686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250217,202300,812747750,21400,21400,21400,21400,258
|
|
20250217,202200,812747750,21400,21400,21400,21400,0
|
|
20250217,202100,812747750,21400,21400,21400,21400,0
|
|
20250217,202000,812747750,21400,21400,21400,21400,0
|
|
20250217,201900,812747750,21400,21400,21400,21400,0
|
|
20250217,201800,812747750,21400,21400,21400,21400,0
|
|
20250217,201700,812747750,21400,21400,21400,21400,0
|
|
20250217,201600,812747750,21400,21400,21400,21400,0
|
|
20250217,201500,812747750,21400,21400,21400,21400,0
|
|
20250217,201400,812747750,21400,21400,21400,21400,0
|
|
20250217,201300,812747750,21400,21400,21400,21400,0
|
|
20250217,201200,812747750,21400,21400,21400,21400,0
|
|
20250217,201100,812747750,21400,21400,21400,21400,0
|
|
20250217,201000,812747750,21400,21400,21400,21400,0
|
|
20250217,200900,812747750,21400,21400,21400,21400,0
|
|
20250217,200800,812747750,21400,21400,21400,21400,0
|
|
20250217,200700,812747750,21400,21400,21400,21400,0
|
|
20250217,200600,812747750,21400,21400,21400,21400,0
|
|
20250217,200500,812747750,21400,21400,21400,21400,0
|
|
20250217,200400,812747750,21400,21400,21400,21400,0
|
|
20250217,200300,812747750,21400,21400,21400,21400,0
|
|
20250217,200200,812747750,21400,21400,21400,21400,0
|
|
20250217,200100,812747750,21400,21400,21400,21400,0
|
|
20250217,200000,812747750,21400,21400,21400,21400,0
|
|
20250217,195900,812747750,21400,21400,21400,21400,0
|
|
20250217,195800,812747750,21400,21400,21400,21400,0
|
|
20250217,195700,812747750,21400,21400,21400,21400,0
|
|
20250217,195600,812747750,21400,21400,21400,21400,0
|
|
20250217,195500,812747750,21400,21400,21400,21400,0
|
|
20250217,195400,812747750,21400,21400,21400,21400,0
|
|
20250217,195300,812747750,21400,21400,21400,21400,258
|
|
20250217,195200,812747750,21400,21400,21400,21400,0
|
|
20250217,195100,812747750,21400,21400,21400,21400,0
|
|
20250217,195000,812747750,21400,21400,21400,21400,0
|
|
20250217,194900,812747750,21400,21400,21400,21400,0
|
|
20250217,194800,812747750,21400,21400,21400,21400,0
|
|
20250217,194700,812747750,21400,21400,21400,21400,0
|
|
20250217,194600,812747750,21400,21400,21400,21400,0
|
|
20250217,194500,812747750,21400,21400,21400,21400,0
|
|
20250217,194400,812747750,21400,21400,21400,21400,0
|
|
20250217,194300,812747750,21400,21400,21400,21400,0
|
|
20250217,194200,812747750,21400,21400,21400,21400,0
|
|
20250217,194100,812747750,21400,21400,21400,21400,0
|
|
20250217,194000,812747750,21400,21400,21400,21400,0
|
|
20250217,193900,812747750,21400,21400,21400,21400,0
|
|
20250217,193800,812747750,21400,21400,21400,21400,0
|
|
20250217,193700,812747750,21400,21400,21400,21400,0
|
|
20250217,193600,812747750,21400,21400,21400,21400,0
|
|
20250217,193500,812747750,21400,21400,21400,21400,0
|
|
20250217,193400,812747750,21400,21400,21400,21400,0
|
|
20250217,193300,812747750,21400,21400,21400,21400,0
|
|
20250217,193200,812747750,21400,21400,21400,21400,0
|
|
20250217,193100,812747750,21400,21400,21400,21400,0
|
|
20250217,193000,812747750,21400,21400,21400,21400,0
|
|
20250217,192900,812747750,21400,21400,21400,21400,0
|
|
20250217,192800,812747750,21400,21400,21400,21400,0
|
|
20250217,192700,812747750,21400,21400,21400,21400,0
|
|
20250217,192600,812747750,21400,21400,21400,21400,0
|
|
20250217,192500,812747750,21400,21400,21400,21400,0
|
|
20250217,192400,812747750,21400,21400,21400,21400,0
|
|
20250217,192300,812747750,21400,21400,21400,21400,258
|
|
20250217,192200,812747750,21400,21400,21400,21400,0
|
|
20250217,192100,812747750,21400,21400,21400,21400,0
|
|
20250217,192000,812747750,21400,21400,21400,21400,0
|
|
20250217,191900,812747750,21400,21400,21400,21400,0
|
|
20250217,191800,812747750,21400,21400,21400,21400,0
|
|
20250217,191700,812747750,21400,21400,21400,21400,0
|
|
20250217,191600,812747750,21400,21400,21400,21400,0
|
|
20250217,191500,812747750,21400,21400,21400,21400,0
|
|
20250217,191400,812747750,21400,21400,21400,21400,0
|
|
20250217,191300,812747750,21400,21400,21400,21400,0
|
|
20250217,191200,812747750,21400,21400,21400,21400,0
|
|
20250217,191100,812747750,21400,21400,21400,21400,0
|
|
20250217,191000,812747750,21400,21400,21400,21400,0
|
|
20250217,190900,812747750,21400,21400,21400,21400,0
|
|
20250217,190800,812747750,21400,21400,21400,21400,0
|
|
20250217,190700,812747750,21400,21400,21400,21400,0
|
|
20250217,190600,812747750,21400,21400,21400,21400,0
|
|
20250217,190500,812747750,21400,21400,21400,21400,0
|
|
20250217,190400,812747750,21400,21400,21400,21400,0
|
|
20250217,190300,812747750,21400,21400,21400,21400,0
|
|
20250217,190200,812747750,21400,21400,21400,21400,0
|
|
20250217,190100,812747750,21400,21400,21400,21400,0
|
|
20250217,190000,812747750,21400,21400,21400,21400,0
|
|
20250217,185900,812747750,21400,21400,21400,21400,0
|
|
