631 lines
35 KiB
CSV
631 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250214,192800,764453080300,77900,77900,77900,77900,96388
|
|
20250214,192700,764453080300,77900,77900,77900,77900,0
|
|
20250214,192600,764453080300,77900,77900,77900,77900,0
|
|
20250214,192500,764453080300,77900,77900,77900,77900,0
|
|
20250214,192400,764453080300,77900,77900,77900,77900,0
|
|
20250214,192300,764453080300,77900,77900,77900,77900,0
|
|
20250214,192200,764453080300,77900,77900,77900,77900,0
|
|
20250214,192100,764453080300,77900,77900,77900,77900,0
|
|
20250214,192000,764453080300,77900,77900,77900,77900,0
|
|
20250214,191900,764453080300,77900,77900,77900,77900,0
|
|
20250214,191800,764453080300,77900,77900,77900,77900,0
|
|
20250214,191700,764453080300,77900,77900,77900,77900,0
|
|
20250214,191600,764453080300,77900,77900,77900,77900,0
|
|
20250214,191500,764453080300,77900,77900,77900,77900,0
|
|
20250214,191400,764453080300,77900,77900,77900,77900,0
|
|
20250214,191300,764453080300,77900,77900,77900,77900,0
|
|
20250214,191200,764453080300,77900,77900,77900,77900,0
|
|
20250214,191100,764453080300,77900,77900,77900,77900,0
|
|
20250214,191000,764453080300,77900,77900,77900,77900,0
|
|
20250214,190900,764453080300,77900,77900,77900,77900,0
|
|
20250214,190800,764453080300,77900,77900,77900,77900,0
|
|
20250214,190700,764453080300,77900,77900,77900,77900,0
|
|
20250214,190600,764453080300,77900,77900,77900,77900,0
|
|
20250214,190500,764453080300,77900,77900,77900,77900,0
|
|
20250214,190400,764453080300,77900,77900,77900,77900,0
|
|
20250214,190300,764453080300,77900,77900,77900,77900,0
|
|
20250214,190200,764453080300,77900,77900,77900,77900,0
|
|
20250214,190100,764453080300,77900,77900,77900,77900,0
|
|
20250214,190000,764453080300,77900,77900,77900,77900,0
|
|
20250214,185900,764453080300,77900,77900,77900,77900,0
|
|
20250214,185800,764453080300,77900,77900,77900,77900,96388
|
|
20250214,185700,764453080300,77900,77900,77900,77900,0
|
|
20250214,185600,764453080300,77900,77900,77900,77900,0
|
|
20250214,185500,764453080300,77900,77900,77900,77900,0
|
|
20250214,185400,764453080300,77900,77900,77900,77900,0
|
|
20250214,185300,764453080300,77900,77900,77900,77900,0
|
|
20250214,185200,764453080300,77900,77900,77900,77900,0
|
|
20250214,185100,764453080300,77900,77900,77900,77900,0
|
|
20250214,185000,764453080300,77900,77900,77900,77900,0
|
|
20250214,184900,764453080300,77900,77900,77900,77900,0
|
|
20250214,184800,764453080300,77900,77900,77900,77900,0
|
|
20250214,184700,764453080300,77900,77900,77900,77900,0
|
|
20250214,184600,764453080300,77900,77900,77900,77900,0
|
|
20250214,184500,764453080300,77900,77900,77900,77900,0
|
|
20250214,184400,764453080300,77900,77900,77900,77900,0
|
|
20250214,184300,764453080300,77900,77900,77900,77900,0
|
|
20250214,184200,764453080300,77900,77900,77900,77900,0
|
|
20250214,184100,764453080300,77900,77900,77900,77900,0
|
|
20250214,184000,764453080300,77900,77900,77900,77900,0
|
|
20250214,183900,764453080300,77900,77900,77900,77900,0
|
|
20250214,183800,764453080300,77900,77900,77900,77900,0
|
|
20250214,183700,764453080300,77900,77900,77900,77900,0
|
|
20250214,183600,764453080300,77900,77900,77900,77900,0
|
|
20250214,183500,764453080300,77900,77900,77900,77900,0
|
|
20250214,183400,764453080300,77900,77900,77900,77900,0
|
|
20250214,183300,764453080300,77900,77900,77900,77900,0
|
|
20250214,183200,764453080300,77900,77900,77900,77900,0
|
|
20250214,183100,764453080300,77900,77900,77900,77900,0
|
|
20250214,183000,764453080300,77900,77900,77900,77900,0
|
|
20250214,182900,764453080300,77900,77900,77900,77900,0
|
|
20250214,182800,764453080300,77900,77900,77900,77900,96388
|
|
20250214,182700,764453080300,77900,77900,77900,77900,0
|
|
20250214,182600,764453080300,77900,77900,77900,77900,0
|
|
20250214,182500,764453080300,77900,77900,77900,77900,0
|
|
20250214,182400,764453080300,77900,77900,77900,77900,0
|
|
20250214,182300,764453080300,77900,77900,77900,77900,0
|
|
20250214,182200,764453080300,77900,77900,77900,77900,0
|
|
20250214,182100,764453080300,77900,77900,77900,77900,0
|
|
20250214,182000,764453080300,77900,77900,77900,77900,0
|
|
20250214,181900,764453080300,77900,77900,77900,77900,0
|
|
20250214,181800,764453080300,77900,77900,77900,77900,0
|
|
20250214,181700,764453080300,77900,77900,77900,77900,0
|
|
20250214,181600,764453080300,77900,77900,77900,77900,0
|
|
20250214,181500,764453080300,77900,77900,77900,77900,0
|
|
20250214,181400,764453080300,77900,77900,77900,77900,0
