630 lines
36 KiB
CSV
630 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,192700,1122653904100,77500,77500,77500,77500,734209
|
|
20250213,192600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,192500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,192400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,192300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,192200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,192100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,192000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,191900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,191800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,191700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,191600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,191500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,191400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,191300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,191200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,191100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,191000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,190900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,190800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,190700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,190600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,190500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,190400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,190300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,190200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,190100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,190000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,185900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,185800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,185700,1122653904100,77500,77500,77500,77500,734209
|
|
20250213,185600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,185500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,185400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,185300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,185200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,185100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,185000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,184900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,184800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,184700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,184600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,184500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,184400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,184300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,184200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,184100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,184000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,183900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,183800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,183700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,183600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,183500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,183400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,183300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,183200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,183100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,183000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,182900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,182800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,182700,1122653904100,77500,77500,77500,77500,734209
|
|
20250213,182600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,182500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,182400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,182300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,182200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,182100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,182000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,181900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,181800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,181700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,181600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,181500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,181400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,181300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,181200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,181100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,181000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,180900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,180800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,180700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,180600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,180500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,180400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,180300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,180200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,180100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,180000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,175900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,175800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,175700,1122653904100,77500,77500,77500,77500,734209
|
|
20250213,175600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,175500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,175400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,175300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,175200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,175100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,175000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,174900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,174800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,174700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,174600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,174500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,174400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,174300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,174200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,174100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,174000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,173900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,173800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,173700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,173600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,173500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,173400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,173300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,173200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,173100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,173000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,172900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,172800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,172700,1122653904100,77500,77500,77500,77500,734209
|
|
20250213,172600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,172500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,172400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,172300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,172200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,172100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,172000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,171900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,171800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,171700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,171600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,171500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,171400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,171300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,171200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,171100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,171000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,170900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,170800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,170700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,170600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,170500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,170400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,170300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,170200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,170100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,170000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,165900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,165800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,165700,1122653904100,77500,77500,77500,77500,734209
|
|