20250217,185800,812747750,21400,21400,21400,21400,0
|
|
20250217,185700,812747750,21400,21400,21400,21400,0
|
|
20250217,185600,812747750,21400,21400,21400,21400,0
|
|
20250217,185500,812747750,21400,21400,21400,21400,0
|
|
20250217,185400,812747750,21400,21400,21400,21400,0
|
|
20250217,185300,812747750,21400,21400,21400,21400,258
|
|
20250217,185200,812747750,21400,21400,21400,21400,0
|
|
20250217,185100,812747750,21400,21400,21400,21400,0
|
|
20250217,185000,812747750,21400,21400,21400,21400,0
|
|
20250217,184900,812747750,21400,21400,21400,21400,0
|
|
20250217,184800,812747750,21400,21400,21400,21400,0
|
|
20250217,184700,812747750,21400,21400,21400,21400,0
|
|
20250217,184600,812747750,21400,21400,21400,21400,0
|
|
20250217,184500,812747750,21400,21400,21400,21400,0
|
|
20250217,184400,812747750,21400,21400,21400,21400,0
|
|
20250217,184300,812747750,21400,21400,21400,21400,0
|
|
20250217,184200,812747750,21400,21400,21400,21400,0
|
|
20250217,184100,812747750,21400,21400,21400,21400,0
|
|
20250217,184000,812747750,21400,21400,21400,21400,0
|
|
20250217,183900,812747750,21400,21400,21400,21400,0
|
|
20250217,183800,812747750,21400,21400,21400,21400,0
|
|
20250217,183700,812747750,21400,21400,21400,21400,0
|
|
20250217,183600,812747750,21400,21400,21400,21400,0
|
|
20250217,183500,812747750,21400,21400,21400,21400,0
|
|
20250217,183400,812747750,21400,21400,21400,21400,0
|
|
20250217,183300,812747750,21400,21400,21400,21400,0
|
|
20250217,183200,812747750,21400,21400,21400,21400,0
|
|
20250217,183100,812747750,21400,21400,21400,21400,0
|
|
20250217,183000,812747750,21400,21400,21400,21400,0
|
|
20250217,182900,812747750,21400,21400,21400,21400,0
|
|
20250217,182800,812747750,21400,21400,21400,21400,0
|
|
20250217,182700,812747750,21400,21400,21400,21400,0
|
|
20250217,182600,812747750,21400,21400,21400,21400,0
|
|
20250217,182500,812747750,21400,21400,21400,21400,0
|
|
20250217,182400,812747750,21400,21400,21400,21400,0
|
|
20250217,182300,812747750,21400,21400,21400,21400,258
|
|
20250217,182200,812747750,21400,21400,21400,21400,0
|
|
20250217,182100,812747750,21400,21400,21400,21400,0
|
|
20250217,182000,812747750,21400,21400,21400,21400,0
|
|
20250217,181900,812747750,21400,21400,21400,21400,0
|
|
20250217,181800,812747750,21400,21400,21400,21400,0
|
|
20250217,181700,812747750,21400,21400,21400,21400,0
|
|
20250217,181600,812747750,21400,21400,21400,21400,0
|
|
20250217,181500,812747750,21400,21400,21400,21400,0
|
|
20250217,181400,812747750,21400,21400,21400,21400,0
|
|
20250217,181300,812747750,21400,21400,21400,21400,0
|
|
20250217,181200,812747750,21400,21400,21400,21400,0
|
|
20250217,181100,812747750,21400,21400,21400,21400,0
|
|
20250217,181000,812747750,21400,21400,21400,21400,0
|
|
20250217,180900,812747750,21400,21400,21400,21400,0
|
|
20250217,180800,812747750,21400,21400,21400,21400,0
|
|
20250217,180700,812747750,21400,21400,21400,21400,0
|
|
20250217,180600,812747750,21400,21400,21400,21400,0
|
|
20250217,180500,812747750,21400,21400,21400,21400,0
|
|
20250217,180400,812747750,21400,21400,21400,21400,0
|
|
20250217,180300,812747750,21400,21400,21400,21400,0
|
|
20250217,180200,812747750,21400,21400,21400,21400,0
|
|
20250217,180100,812747750,21400,21400,21400,21400,0
|
|
20250217,180000,812747750,21400,21400,21400,21400,0
|
|
20250217,175900,812747750,21400,21400,21400,21400,0
|
|
20250217,175800,812747750,21400,21400,21400,21400,0
|
|
20250217,175700,812747750,21400,21400,21400,21400,0
|
|
20250217,175600,812747750,21400,21400,21400,21400,0
|
|
20250217,175500,812747750,21400,21400,21400,21400,0
|
|
20250217,175400,812747750,21400,21400,21400,21400,0
|
|
20250217,175300,812747750,21400,21400,21400,21400,258
|
|
20250217,175200,812747750,21400,21400,21400,21400,0
|
|
20250217,175100,812747750,21400,21400,21400,21400,0
|
|
20250217,175000,812747750,21400,21400,21400,21400,0
|
|
20250217,174900,812747750,21400,21400,21400,21400,0
|
|
20250217,174800,812747750,21400,21400,21400,21400,0
|
|
20250217,174700,812747750,21400,21400,21400,21400,0
|
|
20250217,174600,812747750,21400,21400,21400,21400,0
|
|
20250217,174500,812747750,21400,21400,21400,21400,0
|
|
20250217,174400,812747750,21400,21400,21400,21400,0
|
|
20250217,174300,812747750,21400,21400,21400,21400,0
|
|
20250217,174200,812747750,21400,21400,21400,21400,0
|
|
20250217,174100,812747750,21400,21400,21400,21400,0
|
|
20250217,174000,812747750,21400,21400,21400,21400,0
|
|
20250217,173900,812747750,21400,21400,21400,21400,0
|
|
20250217,173800,812747750,21400,21400,21400,21400,0
|
|
20250217,173700,812747750,21400,21400,21400,21400,0
|
|
20250217,173600,812747750,21400,21400,21400,21400,0
|
|
20250217,173500,812747750,21400,21400,21400,21400,0
|
|
20250217,173400,812747750,21400,21400,21400,21400,0
|
|
20250217,173300,812747750,21400,21400,21400,21400,0
|
|