|
|
20250214,181300,764453080300,77900,77900,77900,77900,0
|
|
20250214,181200,764453080300,77900,77900,77900,77900,0
|
|
20250214,181100,764453080300,77900,77900,77900,77900,0
|
|
20250214,181000,764453080300,77900,77900,77900,77900,0
|
|
20250214,180900,764453080300,77900,77900,77900,77900,0
|
|
20250214,180800,764453080300,77900,77900,77900,77900,0
|
|
20250214,180700,764453080300,77900,77900,77900,77900,0
|
|
20250214,180600,764453080300,77900,77900,77900,77900,0
|
|
20250214,180500,764453080300,77900,77900,77900,77900,0
|
|
20250214,180400,764453080300,77900,77900,77900,77900,0
|
|
20250214,180300,764453080300,77900,77900,77900,77900,0
|
|
20250214,180200,764453080300,77900,77900,77900,77900,0
|
|
20250214,180100,764453080300,77900,77900,77900,77900,0
|
|
20250214,180000,764453080300,77900,77900,77900,77900,0
|
|
20250214,175900,764453080300,77900,77900,77900,77900,0
|
|
20250214,175800,764453080300,77900,77900,77900,77900,96388
|
|
20250214,175700,764453080300,77900,77900,77900,77900,0
|
|
20250214,175600,764453080300,77900,77900,77900,77900,0
|
|
20250214,175500,764453080300,77900,77900,77900,77900,0
|
|
20250214,175400,764453080300,77900,77900,77900,77900,0
|
|
20250214,175300,764453080300,77900,77900,77900,77900,0
|
|
20250214,175200,764453080300,77900,77900,77900,77900,0
|
|
20250214,175100,764453080300,77900,77900,77900,77900,0
|
|
20250214,175000,764453080300,77900,77900,77900,77900,0
|
|
20250214,174900,764453080300,77900,77900,77900,77900,0
|
|
20250214,174800,764453080300,77900,77900,77900,77900,0
|
|
20250214,174700,764453080300,77900,77900,77900,77900,0
|
|
20250214,174600,764453080300,77900,77900,77900,77900,0
|
|
20250214,174500,764453080300,77900,77900,77900,77900,0
|
|
20250214,174400,764453080300,77900,77900,77900,77900,0
|
|
20250214,174300,764453080300,77900,77900,77900,77900,0
|
|
20250214,174200,764453080300,77900,77900,77900,77900,0
|
|
20250214,174100,764453080300,77900,77900,77900,77900,0
|
|
20250214,174000,764453080300,77900,77900,77900,77900,0
|
|
20250214,173900,764453080300,77900,77900,77900,77900,0
|
|
20250214,173800,764453080300,77900,77900,77900,77900,0
|
|
20250214,173700,764453080300,77900,77900,77900,77900,0
|
|
20250214,173600,764453080300,77900,77900,77900,77900,0
|
|
20250214,173500,764453080300,77900,77900,77900,77900,0
|
|
20250214,173400,764453080300,77900,77900,77900,77900,0
|
|
20250214,173300,764453080300,77900,77900,77900,77900,0
|
|
20250214,173200,764453080300,77900,77900,77900,77900,0
|
|
20250214,173100,764453080300,77900,77900,77900,77900,0
|
|
20250214,173000,764453080300,77900,77900,77900,77900,0
|
|
20250214,172900,764453080300,77900,77900,77900,77900,0
|
|
20250214,172800,764453080300,77900,77900,77900,77900,96388
|
|
20250214,172700,764453080300,77900,77900,77900,77900,0
|
|
20250214,172600,764453080300,77900,77900,77900,77900,0
|
|
20250214,172500,764453080300,77900,77900,77900,77900,0
|
|
20250214,172400,764453080300,77900,77900,77900,77900,0
|
|
20250214,172300,764453080300,77900,77900,77900,77900,0
|
|
20250214,172200,764453080300,77900,77900,77900,77900,0
|
|
20250214,172100,764453080300,77900,77900,77900,77900,0
|
|
20250214,172000,764453080300,77900,77900,77900,77900,0
|
|
20250214,171900,764453080300,77900,77900,77900,77900,0
|
|
20250214,171800,764453080300,77900,77900,77900,77900,0
|
|
20250214,171700,764453080300,77900,77900,77900,77900,0
|
|
20250214,171600,764453080300,77900,77900,77900,77900,0
|
|
20250214,171500,764453080300,77900,77900,77900,77900,0
|
|
20250214,171400,764453080300,77900,77900,77900,77900,0
|
|
20250214,171300,764453080300,77900,77900,77900,77900,0
|
|
20250214,171200,764453080300,77900,77900,77900,77900,0
|
|
20250214,171100,764453080300,77900,77900,77900,77900,0
|
|
20250214,171000,764453080300,77900,77900,77900,77900,0
|
|
20250214,170900,764453080300,77900,77900,77900,77900,0
|
|
20250214,170800,764453080300,77900,77900,77900,77900,0
|
|
20250214,170700,764453080300,77900,77900,77900,77900,0
|
|
20250214,170600,764453080300,77900,77900,77900,77900,0
|
|
20250214,170500,764453080300,77900,77900,77900,77900,0
|
|
20250214,170400,764453080300,77900,77900,77900,77900,0
|
|
20250214,170300,764453080300,77900,77900,77900,77900,0
|
|
20250214,170200,764453080300,77900,77900,77900,77900,0
|
|
20250214,170100,764453080300,77900,77900,77900,77900,0
|
|
20250214,170000,764453080300,77900,77900,77900,77900,0
|
|
20250214,165900,764453080300,77900,77900,77900,77900,0
|
|
20250214,165800,764453080300,77900,77900,77900,77900,96388