20250213,165600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,165500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,165400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,165300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,165200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,165100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,165000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,164900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,164800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,164700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,164600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,164500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,164400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,164300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,164200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,164100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,164000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,163900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,163800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,163700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,163600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,163500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,163400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,163300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,163200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,163100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,163000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,162900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,162800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,162700,1122653904100,77500,77500,77500,77500,734209
|
|
20250213,162600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,162500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,162400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,162300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,162200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,162100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,162000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,161900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,161800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,161700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,161600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,161500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,161400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,161300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,161200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,161100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,161000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,160900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,160800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,160700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,160600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,160500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,160400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,160300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,160200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,160100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,160000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,155900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,155800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,155700,1122653904100,77500,77500,77500,77500,734209
|
|
20250213,155600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,155500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,155400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,155300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,155200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,155100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,155000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,154900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,154800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,154700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,154600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,154500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,154400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,154300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,154200,1122653904100,77500,77500,77500,77500,0
|
|
20250213,154100,1122653904100,77500,77500,77500,77500,0
|
|
20250213,154000,1122653904100,77500,77500,77500,77500,0
|
|
20250213,153900,1122653904100,77500,77500,77500,77500,0
|
|
20250213,153800,1122653904100,77500,77500,77500,77500,0
|
|
20250213,153700,1122653904100,77500,77500,77500,77500,0
|
|
20250213,153600,1122653904100,77500,77500,77500,77500,0
|
|
20250213,153500,1122653904100,77500,77500,77500,77500,0
|
|
20250213,153400,1122653904100,77500,77500,77500,77500,0
|
|
20250213,153300,1122653904100,77500,77500,77500,77500,0
|
|
20250213,153200,1122653904100,77500,77500,77500,77500,734209
|
|
20250213,153100,1065752706600,78300,78300,78300,78300,0
|
|
20250213,153000,1065752706600,78300,78300,78300,78300,0
|
|
20250213,152900,1065752706600,78300,78300,78300,78300,0
|
|
20250213,152800,1065752706600,78300,78300,78300,78300,0
|
|
20250213,152700,1065752706600,78300,78300,78300,78300,0
|
|