20250217,173200,812747750,21400,21400,21400,21400,0
|
|
20250217,173100,812747750,21400,21400,21400,21400,0
|
|
20250217,173000,812747750,21400,21400,21400,21400,0
|
|
20250217,172900,812747750,21400,21400,21400,21400,0
|
|
20250217,172800,812747750,21400,21400,21400,21400,0
|
|
20250217,172700,812747750,21400,21400,21400,21400,0
|
|
20250217,172600,812747750,21400,21400,21400,21400,0
|
|
20250217,172500,812747750,21400,21400,21400,21400,0
|
|
20250217,172400,812747750,21400,21400,21400,21400,0
|
|
20250217,172300,812747750,21400,21400,21400,21400,258
|
|
20250217,172200,812747750,21400,21400,21400,21400,0
|
|
20250217,172100,812747750,21400,21400,21400,21400,0
|
|
20250217,172000,812747750,21400,21400,21400,21400,0
|
|
20250217,171900,812747750,21400,21400,21400,21400,0
|
|
20250217,171800,812747750,21400,21400,21400,21400,0
|
|
20250217,171700,812747750,21400,21400,21400,21400,0
|
|
20250217,171600,812747750,21400,21400,21400,21400,0
|
|
20250217,171500,812747750,21400,21400,21400,21400,0
|
|
20250217,171400,812747750,21400,21400,21400,21400,0
|
|
20250217,171300,812747750,21400,21400,21400,21400,0
|
|
20250217,171200,812747750,21400,21400,21400,21400,0
|
|
20250217,171100,812747750,21400,21400,21400,21400,0
|
|
20250217,171000,812747750,21400,21400,21400,21400,0
|
|
20250217,170900,812747750,21400,21400,21400,21400,0
|
|
20250217,170800,812747750,21400,21400,21400,21400,0
|
|
20250217,170700,812747750,21400,21400,21400,21400,0
|
|
20250217,170600,812747750,21400,21400,21400,21400,0
|
|
20250217,170500,812747750,21400,21400,21400,21400,0
|
|
20250217,170400,812747750,21400,21400,21400,21400,0
|
|
20250217,170300,812747750,21400,21400,21400,21400,0
|
|
20250217,170200,812747750,21400,21400,21400,21400,0
|
|
20250217,170100,812747750,21400,21400,21400,21400,0
|
|
20250217,170000,812747750,21400,21400,21400,21400,0
|
|
20250217,165900,812747750,21400,21400,21400,21400,0
|
|
20250217,165800,812747750,21400,21400,21400,21400,0
|
|
20250217,165700,812747750,21400,21400,21400,21400,0
|
|
20250217,165600,812747750,21400,21400,21400,21400,0
|
|
20250217,165500,812747750,21400,21400,21400,21400,0
|
|
20250217,165400,812747750,21400,21400,21400,21400,0
|
|
20250217,165300,812747750,21400,21400,21400,21400,258
|
|
20250217,165200,812747750,21400,21400,21400,21400,0
|
|
20250217,165100,812747750,21400,21400,21400,21400,0
|
|
20250217,165000,812747750,21400,21400,21400,21400,0
|
|
20250217,164900,812747750,21400,21400,21400,21400,0
|
|
20250217,164800,812747750,21400,21400,21400,21400,0
|
|
20250217,164700,812747750,21400,21400,21400,21400,0
|
|
20250217,164600,812747750,21400,21400,21400,21400,0
|
|
20250217,164500,812747750,21400,21400,21400,21400,0
|
|
20250217,164400,812747750,21400,21400,21400,21400,0
|
|
20250217,164300,812747750,21400,21400,21400,21400,0
|
|
20250217,164200,812747750,21400,21400,21400,21400,0
|
|
20250217,164100,812747750,21400,21400,21400,21400,0
|
|
20250217,164000,812747750,21400,21400,21400,21400,0
|
|
20250217,163900,812747750,21400,21400,21400,21400,0
|
|
20250217,163800,812747750,21400,21400,21400,21400,0
|
|
20250217,163700,812747750,21400,21400,21400,21400,0
|
|
20250217,163600,812747750,21400,21400,21400,21400,0
|
|
20250217,163500,812747750,21400,21400,21400,21400,0
|
|
20250217,163400,812747750,21400,21400,21400,21400,0
|
|
20250217,163300,812747750,21400,21400,21400,21400,0
|
|
20250217,163200,812747750,21400,21400,21400,21400,0
|
|
20250217,163100,812747750,21400,21400,21400,21400,0
|
|
20250217,163000,812747750,21400,21400,21400,21400,0
|
|
20250217,162900,812747750,21400,21400,21400,21400,0
|
|
20250217,162800,812747750,21400,21400,21400,21400,0
|
|
20250217,162700,812747750,21400,21400,21400,21400,0
|
|
20250217,162600,812747750,21400,21400,21400,21400,0
|
|
20250217,162500,812747750,21400,21400,21400,21400,0
|
|
20250217,162400,812747750,21400,21400,21400,21400,0
|
|
20250217,162300,812747750,21400,21400,21400,21400,258
|
|
20250217,162200,812747750,21400,21400,21400,21400,0
|
|
20250217,162100,812747750,21400,21400,21400,21400,0
|
|
20250217,162000,812747750,21400,21400,21400,21400,0
|
|
20250217,161900,812747750,21400,21400,21400,21400,0
|
|
20250217,161800,812747750,21400,21400,21400,21400,0
|
|
20250217,161700,812747750,21400,21400,21400,21400,0
|
|
20250217,161600,812747750,21400,21400,21400,21400,0
|
|
20250217,161500,812747750,21400,21400,21400,21400,0
|
|
20250217,161400,812747750,21400,21400,21400,21400,0
|
|
20250217,161300,812747750,21400,21400,21400,21400,0
|
|
20250217,161200,812747750,21400,21400,21400,21400,0
|
|
20250217,161100,812747750,21400,21400,21400,21400,0
|
|
20250217,161000,812747750,21400,21400,21400,21400,0
|
|
20250217,160900,812747750,21400,21400,21400,21400,0
|
|
20250217,160800,812747750,21400,21400,21400,21400,0
|
|
20250217,160700,812747750,21400,21400,21400,21400,0
|
|