|
|
20250214,165700,764453080300,77900,77900,77900,77900,0
|
|
20250214,165600,764453080300,77900,77900,77900,77900,0
|
|
20250214,165500,764453080300,77900,77900,77900,77900,0
|
|
20250214,165400,764453080300,77900,77900,77900,77900,0
|
|
20250214,165300,764453080300,77900,77900,77900,77900,0
|
|
20250214,165200,764453080300,77900,77900,77900,77900,0
|
|
20250214,165100,764453080300,77900,77900,77900,77900,0
|
|
20250214,165000,764453080300,77900,77900,77900,77900,0
|
|
20250214,164900,764453080300,77900,77900,77900,77900,0
|
|
20250214,164800,764453080300,77900,77900,77900,77900,0
|
|
20250214,164700,764453080300,77900,77900,77900,77900,0
|
|
20250214,164600,764453080300,77900,77900,77900,77900,0
|
|
20250214,164500,764453080300,77900,77900,77900,77900,0
|
|
20250214,164400,764453080300,77900,77900,77900,77900,0
|
|
20250214,164300,764453080300,77900,77900,77900,77900,0
|
|
20250214,164200,764453080300,77900,77900,77900,77900,0
|
|
20250214,164100,764453080300,77900,77900,77900,77900,0
|
|
20250214,164000,764453080300,77900,77900,77900,77900,0
|
|
20250214,163900,764453080300,77900,77900,77900,77900,0
|
|
20250214,163800,764453080300,77900,77900,77900,77900,0
|
|
20250214,163700,764453080300,77900,77900,77900,77900,0
|
|
20250214,163600,764453080300,77900,77900,77900,77900,0
|
|
20250214,163500,764453080300,77900,77900,77900,77900,0
|
|
20250214,163400,764453080300,77900,77900,77900,77900,0
|
|
20250214,163300,764453080300,77900,77900,77900,77900,0
|
|
20250214,163200,764453080300,77900,77900,77900,77900,0
|
|
20250214,163100,764453080300,77900,77900,77900,77900,0
|
|
20250214,163000,764453080300,77900,77900,77900,77900,0
|
|
20250214,162900,764453080300,77900,77900,77900,77900,0
|
|
20250214,162800,764453080300,77900,77900,77900,77900,96388
|
|
20250214,162700,764453080300,77900,77900,77900,77900,0
|
|
20250214,162600,764453080300,77900,77900,77900,77900,0
|
|
20250214,162500,764453080300,77900,77900,77900,77900,0
|
|
20250214,162400,764453080300,77900,77900,77900,77900,0
|
|
20250214,162300,764453080300,77900,77900,77900,77900,0
|
|
20250214,162200,764453080300,77900,77900,77900,77900,0
|
|
20250214,162100,764453080300,77900,77900,77900,77900,0
|
|
20250214,162000,764453080300,77900,77900,77900,77900,0
|
|
20250214,161900,764453080300,77900,77900,77900,77900,0
|
|
20250214,161800,764453080300,77900,77900,77900,77900,0
|
|
20250214,161700,764453080300,77900,77900,77900,77900,0
|
|
20250214,161600,764453080300,77900,77900,77900,77900,0
|
|
20250214,161500,764453080300,77900,77900,77900,77900,0
|
|
20250214,161400,764453080300,77900,77900,77900,77900,0
|
|
20250214,161300,764453080300,77900,77900,77900,77900,0
|
|
20250214,161200,764453080300,77900,77900,77900,77900,0
|
|
20250214,161100,764453080300,77900,77900,77900,77900,0
|
|
20250214,161000,764453080300,77900,77900,77900,77900,0
|
|
20250214,160900,764453080300,77900,77900,77900,77900,0
|
|
20250214,160800,764453080300,77900,77900,77900,77900,0
|
|
20250214,160700,764453080300,77900,77900,77900,77900,0
|
|
20250214,160600,764453080300,77900,77900,77900,77900,0
|
|
20250214,160500,764453080300,77900,77900,77900,77900,0
|
|
20250214,160400,764453080300,77900,77900,77900,77900,0
|
|
20250214,160300,764453080300,77900,77900,77900,77900,0
|
|
20250214,160200,764453080300,77900,77900,77900,77900,0
|
|
20250214,160100,764453080300,77900,77900,77900,77900,0
|
|
20250214,160000,764453080300,77900,77900,77900,77900,0
|
|
20250214,155900,764453080300,77900,77900,77900,77900,0
|
|
20250214,155800,764453080300,77900,77900,77900,77900,96388
|
|
20250214,155700,764453080300,77900,77900,77900,77900,0
|
|
20250214,155600,764453080300,77900,77900,77900,77900,0
|
|
20250214,155500,764453080300,77900,77900,77900,77900,0
|
|
20250214,155400,764453080300,77900,77900,77900,77900,0
|
|
20250214,155300,764453080300,77900,77900,77900,77900,0
|
|
20250214,155200,764453080300,77900,77900,77900,77900,0
|
|
20250214,155100,764453080300,77900,77900,77900,77900,0
|
|
20250214,155000,764453080300,77900,77900,77900,77900,0
|
|
20250214,154900,764453080300,77900,77900,77900,77900,0
|
|
20250214,154800,764453080300,77900,77900,77900,77900,0
|
|
20250214,154700,764453080300,77900,77900,77900,77900,0
|
|
20250214,154600,764453080300,77900,77900,77900,77900,0
|
|
20250214,154500,764453080300,77900,77900,77900,77900,0
|
|
20250214,154400,764453080300,77900,77900,77900,77900,0
|
|
20250214,154300,764453080300,77900,77900,77900,77900,0
|
|
20250214,154200,764453080300,77900,77900,77900,77900,0