20250213,152600,1065752706600,78300,78300,78300,78300,0
|
|
20250213,152500,1065752706600,78300,78300,78300,78300,0
|
|
20250213,152400,1065752706600,78300,78300,78300,78300,0
|
|
20250213,152300,1065752706600,78300,78300,78300,78300,0
|
|
20250213,152200,1065752706600,78300,78300,78300,78300,0
|
|
20250213,152100,1065752706600,78300,78300,78300,78300,0
|
|
20250213,152000,1065752706600,78300,78300,78300,78300,0
|
|
20250213,151900,1065752706600,78300,78800,78800,78000,84621
|
|
20250213,151800,1059110020300,78700,78700,78900,78700,51866
|
|
20250213,151700,1055023618900,78700,78700,78900,78600,100707
|
|
20250213,151600,1047093166800,78700,78400,78800,78400,151588
|
|
20250213,151500,1035174883700,78400,78000,78500,78000,137716
|
|
20250213,151400,1024400346000,78000,78000,78100,78000,19750
|
|
20250213,151300,1022859164900,78000,78100,78100,78000,23886
|
|
20250213,151200,1020995415100,78000,78100,78100,78000,14870
|
|
20250213,151100,1019834957700,78100,78100,78100,78000,26677
|
|
20250213,151000,1017753103000,78100,77900,78100,77900,49997
|
|
20250213,150900,1013852164400,77900,78000,78000,77900,14413
|
|
20250213,150800,1012728872300,78000,77800,78000,77800,19286
|
|
20250213,150700,1011226447100,77900,77800,78000,77700,37211
|
|
20250213,150600,1008328180900,77800,78000,78100,77600,49709
|
|
20250213,150500,1004456177600,78000,78200,78200,78000,48991
|
|
20250213,150400,1000630539600,78200,78200,78200,78100,15775
|
|
20250213,150300,999397867500,78200,78000,78200,78000,25276
|
|
20250213,150200,997423097500,78100,77900,78200,77900,59251
|
|
20250213,150100,992798239700,78000,77800,78000,77600,66188
|
|
20250213,150000,987649660000,77700,77500,77800,77500,40794
|
|
20250213,145900,984483363500,77500,77500,77700,77400,59323
|
|
20250213,145800,979881695600,77500,77300,77500,77200,31156
|
|
20250213,145700,977471201200,77300,77200,77300,77200,16299
|
|
20250213,145600,976212111400,77300,77000,77300,77000,27978
|
|
20250213,145500,974052336800,77100,77000,77100,76900,57716
|
|
20250213,145400,969609034900,77100,77000,77100,77000,6076
|
|
20250213,145300,969140802000,77100,77200,77200,77000,7080
|
|
20250213,145200,968595129100,77200,77200,77200,77000,9572
|
|
20250213,145100,967857124900,77200,77200,77200,77100,10856
|
|
20250213,145000,967019836400,77100,76800,77200,76800,49418
|
|
20250213,144900,963213274700,76800,76900,76900,76800,5466
|
|
20250213,144800,962793314900,76800,77000,77000,76800,9726
|
|
20250213,144700,962045285200,76900,76900,77000,76900,9296
|
|
20250213,144600,961330211100,76900,76900,77000,76800,13012
|
|
20250213,144500,960329498800,76900,76500,76900,76400,27028
|
|
20250213,144400,958257861900,76500,76700,76800,76500,27213
|
|
20250213,144300,956173914200,76700,77100,77100,76700,44116
|
|
20250213,144200,952783118800,77100,77100,77100,77000,6057
|
|
20250213,144100,952316500500,77100,77000,77100,77000,10050
|
|
20250213,144000,951542392800,77000,77200,77200,77000,5579
|
|
20250213,143900,951112541600,77200,77100,77300,77100,16136
|
|
20250213,143800,949866305100,77100,77100,77200,77000,6715
|
|
20250213,143700,949348688900,77200,77200,77300,77100,9229
|
|
20250213,143600,948636709700,77200,77300,77300,77200,6935
|
|
20250213,143500,948101169500,77200,77000,77300,76900,32859
|
|
20250213,143400,945565903300,77000,77000,77000,76900,7339
|
|
20250213,143300,945001246600,77000,77100,77200,76900,9766
|
|
20250213,143200,944248920000,77100,77000,77200,76900,15063
|
|
20250213,143100,943088692700,77000,77300,77300,76900,21036
|
|
20250213,143000,941466189300,77300,77200,77300,77100,15526
|
|
20250213,142900,940267696100,77200,76900,77300,76800,33135
|
|
20250213,142800,937713375000,76900,77000,77000,76700,35777
|
|
20250213,142700,934964499700,77000,76900,77000,76900,6669
|
|
20250213,142600,934451497900,77000,77000,77100,76900,12345
|
|
20250213,142500,933500920100,77100,77100,77100,77000,10325
|
|
20250213,142400,932705045100,77000,77100,77100,76900,10458
|
|
20250213,142300,931899810100,77000,76900,77100,76700,21950
|
|
20250213,142200,930213032400,76900,77000,77100,76800,12282
|
|
20250213,142100,929267737500,77100,77100,77100,77000,16865
|
|
20250213,142000,927968487400,77100,77000,77100,77000,8655
|
|
20250213,141900,927301785500,77000,77100,77100,77000,9043
|
|
20250213,141800,926605228900,77000,76900,77100,76800,26395
|
|
20250213,141700,924575626500,76900,77100,77100,76900,16758
|
|
20250213,141600,923284675400,77100,76900,77300,76800,23086
|
|
20250213,141500,921503438000,76800,77200,77200,76700,36989
|
|
20250213,141400,918658067700,77100,77000,77200,77000,16333
|
|
20250213,141300,917399055700,77000,76800,77100,76800,31518
|
|
20250213,141200,914973537200,76800,76900,76900,76700,25651
|
|
20250213,141100,913004443800,76900,76800,76900,76600,34017
|
|
20250213,141000,910392032900,76800,76200,76800,76200,44037
|
|
20250213,140900,907019589300,76200,76300,76400,76200,23243