20250217,160600,812747750,21400,21400,21400,21400,0
|
|
20250217,160500,812747750,21400,21400,21400,21400,0
|
|
20250217,160400,812747750,21400,21400,21400,21400,0
|
|
20250217,160300,812747750,21400,21400,21400,21400,0
|
|
20250217,160200,812747750,21400,21400,21400,21400,0
|
|
20250217,160100,812747750,21400,21400,21400,21400,0
|
|
20250217,160000,812747750,21400,21400,21400,21400,0
|
|
20250217,155900,812747750,21400,21400,21400,21400,0
|
|
20250217,155800,812747750,21400,21400,21400,21400,0
|
|
20250217,155700,812747750,21400,21400,21400,21400,0
|
|
20250217,155600,812747750,21400,21400,21400,21400,0
|
|
20250217,155500,812747750,21400,21400,21400,21400,0
|
|
20250217,155400,812747750,21400,21400,21400,21400,0
|
|
20250217,155300,812747750,21400,21400,21400,21400,258
|
|
20250217,155200,812747750,21400,21400,21400,21400,0
|
|
20250217,155100,812747750,21400,21400,21400,21400,0
|
|
20250217,155000,812747750,21400,21400,21400,21400,0
|
|
20250217,154900,812747750,21400,21400,21400,21400,0
|
|
20250217,154800,812747750,21400,21400,21400,21400,0
|
|
20250217,154700,812747750,21400,21400,21400,21400,0
|
|
20250217,154600,812747750,21400,21400,21400,21400,0
|
|
20250217,154500,812747750,21400,21400,21400,21400,0
|
|
20250217,154400,812747750,21400,21400,21400,21400,0
|
|
20250217,154300,812747750,21400,21400,21400,21400,0
|
|
20250217,154200,812747750,21400,21400,21400,21400,0
|
|
20250217,154100,812747750,21400,21400,21400,21400,0
|
|
20250217,154000,812747750,21400,21400,21400,21400,0
|
|
20250217,153900,812747750,21400,21400,21400,21400,0
|
|
20250217,153800,812747750,21400,21400,21400,21400,0
|
|
20250217,153700,812747750,21400,21400,21400,21400,0
|
|
20250217,153600,812747750,21400,21400,21400,21400,0
|
|
20250217,153500,812747750,21400,21400,21400,21400,0
|
|
20250217,153400,812747750,21400,21400,21400,21400,0
|
|
20250217,153300,812747750,21400,21400,21400,21400,0
|
|
20250217,153200,812747750,21400,21400,21400,21400,0
|
|
20250217,153100,812747750,21400,21400,21400,21400,0
|
|
20250217,153000,812747750,21400,21400,21400,21400,258
|
|
20250217,152900,807226550,21400,21400,21400,21400,0
|
|
20250217,152800,807226550,21400,21400,21400,21400,0
|
|
20250217,152700,807226550,21400,21400,21400,21400,0
|
|
20250217,152600,807226550,21400,21400,21400,21400,0
|
|
20250217,152500,807226550,21400,21400,21400,21400,0
|
|
20250217,152400,807226550,21400,21400,21400,21400,0
|
|
20250217,152300,807226550,21400,21400,21400,21400,0
|
|
20250217,152200,807226550,21400,21400,21400,21400,0
|
|
20250217,152100,807226550,21400,21400,21400,21400,0
|
|
20250217,152000,807226550,21400,21400,21400,21400,0
|
|
20250217,151900,807226550,21400,21300,21400,21300,130
|
|
20250217,151800,804446050,21300,21300,21300,21300,4
|
|
20250217,151700,804360850,21300,21300,21300,21300,16
|
|
20250217,151600,804020050,21300,21400,21400,21300,37
|
|
20250217,151500,803228850,21400,21450,21450,21400,175
|
|
20250217,151400,799483800,21500,21500,21500,21500,0
|
|
20250217,151300,799483800,21500,21500,21500,21500,0
|
|
20250217,151200,799483800,21500,21500,21500,21500,1
|
|
20250217,151100,799462300,21500,21500,21500,21500,10
|
|
20250217,151000,799247300,21400,21400,21400,21400,1
|
|
20250217,150900,799225900,21500,21500,21500,21400,11
|
|
20250217,150800,798990000,21500,21500,21500,21500,15
|
|
20250217,150700,798667500,21400,21450,21500,21400,925
|
|
20250217,150600,778782800,21450,21450,21450,21450,544
|
|
20250217,150500,767114000,21400,21400,21400,21400,6
|
|
20250217,150400,766985600,21400,21400,21400,21400,0
|
|
20250217,150300,766985600,21400,21400,21400,21400,20
|
|
20250217,150200,766557600,21400,21400,21400,21400,1
|
|
20250217,150100,766536200,21400,21400,21400,21400,22
|
|
20250217,150000,766065400,21350,21350,21350,21350,0
|
|
20250217,145900,766065400,21350,21350,21350,21350,10
|
|
20250217,145800,765851900,21350,21350,21350,21350,16
|
|
20250217,145700,765510300,21400,21400,21400,21400,0
|
|
20250217,145600,765510300,21400,21400,21400,21400,65
|
|
20250217,145500,764119300,21400,21400,21400,21400,9
|
|
20250217,145400,763926700,21300,21300,21300,21300,0
|
|
20250217,145300,763926700,21300,21300,21300,21300,5
|
|
20250217,145200,763820200,21250,21400,21400,21250,2000
|
|
20250217,145100,721307100,21450,21450,21450,21450,0
|
|
20250217,145000,721307100,21450,21450,21450,21450,0
|
|
20250217,144900,721307100,21450,21450,21450,21450,255
|
|
20250217,144800,715837350,21250,21250,21250,21250,0
|
|
20250217,144700,715837350,21250,21250,21250,21250,0
|
|
20250217,144600,715837350,21250,21250,21250,21250,0
|
|
20250217,144500,715837350,21250,21250,21250,21250,0
|
|
20250217,144400,715837350,21250,21250,21250,21250,0
|
|
20250217,144300,715837350,21250,21250,21250,21250,0
|
|
20250217,144200,715837350,21250,21250,21250,21250,0
|
|
20250217,144100,715837350,21250,21400,21400,21250,2000