|
|
20250214,154100,764453080300,77900,77900,77900,77900,0
|
|
20250214,154000,764453080300,77900,77900,77900,77900,0
|
|
20250214,153900,764453080300,77900,77900,77900,77900,0
|
|
20250214,153800,764453080300,77900,77900,77900,77900,0
|
|
20250214,153700,764453080300,77900,77900,77900,77900,0
|
|
20250214,153600,764453080300,77900,77900,77900,77900,0
|
|
20250214,153500,764453080300,77900,77900,77900,77900,0
|
|
20250214,153400,764453080300,77900,77900,77900,77900,0
|
|
20250214,153300,764453080300,77900,77900,77900,77900,0
|
|
20250214,153200,764453080300,77900,77900,77900,77900,0
|
|
20250214,153100,764453080300,77900,77900,77900,77900,0
|
|
20250214,153000,764453080300,77900,77900,77900,77900,96388
|
|
20250214,152900,756944455100,77800,77800,77800,77800,0
|
|
20250214,152800,756944455100,77800,77800,77800,77800,0
|
|
20250214,152700,756944455100,77800,77800,77800,77800,0
|
|
20250214,152600,756944455100,77800,77800,77800,77800,0
|
|
20250214,152500,756944455100,77800,77800,77800,77800,0
|
|
20250214,152400,756944455100,77800,77800,77800,77800,0
|
|
20250214,152300,756944455100,77800,77800,77800,77800,0
|
|
20250214,152200,756944455100,77800,77800,77800,77800,0
|
|
20250214,152100,756944455100,77800,77800,77800,77800,0
|
|
20250214,152000,756944455100,77800,77800,77800,77800,0
|
|
20250214,151900,756944455100,77800,77800,77900,77800,42503
|
|
20250214,151800,753635815900,77800,77800,77900,77800,14634
|
|
20250214,151700,752496748600,77800,77800,77900,77800,10417
|
|
20250214,151600,751685872000,77800,77800,77900,77800,15470
|
|
20250214,151500,750481869500,77800,77700,77900,77700,35308
|
|
20250214,151400,747734481100,77800,77800,77800,77700,13503
|
|
20250214,151300,746684791200,77700,77700,77800,77700,8609
|
|
20250214,151200,746015359400,77800,77700,77800,77700,21611
|
|
20250214,151100,744336008100,77700,77800,77900,77700,20194
|
|
20250214,151000,742765500200,77900,77800,77900,77800,7915
|
|
20250214,150900,742149488200,77800,77800,77900,77800,6198
|
|
20250214,150800,741666934500,77900,77900,78000,77800,11274
|
|
20250214,150700,740788786100,77900,77900,78000,77800,8933
|
|
20250214,150600,740092990300,77800,78000,78000,77800,20803
|
|
20250214,150500,738472995600,77900,78000,78000,77800,16609
|
|
20250214,150400,737178732100,78000,77800,78000,77700,44128
|
|
20250214,150300,733741779800,77800,77900,77900,77800,16944
|
|
20250214,150200,732422807000,77800,77900,77900,77800,11614
|
|
20250214,150100,731518695300,77900,77800,77900,77800,11613
|
|
20250214,150000,730614926200,77800,77700,77900,77600,43570
|
|
20250214,145900,727227344100,77600,77600,77700,77600,5005
|
|
20250214,145800,726838646600,77700,77500,77700,77500,8087
|
|
20250214,145700,726211098400,77500,77600,77600,77500,5364
|
|
20250214,145600,725795023300,77500,77500,77600,77500,7814
|
|
20250214,145500,725188799300,77600,77400,77600,77400,12974
|
|
20250214,145400,724183161300,77400,77500,77600,77400,12546
|
|
20250214,145300,723210989900,77400,77500,77600,77400,19274
|
|
20250214,145200,721717063100,77600,77600,77700,77500,4567
|
|
20250214,145100,721362736700,77700,77600,77700,77500,10144
|
|
20250214,145000,720575456800,77500,77500,77600,77500,8428
|
|
20250214,144900,719921943600,77600,77700,77800,77500,25047
|
|
20250214,144800,717976141100,77800,77700,77800,77600,45942
|
|
20250214,144700,714405726000,77600,77600,77700,77600,8046
|
|
20250214,144600,713781189600,77700,77600,77700,77600,7209
|
|
20250214,144500,713221637300,77600,77700,77700,77600,6881
|
|
20250214,144400,712687451300,77600,77600,77700,77600,7252
|
|
20250214,144300,712124327500,77700,77500,77700,77500,11591
|
|
20250214,144200,711224837900,77600,77600,77700,77500,15638
|
|
20250214,144100,710011264600,77500,77500,77600,77500,5161
|
|
20250214,144000,709610987700,77600,77400,77600,77400,5832
|
|
20250214,143900,709158975500,77400,77500,77500,77400,5108
|
|
20250214,143800,708763195200,77500,77300,77500,77200,5208
|
|
20250214,143700,708360214800,77300,77200,77300,77100,7006
|
|
20250214,143600,707819273300,77200,77100,77300,77000,20006
|
|
20250214,143500,706276843700,77200,77800,77800,77100,42203
|
|
20250214,143400,703009993400,77800,77800,77800,77700,6045
|
|
20250214,143300,702540032100,77700,77600,77800,77600,13064
|
|
20250214,143200,701524693200,77600,77700,77800,77600,7497
|
|
20250214,143100,700942273700,77800,77800,77800,77700,8295
|
|
20250214,143000,700297295900,77700,77700,77800,77700,9550
|
|
20250214,142900,699554742200,77800,77600,77800,77600,7093