|
|
20250213,140800,905245926700,76300,76000,76300,76000,11797
|
|
20250213,140700,904348158800,76000,75700,76100,75700,21446
|
|
20250213,140600,902720070700,75800,76500,76500,75700,50058
|
|
20250213,140500,898915549300,76400,76000,76500,75900,28148
|
|
20250213,140400,896770403200,76000,75900,76200,75900,58026
|
|
20250213,140300,892359442600,76000,75500,76000,75200,65262
|
|
20250213,140200,887423947900,75400,75900,75900,75200,63381
|
|
20250213,140100,882638067800,75800,76200,76200,75500,109146
|
|
20250213,140000,874360355800,76200,76700,76700,76100,96403
|
|
20250213,135900,866998549200,76700,76900,77100,76600,45718
|
|
20250213,135800,863484875800,76900,77100,77200,76800,14871
|
|
20250213,135700,862339810800,77200,76900,77300,76900,16851
|
|
20250213,135600,861039904800,77000,77100,77100,76900,58002
|
|
20250213,135500,856575364100,77000,77300,77300,77000,13512
|
|
20250213,135400,855533314200,77200,76900,77300,76900,22023
|
|
20250213,135300,853836088700,77000,77600,77600,76900,83118
|
|
20250213,135200,847430061300,77500,77600,77700,77500,23365
|
|
20250213,135100,845616013600,77600,77300,77600,77300,31279
|
|
20250213,135000,843194630300,77300,77600,77600,77300,33270
|
|
20250213,134900,840620052900,77600,77500,77700,77500,24211
|
|
20250213,134800,838741874000,77600,77300,77600,77200,35765
|
|
20250213,134700,835972779700,77300,77500,77500,77100,68615
|
|
20250213,134600,830670754800,77500,77700,77800,77400,81881
|
|
20250213,134500,824318844100,77700,77900,78000,77700,37143
|
|
20250213,134400,821427319600,77900,78000,78000,77900,12182
|
|
20250213,134300,820477529000,77900,77900,78000,77900,14520
|
|
20250213,134200,819345929200,78000,78300,78400,77900,62228
|
|
20250213,134100,814480915500,78300,78100,78300,78100,33857
|
|
20250213,134000,811832101300,78200,78300,78400,78100,16601
|
|
20250213,133900,810532994700,78400,78300,78400,78300,11558
|
|
20250213,133800,809627171000,78300,78300,78400,78200,14781
|
|
20250213,133700,808469144000,78300,78000,78300,78000,31178
|
|
20250213,133600,806031090600,78000,78100,78100,78000,8595
|
|
20250213,133500,805360523200,78100,78100,78100,78000,16903
|
|
20250213,133400,804041467100,78000,78200,78200,78000,17654
|
|
20250213,133300,802662368300,78200,78100,78200,78000,21542
|
|
20250213,133200,800979539400,78100,78100,78100,78000,4643
|
|
20250213,133100,800617190700,78000,78100,78100,78000,7023
|
|
20250213,133000,800069148900,78000,78000,78100,77900,18370
|
|
20250213,132900,798636224800,77900,78000,78000,77900,11708
|
|
20250213,132800,797723631300,77900,77900,78000,77800,15529
|
|
20250213,132700,796514640700,77800,78300,78400,77800,55978
|
|
20250213,132600,792143869700,78300,78400,78400,78300,17831
|
|
20250213,132500,790746613500,78300,78300,78400,78200,13421
|
|
20250213,132400,789695537000,78300,78400,78500,78200,24497
|
|
20250213,132300,787776118800,78400,78200,78500,78100,41788
|
|
20250213,132200,784502783900,78100,78100,78200,78000,15314
|
|
20250213,132100,783306782000,78100,78000,78300,78000,27569
|
|
20250213,132000,781152565500,78100,77900,78100,77900,9357
|
|
20250213,131900,780422608500,78000,77900,78000,77800,22844
|
|
20250213,131800,778643720700,78000,77800,78000,77700,21642
|
|
20250213,131700,776959319100,77700,77800,77900,77600,57364
|
|
20250213,131600,772499437800,77800,78200,78200,77800,30698
|
|
20250213,131500,770106890100,78100,78100,78200,78000,21611
|
|
20250213,131400,768418922800,78000,78100,78200,77800,24279
|
|
20250213,131300,766525916700,78100,78200,78300,77800,74941
|
|
20250213,131200,760683634900,78300,78300,78500,78200,47354
|
|
20250213,131100,756974928300,78300,78400,78400,78100,19486
|
|
20250213,131000,755449138500,78400,78400,78600,77900,110589
|
|
20250213,130900,746791950500,78400,78400,78400,78200,28731
|
|
20250213,130800,744540823900,78300,78300,78400,78200,40710
|
|
20250213,130700,741353232100,78300,77900,78400,77800,43511
|
|
20250213,130600,737953332500,77900,77900,78000,77800,43004
|
|
20250213,130500,734605914000,77900,78600,78700,77800,109500
|
|
20250213,130400,726048741900,78600,78300,78700,78100,84066
|
|
20250213,130300,719457302600,78200,78100,78400,78000,75780
|
|
20250213,130200,713524473800,78100,77800,78200,77700,139740
|
|
20250213,130100,702625061800,77800,77300,77800,77300,51805
|
|
20250213,130000,698607192100,77400,77600,77700,77200,86217
|
|
20250213,125900,691927097800,77600,77400,77600,77200,74772
|
|
20250213,125800,686136280900,77400,76800,77400,76800,93068
|
|
20250213,125700,678967601000,76900,76900,76900,76800,17482
|
|
20250213,125600,677623533300,76900,76800,77000,76800,40921
|
|
20250213,125500,674477385900,76900,76800,77000,76700,61479
|
|
20250213,125400,669751929500,76800,76700,76800,76600,50873
|
|
20250213,125300,665846785300,76700,76300,76700,76300,69343
|
|
20250213,125200,660541224000,76400,76300,76400,76300,9915
