72300,72300,72400,72300,23
|
|
20250218,115200,526384600,72200,72300,72400,72200,8
|
|
20250218,115100,525806000,72300,72300,72300,72200,6
|
|
20250218,115000,525372300,72300,72200,72300,72200,11
|
|
20250218,114900,524577100,72300,72200,72400,72200,25
|
|
20250218,114800,522768900,72300,72300,72300,72200,6
|
|
20250218,114700,522335200,72200,72300,72300,72200,5
|
|
20250218,114600,521973800,72300,72200,72300,72200,4
|
|
20250218,114500,521684700,72300,72300,72300,72200,20
|
|
20250218,114400,520238800,72300,72300,72300,72300,9
|
|
20250218,114300,519588100,72200,72300,72300,72200,3
|
|
20250218,114200,519371300,72200,72300,72400,72200,35
|
|
20250218,114100,516839700,72300,72300,72300,72200,7
|
|
20250218,114000,516333700,72300,72200,72300,72200,3
|
|
20250218,113900,516116900,72300,72300,72300,72300,11
|
|
20250218,113800,515321600,72200,72300,72300,72200,19
|
|
20250218,113700,513948000,72200,72300,72300,72200,9
|
|
20250218,113600,513297400,72200,72200,72300,72200,6
|
|
20250218,113500,512863900,72300,72300,72300,72300,7
|
|
20250218,113400,512357800,72200,72300,72300,72200,23
|
|
20250218,113300,510695000,72200,72200,72300,72200,9
|
|
20250218,113200,510044500,72200,72300,72300,72200,2
|
|
20250218,113100,509900000,72200,72300,72300,72200,26
|
|
20250218,113000,508020300,72200,72200,72200,72100,13
|
|
20250218,112900,507081800,72100,72100,72100,72100,1
|
|
20250218,112800,507009700,72000,72000,72000,72000,1
|
|
20250218,112700,506937700,72000,72200,72200,71900,74
|
|
20250218,112600,501606200,72100,72200,72200,72100,4
|
|
20250218,112500,501317500,72200,72200,72200,72100,10
|
|
20250218,112400,500595600,72100,72100,72200,72100,22
|
|
20250218,112300,499009100,72100,72100,72100,72000,5
|
|
20250218,112200,498648700,72000,72000,72000,72000,51
|
|
20250218,112100,494976700,72000,72100,72100,72000,2
|
|
20250218,112000,494832600,72100,72000,72100,72000,50
|
|
20250218,111900,491232500,72100,72100,72100,72100,161
|
|
20250218,111800,479624400,72100,72100,72200,72100,44
|
|
20250218,111700,476451100,71900,72000,72000,71900,4
|
|
20250218,111600,476163200,71900,71900,71900,71900,1
|
|
20250218,111500,476091300,71900,72000,72000,71900,46
|
|
20250218,111400,472779400,72000,72100,72100,72000,52
|
|
20250218,111300,469030300,72200,72100,72300,72100,23
|
|
20250218,111200,467368700,72200,72200,72200,72100,10
|
|
20250218,111100,466646800,72100,72200,72200,72100,7
|
|
20250218,111000,466141500,72200,72100,72200,72100,4
|
|
20250218,110900,465852800,72200,72100,72200,72000,49
|
|
20250218,110800,462317900,72000,72000,72000,72000,29
|
|
20250218,110700,460229900,71900,72000,72000,71900,9
|
|
20250218,110600,459582000,72000,72000,72000,71900,10
|
|
20250218,110500,458862200,72000,71900,72000,71900,19
|
|
20250218,110400,457494300,72000,72000,72000,72000,3
|
|
20250218,110300,457278300,71900,72000,72000,71900,10
|
|
20250218,110200,456558400,71900,72000,72000,71900,25
|
|
20250218,110100,454758500,71900,72000,72000,71900,5
|
|
20250218,110000,454398700,71900,71900,72000,71900,9
|
|
20250218,105900,453750900,72000,71900,72000,71900,4
|
|
20250218,105800,453463000,71900,72000,72000,71900,11
|
|
20250218,105700,452671100,71900,72000,72000,71900,4
|
|
20250218,105600,452383200,71900,72000,72000,71900,8
|
|