|
|
20250214,142800,699003696000,77600,77700,77800,77600,8047
|
|
20250214,142700,698378284200,77700,77500,77800,77500,13600
|
|
20250214,142600,697321815400,77600,77700,77700,77500,8057
|
|
20250214,142500,696696639600,77600,77300,77800,77300,33806
|
|
20250214,142400,694075507400,77400,77600,77600,77300,19781
|
|
20250214,142300,692543036200,77600,77600,77600,77500,4290
|
|
20250214,142200,692210257800,77600,77700,77700,77500,8056
|
|
20250214,142100,691585300200,77700,77500,77800,77500,26193
|
|
20250214,142000,689551027900,77600,77600,77700,77500,16582
|
|
20250214,141900,688264255000,77600,77700,77800,77500,24271
|
|
20250214,141800,686379848100,77800,77900,78100,77600,55402
|
|
20250214,141700,682065263400,77900,77900,78000,77800,44455
|
|
20250214,141600,678599726900,77900,77800,77900,77800,19531
|
|
20250214,141500,677079215400,77900,77800,77900,77700,19691
|
|
20250214,141400,675547640500,77800,77600,77900,77600,50961
|
|
20250214,141300,671584759700,77700,77700,77700,77500,12723
|
|
20250214,141200,670597458900,77700,77700,77800,77600,37794
|
|
20250214,141100,667662372900,77700,77600,77700,77500,18739
|
|
20250214,141000,666207914400,77600,77600,77600,77300,28740
|
|
20250214,140900,663979972900,77600,77400,77600,77300,28831
|
|
20250214,140800,661748176900,77400,77400,77400,77200,21847
|
|
20250214,140700,660060012500,77300,77300,77400,77300,4736
|
|
20250214,140600,659693654800,77300,77100,77400,77100,9169
|
|
20250214,140500,658985519300,77200,77000,77200,76900,10578
|
|
20250214,140400,658170552000,77000,76900,77000,76800,18616
|
|
20250214,140300,656738836600,77000,77200,77200,76900,29471
|
|
20250214,140200,654468852100,77100,77200,77300,77100,11327
|
|
20250214,140100,653594794300,77100,77400,77400,77000,21000
|
|
20250214,140000,651974136100,77400,77700,77800,77300,27328
|
|
20250214,135900,649856497300,77800,77700,77900,77600,47816
|
|
20250214,135800,646137246000,77700,77300,77800,77200,88582
|
|
20250214,135700,639268338000,77300,77200,77400,77100,15875
|
|
20250214,135600,638041740800,77100,77000,77200,77000,5412
|
|
20250214,135500,637624545300,77100,77100,77200,76900,16490
|
|
20250214,135400,636354435800,77100,77400,77400,77000,21407
|
|
20250214,135300,634701591500,77300,77300,77500,77200,33631
|
|
20250214,135200,632099516400,77400,77300,77400,77200,18416
|
|
20250214,135100,630675966300,77300,77300,77300,77200,16989
|
|
20250214,135000,629363107200,77300,77200,77400,77100,35426
|
|
20250214,134900,626625771000,77200,77000,77200,77000,13683
|
|
20250214,134800,625570741700,77000,76900,77100,76800,9003
|
|
20250214,134700,624877809900,76900,77000,77100,76800,18840
|
|
20250214,134600,623427404600,77100,77000,77100,77000,20583
|
|
20250214,134500,621840909600,77000,76800,77100,76600,71120
|
|
20250214,134400,616374689400,76800,76800,76800,76700,9704
|
|
20250214,134300,615629986500,76800,76700,76800,76600,19968
|
|
20250214,134200,614097879000,76600,76600,76700,76500,16450
|
|
20250214,134100,612837248400,76600,76200,76600,76200,32253
|
|
20250214,134000,610373030400,76200,76200,76300,76200,3208
|
|
20250214,133900,610128490000,76300,76300,76300,76200,8008
|
|
20250214,133800,609517965500,76300,76300,76300,76200,2173
|
|
20250214,133700,609352254400,76300,76200,76300,76100,5664
|
|
20250214,133600,608920484800,76300,76300,76400,76200,11212
|
|
20250214,133500,608065089400,76200,76200,76300,76100,13038
|
|
20250214,133400,607071216700,76100,76100,76200,76000,10909
|
|
20250214,133300,606240163300,76100,76100,76200,76000,6868
|
|
20250214,133200,605717636700,76100,75900,76100,75900,11326
|
|
20250214,133100,604856306000,76000,75900,76000,75800,3775
|
|
20250214,133000,604569847600,75900,76000,76100,75800,7450
|
|
20250214,132900,604004600300,75900,76100,76200,75900,10319
|
|
20250214,132800,603219789700,76200,76000,76200,76000,5679
|
|
20250214,132700,602787582900,76000,76000,76200,75900,6758
|
|
20250214,132600,602273624900,75900,75900,76000,75800,3585
|
|
20250214,132500,602001553900,75900,76000,76000,75800,4881
|
|
20250214,132400,601631267300,75900,75800,76000,75800,3844
|
|
20250214,132300,601339527800,75900,76000,76000,75800,5357
|
|
20250214,132200,600932884200,76000,76100,76200,75900,10464
|
|
20250214,132100,600137840700,76100,76300,76300,76100,7736
|
|
20250214,132000,599548375000,76300,76300,76400,76200,10136
|
|
20250214,131900,598775057700,76200,76200,76300,76200,4627
|
|
20250214,131800,598422241800,76200,76200,76300,76100,4916
|
|