|
|
20250217,144000,673249050,21450,21400,21450,21400,3
|
|
20250217,143900,673184750,21350,21350,21350,21350,0
|
|
20250217,143800,673184750,21350,21350,21350,21350,1
|
|
20250217,143700,673163400,21350,21450,21450,21350,81
|
|
20250217,143600,671432350,21450,21400,21450,21400,969
|
|
20250217,143500,650648950,21400,21400,21400,21350,34
|
|
20250217,143400,649921400,21450,21450,21450,21450,306
|
|
20250217,143300,643357700,21450,21450,21450,21450,1
|
|
20250217,143200,643336250,21400,21400,21400,21400,5
|
|
20250217,143100,643229250,21400,21400,21400,21400,3
|
|
20250217,143000,643165050,21400,21400,21400,21400,3
|
|
20250217,142900,643100850,21400,21400,21400,21400,120
|
|
20250217,142800,640532850,21450,21450,21450,21450,1
|
|
20250217,142700,640511400,21450,21400,21450,21400,1720
|
|
20250217,142600,603647450,21400,21400,21400,21400,234
|
|
20250217,142500,598639850,21350,21350,21350,21350,4
|
|
20250217,142400,598554450,21350,21350,21350,21350,0
|
|
20250217,142300,598554450,21350,21400,21400,21350,7
|
|
20250217,142200,598404900,21400,21350,21400,21350,608
|
|
20250217,142100,585394000,21350,21350,21350,21350,112
|
|
20250217,142000,583002800,21350,21350,21350,21350,0
|
|
20250217,141900,583002800,21350,21350,21350,21350,222
|
|
20250217,141800,578263100,21350,21350,21350,21350,222
|
|
20250217,141700,573523400,21300,21300,21300,21300,0
|
|
20250217,141600,573523400,21300,21300,21300,21300,55
|
|
20250217,141500,572351900,21300,21350,21350,21300,57
|
|
20250217,141400,571135050,21350,21350,21350,21350,10
|
|
20250217,141300,570921550,21350,21300,21350,21300,1011
|
|
20250217,141200,549359500,21250,21250,21250,21250,2
|
|
20250217,141100,549317000,21250,21250,21250,21250,0
|
|
20250217,141000,549317000,21250,21250,21250,21250,0
|
|
20250217,140900,549317000,21250,21250,21250,21250,0
|
|
20250217,140800,549317000,21250,21250,21250,21250,0
|
|
20250217,140700,549317000,21250,21250,21250,21250,0
|
|
20250217,140600,549317000,21250,21250,21250,21250,0
|
|
20250217,140500,549317000,21250,21250,21250,21250,0
|
|
20250217,140400,549317000,21250,21250,21250,21250,33
|
|
20250217,140300,548615750,21250,21250,21250,21250,134
|
|
20250217,140200,545768250,21200,21200,21200,21200,0
|
|
20250217,140100,545768250,21200,21200,21200,21200,2
|
|
20250217,140000,545725850,21250,21250,21250,21250,0
|
|
20250217,135900,545725850,21250,21250,21250,21250,151
|
|
20250217,135800,542517100,21250,21250,21250,21250,29
|
|
20250217,135700,541900850,21250,21250,21250,21250,106
|
|
20250217,135600,539648350,21250,21250,21250,21250,0
|
|
20250217,135500,539648350,21250,21250,21250,21250,134
|
|
20250217,135400,536800850,21250,21250,21250,21250,0
|
|
20250217,135300,536800850,21250,21250,21250,21250,0
|
|
20250217,135200,536800850,21250,21250,21250,21250,134
|
|
20250217,135100,533953350,21200,21200,21200,21200,90
|
|
20250217,135000,532045350,21250,21250,21250,21250,188
|
|
20250217,134900,528050350,21300,21300,21300,21300,0
|
|
20250217,134800,528050350,21300,21300,21300,21300,65
|
|
20250217,134700,526665850,21300,21250,21300,21250,638
|
|
20250217,134600,513083150,21250,21250,21250,21250,4
|
|
20250217,134500,512998150,21250,21250,21250,21250,0
|
|
20250217,134400,512998150,21250,21250,21250,21200,329
|
|
20250217,134300,506006950,21250,21250,21250,21250,0
|
|
20250217,134200,506006950,21250,21250,21250,21250,50
|
|
20250217,134100,504944450,21250,21250,21250,21250,159
|
|
20250217,134000,501565700,21250,21250,21250,21250,0
|
|
20250217,133900,501565700,21250,21200,21250,21200,461
|
|
20250217,133800,491785200,21200,21200,21200,21200,0
|
|
20250217,133700,491785200,21200,21200,21200,21200,156
|
|
20250217,133600,488478000,21200,21200,21200,21200,0
|
|
20250217,133500,488478000,21200,21200,21200,21200,385
|
|
20250217,133400,480316000,21200,21200,21200,21200,1
|
|
20250217,133300,480294800,21150,21150,21150,21150,10
|
|
20250217,133200,480083300,21150,21150,21150,21150,0
|
|
20250217,133100,480083300,21150,21150,21150,21150,0
|
|
20250217,133000,480083300,21150,21150,21150,21150,0
|
|
20250217,132900,480083300,21150,21150,21150,21150,0
|
|
20250217,132800,480083300,21150,21150,21150,21150,8
|
|
20250217,132700,479914100,21150,21150,21150,21150,0
|
|
20250217,132600,479914100,21150,21150,21150,21150,0
|
|
20250217,132500,479914100,21150,21150,21150,21150,0
|
|
20250217,132400,479914100,21150,21200,21200,21150,2
|
|
20250217,132300,479871750,21150,21150,21150,21150,0
|
|
20250217,132200,479871750,21150,21150,21150,21150,0
|
|
20250217,132100,479871750,21150,21150,21150,21150,0
|
|
20250217,132000,479871750,21150,21150,21150,21150,17
|
|
20250217,131900,479512200,21150,21150,21150,21150,1
|
|
20250217,131800,479491050,21150,21150,21150,21150,0
|
|
20250217,131700,479491050,21150,21150,21150,21150,58
|
|
20250217,131600,478264350,21150,21150,21150,21150,0