20250218,105500,451807300,72000,72000,72000,71900,6
|
|
20250218,105400,451375400,71900,72000,72000,71900,4
|
|
20250218,105300,451087500,71900,71900,71900,71900,2
|
|
20250218,105200,450943700,71900,72000,72000,71900,19
|
|
20250218,105100,449575800,72000,72200,72200,72000,128
|
|
20250218,105000,440348300,72100,72200,72200,72100,37
|
|
20250218,104900,437680200,72200,72100,72200,72100,10
|
|
20250218,104800,436958400,72100,72100,72100,72100,1
|
|
20250218,104700,436886300,72100,72200,72200,72100,4
|
|
20250218,104600,436597600,72200,72300,72300,72200,267
|
|
20250218,104500,417319500,72300,72400,72400,72300,67
|
|
20250218,104400,412474800,72400,72300,72400,72300,4
|
|
20250218,104300,412185300,72300,72400,72400,72300,10
|
|
20250218,104200,411461700,72400,72400,72400,72300,5
|
|
20250218,104100,411099800,72300,72400,72400,72300,4
|
|
20250218,104000,410810300,72400,72300,72400,72300,8
|
|
20250218,103900,410231200,72300,72400,72400,72300,7
|
|
20250218,103800,409724500,72400,72300,72400,72300,3
|
|
20250218,103700,409507400,72400,72400,72400,72400,9
|
|
20250218,103600,408855800,72400,72300,72400,72200,8
|
|
20250218,103500,408277400,72200,72300,72300,72200,7
|
|
20250218,103400,407771400,72300,72200,72300,72200,5
|
|
20250218,103300,407410000,72300,72200,72300,72200,13
|
|
20250218,103200,406470200,72300,72300,72300,72300,3
|
|
20250218,103100,406253300,72200,72300,72300,72200,61
|
|
20250218,103000,401843100,72300,72300,72300,72200,11
|
|
20250218,102900,401048000,72200,72200,72300,72200,24
|
|
20250218,102800,399315100,72300,72300,72300,72300,16
|
|
20250218,102700,398158300,72200,72300,72300,72200,11
|
|
20250218,102600,397363100,72200,72300,72300,72200,24
|
|
20250218,102500,395630200,72200,72200,72200,72200,2
|
|
20250218,102400,395485800,72300,72200,72300,72200,11
|
|
20250218,102300,394690600,72100,72100,72100,72100,0
|
|
20250218,102200,394690600,72100,72300,72300,72100,52
|
|
20250218,102100,390931900,72200,72100,72200,72100,4
|
|
20250218,102000,390643200,72100,72200,72200,72100,8
|
|
20250218,101900,390065700,72200,72200,72200,72100,7
|
|
20250218,101800,389560400,72100,72100,72100,72100,6
|
|
20250218,101700,389127800,72100,72100,72100,72000,6
|
|
20250218,101600,388695300,72000,72100,72100,72000,8
|
|
20250218,101500,388118600,72100,72100,72100,72000,6
|
|
20250218,101400,387686100,72000,72000,72100,72000,24
|
|
20250218,101300,385957800,72100,71800,72100,71800,4
|
|
20250218,101200,385669900,71800,71900,72200,71800,398
|
|
20250218,101100,357036000,71800,71800,71800,71800,3
|
|
20250218,101000,356820600,72000,72000,72000,71800,97
|
|
20250218,100900,349836800,71800,72100,72200,71800,329
|
|
20250218,100800,326181400,72000,72000,72000,72000,1
|
|
20250218,100700,326109400,72100,72100,72100,72000,8
|
|
20250218,100600,325532700,72100,72100,72100,72000,12
|
|
20250218,100500,324667600,72000,72000,72000,72000,1
|
|
20250218,100400,324595600,72000,72200,72200,72000,443
|
|
20250218,100300,292617600,72300,72200,72300,72200,4
|
|
20250218,100200,292328500,72200,72200,72300,72200,9
|
|
20250218,100100,291678000,72200,72300,72300,72200,12
|
|
20250218,100000,290810700,72200,72300,72300,72200,23
|
|
20250218,095900,289149700,72300,72200,72300,72200,8
|
|
20250218,095800,288571400,72300,72300,72300,72200,8
|
|