20250214,131700,598047755900,76100,75700,76300,75700,31222
|
|
20250214,131600,595675951100,75800,75700,75800,75700,2001
|
|
20250214,131500,595524405300,75700,75800,75900,75700,4825
|
|
20250214,131400,595158939500,75800,75900,75900,75700,4930
|
|
20250214,131300,594785260200,75800,75800,75900,75800,3150
|
|
20250214,131200,594546441200,75900,75900,75900,75800,3811
|
|
20250214,131100,594257421700,75900,75900,76000,75800,3145
|
|
20250214,131000,594018792500,75900,76000,76000,75800,4795
|
|
20250214,130900,593654809600,76000,76000,76000,75900,4315
|
|
20250214,130800,593327069500,76000,75800,76000,75800,5419
|
|
20250214,130700,592915860100,75800,75800,75900,75700,3952
|
|
20250214,130600,592616338300,75800,75700,75800,75700,2881
|
|
20250214,130500,592398134600,75800,75700,75800,75600,5528
|
|
20250214,130400,591979739200,75700,75800,75800,75600,5617
|
|
20250214,130300,591554626300,75700,75600,75800,75500,12153
|
|
20250214,130200,590634760300,75600,75600,75700,75500,7948
|
|
20250214,130100,590034055100,75700,75600,75700,75600,6191
|
|
20250214,130000,589565911500,75700,75700,75800,75600,12337
|
|
20250214,125900,588632316800,75600,75800,75800,75600,7824
|
|
20250214,125800,588040034800,75700,75600,75800,75500,6762
|
|
20250214,125700,587528215300,75600,75700,75700,75500,21557
|
|
20250214,125600,585899284100,75600,75700,75900,75600,11550
|
|
20250214,125500,585024581800,75800,76000,76100,75700,76889
|
|
20250214,125400,579187807200,76100,76000,76100,76000,3364
|
|
20250214,125300,578932023700,76100,76100,76100,76000,7610
|
|
20250214,125200,578353194300,76100,76100,76200,76000,7805
|
|
20250214,125100,577759248800,76100,76200,76200,76100,1824
|
|
20250214,125000,577620359600,76100,76300,76300,76100,4707
|
|
20250214,124900,577261890700,76200,76100,76300,76100,7125
|
|
20250214,124800,576719051500,76200,76100,76200,76100,6309
|
|
20250214,124700,576238886300,76200,76300,76300,76100,14848
|
|
20250214,124600,575108535300,76300,76500,76500,76200,12938
|
|
20250214,124500,574121448300,76400,76600,76600,76400,3562
|
|
20250214,124400,573849039700,76500,76500,76600,76400,7317
|
|
20250214,124300,573289314800,76500,76600,76600,76400,4241
|
|
20250214,124200,572964883700,76500,76500,76600,76500,2517
|
|
20250214,124100,572772145000,76500,76600,76700,76400,11214
|
|
20250214,124000,571913949800,76700,76600,76700,76500,8720
|
|
20250214,123900,571245944400,76500,76700,76700,76500,8086
|
|
20250214,123800,570626595400,76700,76500,76700,76500,8738
|
|
20250214,123700,569957483200,76600,76300,76600,76300,12606
|
|
20250214,123600,568993595800,76400,76400,76400,76300,3350
|
|
20250214,123500,568737695400,76400,76400,76400,76300,3637
|
|
20250214,123400,568460024500,76400,76400,76400,76300,2020
|
|
20250214,123300,568305836000,76400,76300,76400,76200,2630
|
|
20250214,123200,568105145800,76300,76200,76300,76100,6176
|
|
20250214,123100,567634409100,76200,76200,76200,76100,3846
|
|
20250214,123000,567341370500,76200,76100,76200,76100,2970
|
|
20250214,122900,567115277300,76100,76100,76200,76100,1887
|
|
20250214,122800,566971602100,76100,76200,76200,76100,2622
|
|
20250214,122700,566772015000,76200,76100,76200,76100,3084
|
|
20250214,122600,566537283500,76100,76200,76200,76100,3630
|
|
20250214,122500,566260735700,76200,76200,76200,76100,6729
|
|
20250214,122400,565748494000,76200,76200,76200,76100,2403
|
|
20250214,122300,565565534800,76200,76100,76300,76100,4700
|
|
20250214,122200,565207584600,76200,76200,76300,76100,1922
|
|
20250214,122100,565061102600,76300,76200,76300,76100,2548
|
|
20250214,122000,564866979600,76200,76200,76300,76100,5690
|
|
20250214,121900,564433764400,76200,76500,76500,76200,11206
|
|
20250214,121800,563578563900,76500,76400,76500,76400,2269
|
|
20250214,121700,563405092300,76400,76300,76500,76300,5253
|
|
20250214,121600,563004074800,76400,76600,76600,76300,9082
|
|
20250214,121500,562309901500,76500,76600,76700,76500,10218
|
|
20250214,121400,561527142500,76700,76600,76700,76600,9122
|
|
20250214,121300,560827847800,76600,76400,76700,76300,24754
|
|
20250214,121200,558934549600,76400,76300,76400,76300,4373
|
|
20250214,121100,558600628600,76300,76400,76400,76300,1864
|
|
20250214,121000,558458334100,76300,76200,76400,76100,12905
|
|
20250214,120900,557474373800,76200,76100,76200,76000,4885
|
|
20250214,120800,557102689900,76100,76100,76200,76000,8194
|
|
20250214,120700,556479232500,76000,76200,76200,76000,12013
|
|
20250214,120600,555564954400,76100,76200,76200,76100,5208
|
|