|
|
20250217,131500,478264350,21150,21150,21150,21150,6
|
|
20250217,131400,478137450,21150,21150,21150,21150,11
|
|
20250217,131300,477904800,21100,21100,21100,21100,65
|
|
20250217,131200,476533300,21100,21100,21100,21100,0
|
|
20250217,131100,476533300,21100,21150,21150,21100,15
|
|
20250217,131000,476216100,21150,21150,21150,21150,0
|
|
20250217,130900,476216100,21150,21150,21150,21150,0
|
|
20250217,130800,476216100,21150,21150,21150,21150,0
|
|
20250217,130700,476216100,21150,21150,21150,21150,0
|
|
20250217,130600,476216100,21150,21100,21150,21100,3
|
|
20250217,130500,476152750,21100,21150,21200,21100,36
|
|
20250217,130400,475392100,21100,21150,21150,21100,346
|
|
20250217,130300,468091300,21200,21200,21200,21200,2
|
|
20250217,130200,468048900,21200,21200,21200,21200,0
|
|
20250217,130100,468048900,21200,21200,21200,21200,6
|
|
20250217,130000,467921700,21200,21200,21200,21200,2
|
|
20250217,125900,467879300,21200,21200,21200,21200,0
|
|
20250217,125800,467879300,21200,21200,21200,21200,10
|
|
20250217,125700,467667300,21200,21200,21200,21200,0
|
|
20250217,125600,467667300,21200,21200,21200,21200,2
|
|
20250217,125500,467624900,21100,21100,21100,21100,0
|
|
20250217,125400,467624900,21100,21100,21100,21100,0
|
|
20250217,125300,467624900,21100,21100,21100,21100,0
|
|
20250217,125200,467624900,21100,21100,21100,21100,0
|
|
20250217,125100,467624900,21100,21100,21100,21100,0
|
|
20250217,125000,467624900,21100,21100,21100,21100,0
|
|
20250217,124900,467624900,21100,21100,21100,21100,0
|
|
20250217,124800,467624900,21100,21100,21100,21100,0
|
|
20250217,124700,467624900,21100,21100,21100,21100,719
|
|
20250217,124600,452454000,21100,21100,21100,21100,0
|
|
20250217,124500,452454000,21100,21100,21100,21100,0
|
|
20250217,124400,452454000,21100,21100,21100,21100,1
|
|
20250217,124300,452432900,21150,21150,21150,21150,0
|
|
20250217,124200,452432900,21150,21150,21150,21150,0
|
|
20250217,124100,452432900,21150,21150,21150,21150,556
|
|
20250217,124000,440673500,21200,21200,21200,21200,0
|
|
20250217,123900,440673500,21200,21200,21200,21200,0
|
|
20250217,123800,440673500,21200,21200,21200,21200,0
|
|
20250217,123700,440673500,21200,21200,21200,21200,0
|
|
20250217,123600,440673500,21200,21200,21200,21200,0
|
|
20250217,123500,440673500,21200,21150,21200,21150,401
|
|
20250217,123400,432192300,21200,21200,21200,21200,0
|
|
20250217,123300,432192300,21200,21200,21200,21200,100
|
|
20250217,123200,430072300,21250,21250,21250,21250,0
|
|
20250217,123100,430072300,21250,21250,21250,21250,0
|
|
20250217,123000,430072300,21250,21250,21250,21250,3
|
|
20250217,122900,430008550,21250,21250,21250,21250,0
|
|
20250217,122800,430008550,21250,21250,21250,21250,4
|
|
20250217,122700,429923550,21200,21200,21200,21200,20
|
|
20250217,122600,429499550,21250,21250,21250,21250,0
|
|
20250217,122500,429499550,21250,21250,21250,21250,10
|
|
20250217,122400,429287050,21250,21250,21250,21250,0
|
|
20250217,122300,429287050,21250,21250,21250,21250,0
|
|
20250217,122200,429287050,21250,21250,21250,21250,150
|
|
20250217,122100,426099550,21250,21250,21250,21250,0
|
|
20250217,122000,426099550,21250,21250,21250,21250,0
|
|
20250217,121900,426099550,21250,21250,21250,21250,0
|
|
20250217,121800,426099550,21250,21250,21250,21250,0
|
|
20250217,121700,426099550,21250,21250,21250,21250,0
|
|
20250217,121600,426099550,21250,21250,21250,21250,0
|
|
20250217,121500,426099550,21250,21250,21250,21250,100
|
|
20250217,121400,423974550,21200,21200,21200,21200,0
|
|
20250217,121300,423974550,21200,21200,21200,21200,30
|
|
20250217,121200,423338550,21200,21200,21200,21200,2
|
|
20250217,121100,423296150,21250,21250,21250,21250,0
|
|
20250217,121000,423296150,21250,21200,21250,21200,166
|
|
20250217,120900,419776900,21200,21200,21200,21200,0
|
|
20250217,120800,419776900,21200,21200,21200,21200,0
|
|
20250217,120700,419776900,21200,21200,21200,21200,0
|
|
20250217,120600,419776900,21200,21200,21200,21200,0
|
|
20250217,120500,419776900,21200,21200,21200,21200,0
|
|
20250217,120400,419776900,21200,21200,21200,21200,0
|
|
20250217,120300,419776900,21200,21200,21200,21200,0
|
|
20250217,120200,419776900,21200,21250,21250,21200,209
|
|
20250217,120100,415336100,21150,21150,21150,21150,1
|
|
20250217,120000,415314950,21150,21250,21250,21150,78
|
|
20250217,115900,413658050,21250,21250,21250,21250,2
|
|
20250217,115800,413615550,21250,21250,21250,21250,200
|
|
20250217,115700,409365550,21150,21150,21150,21150,13
|
|
20250217,115600,409090600,21200,21200,21200,21200,154
|
|
20250217,115500,405825800,21200,21150,21200,21150,400
|
|
20250217,115400,397348500,21100,21100,21100,21100,0
|
|
20250217,115300,397348500,21100,21100,21100,21100,0
|
|
20250217,115200,397348500,21100,21100,21100,21100,300
|
|
20250217,115100,391018500,21150,21150,21150,21150,0
|
|