|
|
20250213,125100,659784362100,76300,76400,76400,76300,10685
|
|
20250213,125000,658968154100,76400,76100,76400,76100,43975
|
|
20250213,124900,655614606200,76100,76000,76200,76000,12906
|
|
20250213,124800,654632484600,76100,76000,76100,76000,8995
|
|
20250213,124700,653948494700,76100,76200,76200,76000,14841
|
|
20250213,124600,652819433600,76100,76200,76200,76100,3906
|
|
20250213,124500,652521933800,76100,76200,76200,76100,7862
|
|
20250213,124400,651923426500,76200,76000,76200,75900,23269
|
|
20250213,124300,650153306400,76000,75800,76000,75700,16863
|
|
20250213,124200,648873931400,75800,75700,75800,75600,2554
|
|
20250213,124100,648680544400,75700,75800,75800,75600,5418
|
|
20250213,124000,648270279900,75800,75800,75900,75700,8737
|
|
20250213,123900,647607898900,75800,75600,75900,75600,19434
|
|
20250213,123800,646135345800,75600,75700,75700,75600,9117
|
|
20250213,123700,645445970900,75700,75500,75700,75400,26755
|
|
20250213,123600,643425238300,75500,75600,75700,75500,12739
|
|
20250213,123500,642462418100,75700,75800,75800,75600,9443
|
|
20250213,123400,641747691900,75800,75700,75800,75600,7646
|
|
20250213,123300,641168973300,75600,75700,75800,75600,18620
|
|
20250213,123200,639760467800,75700,75800,75900,75700,5240
|
|
20250213,123100,639363273300,75800,75900,75900,75800,11653
|
|
20250213,123000,638479885100,75900,75900,76000,75800,8141
|
|
20250213,122900,637862096100,75900,76000,76000,75900,2648
|
|
20250213,122800,637660989400,75900,75900,76000,75800,4908
|
|
20250213,122700,637288513700,75900,76000,76000,75800,10174
|
|
20250213,122600,636516210300,76000,75800,76100,75800,20116
|
|
20250213,122500,634987437500,75700,75900,75900,75700,9260
|
|
20250213,122400,634285308900,75900,75600,75900,75600,4947
|
|
20250213,122300,633910141700,75700,75700,75700,75600,6232
|
|
20250213,122200,633438556500,75700,75500,75800,75500,13976
|
|
20250213,122100,632381054800,75500,75500,75700,75500,17230
|
|
20250213,122000,631078951700,75500,75700,75800,75500,20039
|
|
20250213,121900,629562918800,75700,75900,76000,75700,16495
|
|
20250213,121800,628312242800,75900,76000,76000,75900,6461
|
|
20250213,121700,627821664500,75900,75900,76000,75900,4877
|
|
20250213,121600,627451293800,75900,76100,76100,75900,10409
|
|
20250213,121500,626659999900,76000,76000,76100,76000,3738
|
|
20250213,121400,626375735800,76000,76000,76100,75900,11483
|
|
20250213,121300,625503155700,76000,76000,76100,75900,10588
|
|
20250213,121200,624698367500,76000,76300,76300,76000,10003
|
|
20250213,121100,623936664300,76300,75900,76300,75900,23353
|
|
20250213,121000,622159074300,75900,75800,76000,75800,6361
|
|
20250213,120900,621676160400,75900,75800,76000,75700,19232
|
|
20250213,120800,620217081200,75700,75600,75800,75600,11318
|
|
20250213,120700,619359984300,75700,75600,75800,75500,32214
|
|
20250213,120600,616925961800,75600,75700,75800,75500,15210
|
|
20250213,120500,615775767800,75600,76100,76100,75500,63303
|
|
20250213,120400,610978352100,76100,76000,76100,75900,25902
|
|
20250213,120300,609010139100,76100,76100,76200,76000,11098
|
|
20250213,120200,608165393200,76100,76400,76500,76100,28168
|
|
20250213,120100,606016489900,76400,76500,76500,76400,9908
|
|
20250213,120000,605258701200,76500,76200,76500,76200,13049
|
|
20250213,115900,604262472800,76300,76300,76400,76200,9636
|
|
20250213,115800,603527312500,76300,76400,76500,76200,25579
|
|
20250213,115700,601572513900,76500,76300,76500,76300,18031
|
|
20250213,115600,600194328000,76400,76200,76400,76100,30818
|
|
20250213,115500,597844359500,76200,76100,76200,76100,11155
|
|
20250213,115400,596994845200,76100,76200,76200,76100,7223
|
|
20250213,115300,596444787700,76100,76000,76200,75900,16530
|
|
20250213,115200,595188089100,76000,75800,76000,75800,9007
|
|
20250213,115100,594504658600,75900,75900,75900,75800,10036
|
|
20250213,115000,593743722100,75900,75900,76100,75800,12022
|
|
20250213,114900,592830392500,75900,75900,76000,75800,19632
|
|
20250213,114800,591340250700,75900,76200,76300,75900,24269
|
|
20250213,114700,589494297900,76200,76200,76200,76000,14334
|
|
20250213,114600,588402981200,76200,76100,76200,76000,12987
|
|
20250213,114500,587415082100,76100,76300,76300,75900,15884
|
|
20250213,114400,586206849600,76300,75800,76400,75800,41093
|
|
20250213,114300,583081163100,75800,75800,75900,75800,8920
|
|
20250213,114200,582404652300,75900,75700,76000,75600,15618
|
|
20250213,114100,581221060800,75600,75900,76000,75600,46492
|
|
20250213,114000,577698118200,76000,75700,76000,75700,18165
|
|
20250213,113900,576320746400,75800,75600,75900,75500,58302
|
|
20250213,113800,571908876500,75600,76100,76100,75500,73864
|
|
20250213,113700,566311657500,76100,76700,76700,75900,94376
|
|
20250213,113600,559116322900,76700,76700,76800,76500,45988
|
|
20250213,113500,555592579400,76700,76900,76900,76500,59686
|
|
20250213,113400,551012987800,76900,76400,76900,76300,87046