20250214,120500,555168495500,76200,76200,76200,76100,3099
|
|
20250214,120400,554932522200,76200,76200,76200,76100,3145
|
|
20250214,120300,554693134300,76200,76100,76200,76100,4190
|
|
20250214,120200,554373998400,76200,76200,76200,76100,3436
|
|
20250214,120100,554112452600,76200,76100,76200,76000,2987
|
|
20250214,120000,553885043100,76200,76100,76200,76000,5833
|
|
20250214,115900,553441227800,76100,76100,76100,76000,4801
|
|
20250214,115800,553076220700,76000,76100,76200,76000,18229
|
|
20250214,115700,551689112000,76200,76300,76300,76000,16514
|
|
20250214,115600,550431283400,76200,76100,76300,76100,6070
|
|
20250214,115500,549968924000,76200,76200,76300,76000,12395
|
|
20250214,115400,549024219000,76200,76300,76400,76200,8792
|
|
20250214,115300,548353324100,76300,76300,76400,76200,8546
|
|
20250214,115200,547701158400,76300,76300,76300,76100,15451
|
|
20250214,115100,546523373300,76300,76000,76300,75900,10926
|
|
20250214,115000,545692243200,75900,76000,76000,75900,2036
|
|
20250214,114900,545537635800,76000,75900,76000,75900,2212
|
|
20250214,114800,545369629500,76000,75900,76000,75800,3710
|
|
20250214,114700,545088083300,75900,75900,76000,75800,8578
|
|
20250214,114600,544436954400,75900,75800,75900,75700,5491
|
|
20250214,114500,544020417400,75800,75800,75900,75700,8045
|
|
20250214,114400,543410552900,75800,76000,76000,75800,11064
|
|
20250214,114300,542571052100,76000,75900,76000,75900,4640
|
|
20250214,114200,542218564500,76000,75900,76000,75900,3578
|
|
20250214,114100,541946805200,76000,75800,76000,75700,12556
|
|
20250214,114000,540994930700,75700,75700,75800,75600,3795
|
|
20250214,113900,540707481200,75600,75700,75700,75600,12660
|
|
20250214,113800,539749509900,75600,75600,75700,75500,4280
|
|
20250214,113700,539425991200,75500,75500,75600,75400,6485
|
|
20250214,113600,538936568000,75500,75400,75500,75400,6004
|
|
20250214,113500,538483501500,75500,75500,75500,75400,5178
|
|
20250214,113400,538092926700,75500,75600,75800,75300,27125
|
|
20250214,113300,536043106000,75700,75200,75700,75200,17467
|
|
20250214,113200,534725861500,75200,75100,75300,75100,21180
|
|
20250214,113100,533133134400,75200,75300,75400,75100,20658
|
|
20250214,113000,531579554900,75300,75500,75500,75200,17439
|
|
20250214,112900,530265159000,75400,75500,75500,75400,8730
|
|
20250214,112800,529606654100,75400,75400,75500,75200,19043
|
|
20250214,112700,528171499000,75400,75400,75500,75300,19888
|
|
20250214,112600,526671768300,75400,75500,75600,75300,44750
|
|
20250214,112500,523297716700,75500,75600,75700,75500,15915
|
|
20250214,112400,522095137400,75700,75800,75900,75600,38434
|
|
20250214,112300,519186166500,75800,76100,76100,75800,25694
|
|
20250214,112200,517234878100,76100,76100,76200,76100,4148
|
|
20250214,112100,516919170900,76200,76100,76200,76100,3685
|
|
20250214,112000,516638708500,76100,76100,76200,76100,7149
|
|
20250214,111900,516094628700,76100,76200,76200,76100,2840
|
|
20250214,111800,515878299600,76200,76200,76300,76100,5439
|
|
20250214,111700,515463915200,76100,76200,76200,76000,6460
|
|
20250214,111600,514972300600,76200,76300,76400,76100,11170
|
|
20250214,111500,514120391400,76300,76400,76500,76200,10781
|
|
20250214,111400,513297104000,76400,76500,76500,76400,6946
|
|
20250214,111300,512766097200,76400,76500,76500,76400,8321
|
|
20250214,111200,512129742000,76400,76300,76500,76300,5824
|
|
20250214,111100,511684617000,76400,76200,76400,76100,5846
|
|
20250214,111000,511238824600,76100,76000,76200,76000,9905
|
|
20250214,110900,510485570600,76000,76000,76100,76000,5365
|
|
20250214,110800,510077691300,76000,75900,76100,75900,10552
|
|
20250214,110700,509276259500,75900,76000,76100,75800,43645
|
|
20250214,110600,505961380400,76000,76100,76200,76000,11885
|
|
20250214,110500,505057057700,76100,76200,76200,76100,6187
|
|
20250214,110400,504586090300,76100,76100,76200,76000,10958
|
|
20250214,110300,503751910600,76000,76300,76300,76000,29749
|
|
20250214,110200,501487759100,76200,76300,76400,76200,10458
|
|
20250214,110100,500690026400,76400,76400,76400,76300,6660
|
|
20250214,110000,500181699600,76400,76400,76500,76100,26689
|
|
20250214,105900,498146070400,76400,76500,76600,76300,22661
|
|
20250214,105800,496413609000,76600,76600,76700,76500,29390
|
|
20250214,105700,494163908200,76600,76800,76900,76600,27124
|
|
20250214,105600,492083591200,76900,77100,77100,76800,26324
|
|
20250214,105500,490057869600,77100,77200,77200,77000,6017
|
|
20250214,105400,489593973200,77100,77000,77200,77000,11148
|
|