20250217,115000,391018500,21150,21150,21150,21150,0
|
|
20250217,114900,391018500,21150,21150,21150,21150,0
|
|
20250217,114800,391018500,21150,21150,21150,21150,3
|
|
20250217,114700,390955050,21150,21150,21150,21150,0
|
|
20250217,114600,390955050,21150,21150,21150,21150,0
|
|
20250217,114500,390955050,21150,21150,21150,21150,0
|
|
20250217,114400,390955050,21150,21150,21150,21150,0
|
|
20250217,114300,390955050,21150,21150,21150,21150,0
|
|
20250217,114200,390955050,21150,21150,21150,21150,0
|
|
20250217,114100,390955050,21150,21150,21150,21150,0
|
|
20250217,114000,390955050,21150,21150,21150,21150,0
|
|
20250217,113900,390955050,21150,21150,21150,21150,0
|
|
20250217,113800,390955050,21150,21100,21150,21100,1089
|
|
20250217,113700,367941550,21100,21100,21100,21100,118
|
|
20250217,113600,365451750,21100,21050,21100,21050,1577
|
|
20250217,113500,332196350,21050,21050,21050,21050,0
|
|
20250217,113400,332196350,21050,21050,21050,21050,0
|
|
20250217,113300,332196350,21050,21050,21050,21050,77
|
|
20250217,113200,330575500,21050,21050,21050,21050,0
|
|
20250217,113100,330575500,21050,21050,21050,21050,77
|
|
20250217,113000,328954650,21100,21100,21100,21100,0
|
|
20250217,112900,328954650,21100,21100,21100,21100,0
|
|
20250217,112800,328954650,21100,21100,21100,21100,77
|
|
20250217,112700,327329950,21050,21050,21050,21050,25
|
|
20250217,112600,326803700,21050,21050,21050,21050,91
|
|
20250217,112500,324888150,21050,21050,21050,21050,56
|
|
20250217,112400,323709350,21050,21050,21050,21050,0
|
|
20250217,112300,323709350,21050,21050,21050,21050,77
|
|
20250217,112200,322088500,21050,21050,21050,21050,5
|
|
20250217,112100,321983250,21100,21100,21100,21100,78
|
|
20250217,112000,320337450,21100,21100,21100,21100,0
|
|
20250217,111900,320337450,21100,21100,21100,21100,0
|
|
20250217,111800,320337450,21100,21100,21100,21100,77
|
|
20250217,111700,318712750,21100,21150,21150,21100,8
|
|
20250217,111600,318543700,21150,21100,21150,21100,78
|
|
20250217,111500,316897850,21100,21100,21100,21100,0
|
|
20250217,111400,316897850,21100,21100,21100,21100,0
|
|
20250217,111300,316897850,21100,21000,21100,21000,278
|
|
20250217,111200,311052150,21000,21000,21000,21000,1
|
|
20250217,111100,311031150,21100,21100,21100,21100,77
|
|
20250217,111000,309406450,21100,21100,21100,21100,0
|
|
20250217,110900,309406450,21100,21100,21100,21100,0
|
|
20250217,110800,309406450,21100,21100,21100,21100,285
|
|
20250217,110700,303392950,21150,21150,21150,21150,1
|
|
20250217,110600,303371800,21150,21150,21150,21150,0
|
|
20250217,110500,303371800,21150,21150,21150,21150,0
|
|
20250217,110400,303371800,21150,21100,21150,21100,11
|
|
20250217,110300,303139250,21100,21100,21100,21100,300
|
|
20250217,110200,296809250,21100,21100,21100,21100,0
|
|
20250217,110100,296809250,21100,21100,21100,21100,54
|
|
20250217,110000,295669850,21100,21050,21100,21000,398
|
|
20250217,105900,287284650,21100,21100,21100,21100,131
|
|
20250217,105800,284520550,21100,21100,21100,21100,46
|
|
20250217,105700,283549950,21100,21100,21100,21100,0
|
|
20250217,105600,283549950,21100,21100,21100,21100,77
|
|
20250217,105500,281925250,21100,21100,21100,21100,118
|
|
20250217,105400,279435450,21100,21100,21100,21100,0
|
|
20250217,105300,279435450,21100,20950,21100,20950,85
|
|
20250217,105200,277643150,21100,21100,21100,21100,0
|
|
20250217,105100,277643150,21100,21000,21100,21000,86
|
|
20250217,105000,275829450,21000,21000,21000,21000,69
|
|
20250217,104900,274380450,21000,21000,21000,21000,35
|
|
20250217,104800,273645450,21100,21000,21100,21000,78
|
|
20250217,104700,271999750,21100,21100,21100,21100,0
|
|
20250217,104600,271999750,21100,21100,21100,21100,77
|
|
20250217,104500,270375050,21100,21100,21100,21100,1
|
|
20250217,104400,270353950,21100,21100,21100,21100,77
|
|
20250217,104300,268729250,21000,21000,21000,21000,10
|
|
20250217,104200,268519250,21100,21100,21100,21100,0
|
|
20250217,104100,268519250,21100,21100,21100,21100,227
|
|
20250217,104000,263729550,21150,21150,21150,21150,0
|
|
20250217,103900,263729550,21150,21100,21150,21100,79
|
|
20250217,103800,262062550,21100,21100,21100,21100,0
|
|
20250217,103700,262062550,21100,21100,21100,21100,0
|
|
20250217,103600,262062550,21100,21100,21100,21100,77
|
|
20250217,103500,260437850,21100,21150,21150,21100,272
|
|
20250217,103400,254693600,21150,21100,21150,21000,92
|
|
20250217,103300,252752100,21050,21050,21050,21050,0
|
|
20250217,103200,252752100,21050,21050,21050,21050,100
|
|
20250217,103100,250647100,21050,20900,21050,20900,104
|
|
20250217,103000,248462100,21050,21050,21050,21050,0
|
|
20250217,102900,248462100,21050,21050,21050,21050,77
|
|
20250217,102800,246841250,20950,20950,20950,20950,0
|
|
20250217,102700,246841250,20950,20950,20950,20950,6
|
|
20250217,102600,246715550,21000,21000,21000,21000,77
|
|