|
|
20250213,113300,544340395200,76400,76400,76400,76100,20843
|
|
20250213,113200,542750978300,76400,76200,76400,76100,23564
|
|
20250213,113100,540953567600,76200,76500,76500,76100,58957
|
|
20250213,113000,536449264900,76400,76300,76500,76100,37053
|
|
20250213,112900,533623134700,76200,76300,76400,76200,22482
|
|
20250213,112800,531908291600,76200,76300,76400,76000,40429
|
|
20250213,112700,528829451900,76300,76200,76300,76100,32468
|
|
20250213,112600,526354955200,76200,76000,76200,75900,35414
|
|
20250213,112500,523661894100,76000,76400,76600,75800,110058
|
|
20250213,112400,515274638200,76500,75900,76500,75800,86035
|
|
20250213,112300,508723023200,75900,76000,76200,75700,69104
|
|
20250213,112200,503472344100,76000,75700,76000,75400,65111
|
|
20250213,112100,498541358600,75700,76000,76100,75600,71805
|
|
20250213,112000,493090778400,76000,75800,76000,75700,74221
|
|
20250213,111900,487460452200,75900,75600,76200,75500,175375
|
|
20250213,111800,474142086400,75600,75300,75600,75200,101501
|
|
20250213,111700,466480702200,75300,75300,75400,75200,66446
|
|
20250213,111600,461477989100,75300,74900,75300,74900,76838
|
|
20250213,111500,455710049300,75000,74900,75000,74800,27058
|
|
20250213,111400,453683654000,74800,74800,74900,74700,22248
|
|
20250213,111300,452019255500,74800,74800,74900,74700,36610
|
|
20250213,111200,449280012700,74800,74900,74900,74800,8918
|
|
20250213,111100,448612556200,74900,74800,74900,74700,9349
|
|
20250213,111000,447912851200,74800,74800,74900,74500,35066
|
|
20250213,110900,445294216700,74700,74800,74900,74700,30501
|
|
20250213,110800,443011914700,74800,74800,74900,74700,27233
|
|
20250213,110700,440973540800,74800,74800,74800,74700,23847
|
|
20250213,110600,439190625100,74800,74700,74800,74600,24657
|
|
20250213,110500,437348251300,74600,74500,74700,74400,17578
|
|
20250213,110400,436037171600,74500,74700,74700,74400,18824
|
|
20250213,110300,434634400200,74600,74300,74700,74200,56727
|
|
20250213,110200,430409694400,74300,74300,74400,74200,12321
|
|
20250213,110100,429494533200,74300,74500,74500,74200,36161
|
|
20250213,110000,426805615900,74500,74500,74500,74400,12655
|
|
20250213,105900,425863344800,74400,74300,74500,74300,31904
|
|
20250213,105800,423489225500,74400,74200,74400,74100,31632
|
|
20250213,105700,421140582300,74200,74200,74200,74100,7099
|
|
20250213,105600,420613989300,74200,74300,74300,74100,20244
|
|
20250213,105500,419111241100,74200,74100,74300,74000,24954
|
|
20250213,105400,417260233300,74200,74000,74200,73900,34577
|
|
20250213,105300,414700148900,73900,73700,74000,73700,32268
|
|
20250213,105200,412314893600,73800,73700,73800,73600,16169
|
|
20250213,105100,411123452300,73600,73500,73700,73500,13875
|
|
20250213,105000,410101895500,73500,73500,73600,73500,10440
|
|
20250213,104900,409334256000,73500,73600,73600,73500,5171
|
|
20250213,104800,408954072400,73600,73600,73600,73500,2039
|
|
20250213,104700,408804128300,73500,73500,73600,73400,10226
|
|
20250213,104600,408052576500,73400,73500,73600,73400,4658
|
|
20250213,104500,407710470000,73600,73300,73600,73200,18514
|
|
20250213,104400,406353035000,73300,73500,73600,73300,31548
|
|
20250213,104300,404036359600,73600,73700,73700,73500,5570
|
|
20250213,104200,403626537900,73600,73700,73700,73600,7089
|
|
20250213,104100,403104602500,73700,73800,73900,73600,13257
|
|
20250213,104000,402127494900,73800,73800,73900,73700,20244
|
|
20250213,103900,400632698000,73800,73700,73900,73600,23202
|
|
20250213,103800,398921444900,73700,73600,73700,73500,13165
|
|
20250213,103700,397952972800,73500,73500,73600,73500,7780
|
|
20250213,103600,397380793000,73600,73500,73600,73500,3869
|
|
20250213,103500,397096318100,73500,73500,73600,73400,8718
|
|
20250213,103400,396455633400,73500,73400,73500,73400,12557
|
|
20250213,103300,395533133600,73500,73400,73500,73400,3734
|
|
20250213,103200,395258944300,73400,73300,73500,73300,12547
|
|
20250213,103100,394338136100,73400,73500,73500,73300,13530
|
|
20250213,103000,393345094800,73400,73600,73600,73400,11508
|
|
20250213,102900,392499345800,73600,73600,73700,73500,6549
|
|
20250213,102800,392017614600,73700,73400,73700,73400,11889
|
|
20250213,102700,391143623100,73500,73500,73600,73400,14595
|
|
20250213,102600,390071063600,73600,73700,73800,73500,15586
|
|
20250213,102500,388924087600,73700,73600,73900,73600,18644
|
|
20250213,102400,387549028500,73700,73700,73800,73600,10951
|
|
20250213,102300,386742137800,73700,73700,73800,73600,11710
|
|
20250213,102200,385879026700,73800,73900,73900,73700,17826
|
|
20250213,102100,384562942300,73900,73800,74000,73800,21467
|
|
20250213,102000,382976356200,73800,73700,73900,73700,13325
|
|
20250213,101900,381992722700,73700,73800,73900,73700,24808
|
|
20250213,101800,380160791800,73700,73500,73800,73500,14357
|
|
20250213,101700,379103299700,73600,73700,73700,73400,22431