20250218,095700,287993100,72300,72300,72300,72300,5
|
|
20250218,095600,287631600,72200,72300,72300,72200,46
|
|
20250218,095500,284310100,72200,72300,72300,72200,10
|
|
20250218,095400,283587200,72200,72300,72300,72200,6
|
|
20250218,095300,283153500,72300,72300,72300,72200,11
|
|
20250218,095200,282358300,72200,72200,72200,72200,3
|
|
20250218,095100,282141700,72200,72300,72300,72200,28
|
|
20250218,095000,280119300,72200,72200,72300,72200,12
|
|
20250218,094900,279252500,72100,72100,72200,72100,8
|
|
20250218,094800,278675500,72100,72100,72200,72100,62
|
|
20250218,094700,274199300,72100,72100,72100,72100,0
|
|
20250218,094600,274199300,72100,72200,72200,72100,34
|
|
20250218,094500,271744600,72200,72200,72200,72200,1
|
|
20250218,094400,271672400,72200,72300,72300,72200,6
|
|
20250218,094300,271238700,72300,72400,72400,72300,47
|
|
20250218,094200,267840300,72300,72400,72400,72300,3
|
|
20250218,094100,267623200,72300,72300,72400,72300,9
|
|
20250218,094000,266971800,72300,72400,72400,72300,15
|
|
20250218,093900,265885900,72300,72300,72300,72300,27
|
|
20250218,093800,263933800,72300,72400,72400,72300,6
|
|
20250218,093700,263499500,72400,72400,72400,72400,15
|
|
20250218,093600,262413500,72400,72300,72400,72300,8
|
|
20250218,093500,261834800,72400,72300,72400,72300,3
|
|
20250218,093400,261617700,72300,72300,72300,72300,15
|
|
20250218,093300,260533200,72300,72300,72400,72300,23
|
|
20250218,093200,258870200,72300,72300,72300,72300,87
|
|
20250218,093100,252580100,72400,72500,72500,72400,89
|
|
20250218,093000,246130100,72500,72500,72500,72500,21
|
|
20250218,092900,244607600,72500,72500,72500,72500,35
|
|
20250218,092800,242070100,72500,72600,72600,72500,194
|
|
20250218,092700,227994800,72600,72800,72800,72600,5
|
|
20250218,092600,227631400,72800,72700,72800,72500,100
|
|
20250218,092500,220374500,72600,73000,73000,72600,367
|
|
20250218,092400,193658000,73000,72800,73000,72800,293
|
|
20250218,092300,172294700,72900,72800,72900,72800,8
|
|
20250218,092200,171711800,72800,72800,72800,72800,52
|
|
20250218,092100,167926200,72800,72800,72800,72800,6
|
|
20250218,092000,167489400,72800,72700,72800,72700,46
|
|
20250218,091900,164140800,72800,72800,72800,72800,6
|
|
20250218,091800,163704000,72800,72800,72800,72800,27
|
|
20250218,091700,161738400,72800,72800,72900,72800,30
|
|
20250218,091600,159554000,72900,72900,72900,72800,10
|
|
20250218,091500,158825100,72900,72700,72900,72700,54
|
|
20250218,091400,154896000,72700,72700,72700,72700,33
|
|
20250218,091300,152496900,72700,72800,72800,72700,5
|
|
20250218,091200,152133000,72800,72900,72900,72800,42
|
|
20250218,091100,149074900,72900,72800,72900,72800,38
|
|
20250218,091000,146306600,72900,72900,72900,72900,71
|
|
20250218,090900,141130700,72900,73100,73100,72900,65
|
|
20250218,090800,136384400,73100,73300,73300,73100,260
|
|
20250218,090700,117336400,73200,72800,73300,72800,876
|
|
20250218,090600,53289600,72700,72600,72800,72600,13
|
|
20250218,090500,52344700,72500,72400,72700,72400,74
|
|
20250218,090400,46973700,72300,72100,72300,72100,147
|
|
20250218,090300,36372800,72100,72100,72200,72100,8
|
|
20250218,090200,35795900,72000,72000,72000,71900,201
|
|
20250218,090100,21328900,72000,72400,72400,71900,244
|
|
20250218,090000,3743000,72100,71900,72600,71900,52
|