20250217,102500,245098550,21000,21000,21000,21000,0
|
|
20250217,102400,245098550,21000,21000,21050,21000,107
|
|
20250217,102300,242850050,21000,20950,21000,20950,1571
|
|
20250217,102200,209937550,20950,20950,20950,20950,0
|
|
20250217,102100,209937550,20950,20950,20950,20950,77
|
|
20250217,102000,208324400,20850,20850,20850,20850,10
|
|
20250217,101900,208115900,20900,20900,20900,20900,107
|
|
20250217,101800,205879600,20900,20900,20900,20900,17
|
|
20250217,101700,205524300,20900,20900,20900,20900,6
|
|
20250217,101600,205398900,20950,20950,20950,20950,630
|
|
20250217,101500,192200400,20950,20950,20950,20950,1
|
|
20250217,101400,192179450,20950,20850,20950,20850,1216
|
|
20250217,101300,166779000,20800,20800,20800,20800,4
|
|
20250217,101200,166695800,20950,20950,20950,20950,5
|
|
20250217,101100,166591050,20950,20950,20950,20950,77
|
|
20250217,101000,164977900,20850,20950,20950,20850,71
|
|
20250217,100900,163497450,21000,21000,21000,21000,77
|
|
20250217,100800,161880450,21000,21000,21000,20850,53
|
|
20250217,100700,160774950,20850,20950,20950,20850,1058
|
|
20250217,100600,138699800,21100,21100,21100,21100,77
|
|
20250217,100500,137075100,21100,21100,21100,21100,0
|
|
20250217,100400,137075100,21100,21100,21100,21100,77
|
|
20250217,100300,135450400,21100,21100,21100,21100,0
|
|
20250217,100200,135450400,21100,21100,21100,21100,1
|
|
20250217,100100,135429300,20900,21100,21100,20900,217
|
|
20250217,100000,130872150,21000,21150,21150,21000,21
|
|
20250217,095900,130431000,21100,21000,21100,21000,347
|
|
20250217,095800,123123900,21050,21050,21050,21050,8
|
|
20250217,095700,122955500,21100,21100,21100,21100,0
|
|
20250217,095600,122955500,21100,21100,21100,21100,103
|
|
20250217,095500,120782200,21200,21200,21200,21200,0
|
|
20250217,095400,120782200,21200,20900,21250,20900,2214
|
|
20250217,095300,74060700,20900,20900,20900,20900,50
|
|
20250217,095200,73015700,20900,20900,20900,20900,0
|
|
20250217,095100,73015700,20900,20900,20900,20900,77
|
|
20250217,095000,71406400,20900,20900,20900,20900,50
|
|
20250217,094900,70361400,20900,20900,20900,20900,87
|
|
20250217,094800,68543100,20900,20900,20900,20900,0
|
|
20250217,094700,68543100,20900,20900,20900,20900,0
|
|
20250217,094600,68543100,20900,20900,20900,20900,177
|
|
20250217,094500,64843800,20750,20750,20750,20750,15
|
|
20250217,094400,64532550,20900,20850,20900,20850,78
|
|
20250217,094300,62906200,20750,20750,20750,20750,0
|
|
20250217,094200,62906200,20750,20900,20900,20750,16
|
|
20250217,094100,62574050,20850,20850,20850,20850,77
|
|
20250217,094000,60968600,20800,20800,20800,20800,10
|
|
20250217,093900,60760600,20800,20800,20800,20800,78
|
|
20250217,093800,59138200,20700,20700,20700,20700,6
|
|
20250217,093700,59014000,20800,20800,20800,20800,10
|
|
20250217,093600,58806000,20800,20750,20800,20750,28
|
|
20250217,093500,58224850,20800,20800,20800,20800,18
|
|
20250217,093400,57850450,20700,20750,20750,20700,62
|
|
20250217,093300,56564700,20800,20800,20800,20800,1
|
|
20250217,093200,56543900,20800,20800,20800,20800,0
|
|
20250217,093100,56543900,20800,20800,20800,20800,23
|
|
20250217,093000,56065500,20750,20750,20750,20750,0
|
|
20250217,092900,56065500,20750,20750,20750,20750,0
|
|
20250217,092800,56065500,20750,20750,20750,20750,28
|
|
20250217,092700,55484500,20750,20800,20800,20750,264
|
|
20250217,092600,50006250,20800,20800,20800,20800,0
|
|
20250217,092500,50006250,20800,20900,20900,20800,172
|
|
20250217,092400,46416650,20850,20850,20900,20850,200
|
|
20250217,092300,42241650,20850,20750,20850,20750,55
|
|
20250217,092200,41097400,20750,20750,20750,20750,0
|
|
20250217,092100,41097400,20750,20750,20750,20750,0
|
|
20250217,092000,41097400,20750,20750,20750,20750,15
|
|
20250217,091900,40786150,20750,20800,20800,20750,21
|
|
20250217,091800,40350100,20750,20750,20750,20750,0
|
|
20250217,091700,40350100,20750,20750,20750,20750,0
|
|
20250217,091600,40350100,20750,20750,20750,20750,0
|
|
20250217,091500,40350100,20750,20700,20800,20700,76
|
|
20250217,091400,38771550,20700,20700,20700,20700,13
|
|
20250217,091300,38502450,20700,20750,20750,20700,20
|
|
20250217,091200,38088300,20750,20750,20800,20750,170
|
|
20250217,091100,34560750,20750,20750,20750,20750,19
|
|
20250217,091000,34166500,20750,20800,20950,20750,83
|
|
20250217,090900,32439800,20750,20750,20750,20750,0
|
|
20250217,090800,32439800,20750,20750,20750,20750,90
|
|
20250217,090700,30572300,20750,20750,20750,20750,61
|
|
20250217,090600,29306550,20700,20700,20750,20700,66
|
|
20250217,090500,27940050,20650,20650,20650,20650,61
|
|
20250217,090400,26680400,20650,20650,20650,20650,107
|
|
20250217,090300,24470850,20650,20700,20700,20650,227
|
|
20250217,090200,19781950,20650,20650,20650,20650,184
|
|
20250217,090100,15982350,20700,20850,20850,20700,595
|
|
20250217,090000,3659150,20850,20950,20950,20850,172
|