|
|
20250213,101600,377453492000,73600,73900,73900,73600,19873
|
|
20250213,101500,375986556800,73800,73800,74000,73600,25526
|
|
20250213,101400,374103196900,73800,73900,74000,73700,36838
|
|
20250213,101300,371382325500,73900,73600,73900,73600,14321
|
|
20250213,101200,370325821400,73600,73500,73800,73500,18685
|
|
20250213,101100,368949564300,73600,73400,73600,73300,12092
|
|
20250213,101000,368061425000,73300,73300,73500,73200,14519
|
|
20250213,100900,366996748000,73300,73300,73600,73300,31610
|
|
20250213,100800,364673787200,73300,72800,73300,72800,34440
|
|
20250213,100700,362157010500,72900,72700,72900,72600,37272
|
|
20250213,100600,359448171100,72700,72700,72900,72600,24017
|
|
20250213,100500,357701756100,72600,72700,72900,72500,61976
|
|
20250213,100400,353198634800,72700,72900,72900,72600,28343
|
|
20250213,100300,351136803700,72900,72900,73000,72800,29744
|
|
20250213,100200,348970111600,72900,73000,73000,72700,34790
|
|
20250213,100100,346435561100,72900,72800,73000,72700,43835
|
|
20250213,100000,343243157100,72900,73000,73100,72600,101991
|
|
20250213,095900,335809942700,73000,73100,73200,73000,19964
|
|
20250213,095800,334350725800,73100,73200,73300,73000,40329
|
|
20250213,095700,331403410600,73200,73300,73400,73100,26197
|
|
20250213,095600,329484043500,73300,73600,73600,73300,13727
|
|
20250213,095500,328476186800,73600,73800,73800,73500,17798
|
|
20250213,095400,327164764900,73800,73700,73800,73600,11269
|
|
20250213,095300,326333631600,73700,73600,73700,73500,10787
|
|
20250213,095200,325539383400,73600,73200,73600,73200,23386
|
|
20250213,095100,323823718400,73200,73300,73400,73200,17049
|
|
20250213,095000,322574188300,73400,73300,73500,73200,19312
|
|
20250213,094900,321157587200,73200,73200,73400,73000,55098
|
|
20250213,094800,317128052100,73100,73300,73400,73100,34546
|
|
20250213,094700,314597052800,73300,73600,73600,73300,31182
|
|
20250213,094600,312306734800,73600,73100,73700,73000,42073
|
|
20250213,094500,309221581400,73100,73700,73700,73000,102189
|
|
20250213,094400,301732405700,73600,73800,73900,73500,64299
|
|
20250213,094300,296996935600,73900,73700,73900,73600,33806
|
|
20250213,094200,294504389000,73700,74300,74300,73700,77774
|
|
20250213,094100,288750022000,74400,74600,74600,74300,45426
|
|
20250213,094000,285367278900,74500,74400,74600,74300,35073
|
|
20250213,093900,282755055300,74400,74200,74500,74100,26927
|
|
20250213,093800,280753192100,74200,74400,74400,74100,37636
|
|
20250213,093700,277956746800,74400,73900,74500,73800,35903
|
|
20250213,093600,275294913600,74000,74000,74000,73700,44811
|
|
20250213,093500,271984311200,74000,74200,74200,73700,70429
|
|
20250213,093400,266784016300,74100,73900,74200,73700,61267
|
|
20250213,093300,262254962000,73900,74600,74900,73700,143402
|
|
20250213,093200,251592990100,74600,75400,75400,74400,172432
|
|
20250213,093100,238671405200,75400,75200,75600,75000,221678
|
|
20250213,093000,221981055400,75200,74600,75200,74400,199340
|
|
20250213,092900,207058594900,74600,74100,74800,74000,120492
|
|
20250213,092800,198090589000,74100,74400,74500,73900,84263
|
|
20250213,092700,191838183300,74500,73600,74500,73600,113581
|
|
20250213,092600,183420169400,73700,73800,73900,73600,24913
|
|
20250213,092500,181583845100,73800,73900,74000,73600,54773
|
|
20250213,092400,177538979700,73900,73600,73900,73600,37248
|
|
20250213,092300,174789458000,73700,73600,73800,73500,48760
|
|
20250213,092200,171196928800,73600,73600,73600,73500,24435
|
|
20250213,092100,169399180600,73500,73100,73600,73000,39613
|
|
20250213,092000,166491814800,73000,73500,73500,73000,49051
|
|
20250213,091900,162903161100,73400,73300,73600,73000,47547
|
|
20250213,091800,159415313400,73200,73300,73500,73000,51558
|
|
20250213,091700,155639227600,73400,73500,73500,73300,30943
|
|
20250213,091600,153367212000,73400,73100,73500,72700,140027
|
|
20250213,091500,143145272500,73100,73600,73700,73100,82488
|
|
20250213,091400,137088810200,73700,73700,73900,73600,48191
|
|
20250213,091300,133535997500,73800,73400,73800,73400,45004
|
|
20250213,091200,130228445000,73400,73500,73600,73300,51883
|
|
20250213,091100,126418529900,73500,74200,74400,73400,145143
|
|
20250213,091000,115696479900,74300,74100,74300,73800,150585
|
|
20250213,090900,104531078700,74100,73800,74100,73700,175243
|
|
20250213,090800,91564826500,73800,73600,73800,73500,59916
|
|
20250213,090700,87152647400,73600,73500,73700,73100,113950
|
|
20250213,090600,78785102600,73500,72900,73500,72900,54209
|
|
20250213,090500,74820669900,73000,72800,73200,72700,83220
|
|
20250213,090400,68748259900,72700,72900,73000,72600,91220
|
|
20250213,090300,62109046900,72900,72400,73100,72300,100552
|
|
20250213,090200,54797373100,72500,72200,72700,71700,173813
|
|
20250213,090100,42274559700,72300,73700,73900,72200,249978
|
|
20250213,090000,23963869700,73700,73200,73700,72900,325313
|