20250214,105300,488734198800,77100,77300,77300,77000,16571
|
|
20250214,105200,487455581200,77300,77300,77300,77100,15683
|
|
20250214,105100,486244165100,77300,77100,77300,77000,13731
|
|
20250214,105000,485184643600,77000,77000,77100,76900,9607
|
|
20250214,104900,484444921200,77000,76900,77000,76800,6988
|
|
20250214,104800,483907676000,76800,76800,76900,76800,10629
|
|
20250214,104700,483090981500,76800,76800,76900,76700,8525
|
|
20250214,104600,482436018200,76800,76700,76900,76600,9770
|
|
20250214,104500,481686595200,76700,76900,76900,76600,29868
|
|
20250214,104400,479397390600,76800,77200,77200,76800,31901
|
|
20250214,104300,476940238100,77100,77400,77400,77000,40729
|
|
20250214,104200,473796371200,77400,77200,77400,77200,24201
|
|
20250214,104100,471924790300,77300,77300,77300,77200,7155
|
|
20250214,104000,471372142400,77200,77400,77500,77100,27729
|
|
20250214,103900,469230502900,77400,77300,77500,77200,42040
|
|
20250214,103800,465976090600,77200,77200,77300,77000,35429
|
|
20250214,103700,463243085600,77200,77300,77300,76900,40622
|
|
20250214,103600,460112796100,77300,77200,77500,77000,45741
|
|
20250214,103500,456580421800,77100,76900,77500,76800,114175
|
|
20250214,103400,447762912200,76900,76700,76900,76600,24541
|
|
20250214,103300,445878845200,76700,76600,76700,76600,8352
|
|
20250214,103200,445238765600,76600,76400,76700,76400,20905
|
|
20250214,103100,443639185300,76400,76700,76700,76400,23183
|
|
20250214,103000,441864152700,76700,76700,76800,76600,13450
|
|
20250214,102900,440832948700,76600,76100,76700,76100,19429
|
|
20250214,102800,439347415300,76200,76000,76500,76000,14643
|
|
20250214,102700,438231410900,76100,76000,76100,75800,21981
|
|
20250214,102600,436561625100,76000,76200,76300,75900,38278
|
|
20250214,102500,433650843800,76200,76700,76700,76100,34810
|
|
20250214,102400,430993064300,76700,76800,76900,76500,27297
|
|
20250214,102300,428901369600,76800,77000,77100,76500,49348
|
|
20250214,102200,425111694200,77100,76700,77100,76600,56507
|
|
20250214,102100,420768030400,76700,76400,76700,76300,20197
|
|
20250214,102000,419222933000,76400,76400,76500,76300,15319
|
|
20250214,101900,418052806400,76300,76000,76400,76000,25802
|
|
20250214,101800,416086131000,76100,76500,76600,76000,66086
|
|
20250214,101700,411042508800,76500,76300,76500,76200,22880
|
|
20250214,101600,409295016400,76300,76200,76300,76100,17516
|
|
20250214,101500,407960107300,76200,76300,76400,76100,55576
|
|
20250214,101400,403720579500,76300,76000,76300,75900,28603
|
|
20250214,101300,401542216800,76000,76000,76100,75800,48844
|
|
20250214,101200,397831733800,76000,75800,76000,75700,25043
|
|
20250214,101100,395932139000,75800,75700,75800,75600,17660
|
|
20250214,101000,394595405500,75700,75900,75900,75400,42210
|
|
20250214,100900,391400129600,75900,75700,75900,75600,30018
|
|
20250214,100800,389126199000,75800,75300,75800,75200,23679
|
|
20250214,100700,387336564700,75300,75500,75500,75200,22439
|
|
20250214,100600,385645964000,75400,75200,75500,75000,20612
|
|
20250214,100500,384096872300,75200,75500,75500,75000,47482
|
|
20250214,100400,380519339700,75500,75200,75600,75200,61899
|
|
20250214,100300,375852893500,75200,74600,75300,74500,38799
|
|
20250214,100200,372946812200,74700,74600,74700,74500,22871
|
|
20250214,100100,371241403600,74700,74500,74700,74400,18649
|
|
20250214,100000,369851711200,74500,74200,74500,74200,15558
|
|
20250214,095900,368695614200,74300,74000,74600,73900,52657
|
|
20250214,095800,364789535200,74000,74100,74200,74000,64232
|
|
20250214,095700,360034411900,74200,74200,74300,74100,44840
|
|
20250214,095600,356706847400,74200,74500,74500,74200,35629
|
|
20250214,095500,354059030300,74500,74900,75000,74400,40207
|
|
20250214,095400,351059038300,74800,74800,75000,74700,13347
|
|
20250214,095300,350060228800,74800,74800,74900,74700,11627
|
|
20250214,095200,349190291400,74900,75100,75200,74500,36637
|
|
20250214,095100,346450285500,75100,75200,75300,74800,43001
|
|
20250214,095000,343222974000,75200,75100,75200,75000,33969
|
|
20250214,094900,340672207000,75100,74600,75100,74500,51559
|
|
20250214,094800,336814140900,74600,73900,74700,73900,59976
|
|
20250214,094700,332357531900,73900,74100,74200,73900,123093
|
|
20250214,094600,323246147900,74200,74600,74700,74100,111185
|
|
20250214,094500,314974450000,74600,75100,75200,74600,92422
|
|
20250214,094400,308060218100,75200,75500,75600,75100,38699
|
|
20250214,094300,305142438900,75500,75000,75500,75000,39647
|
|
20250214,094200,302156375400,75000,75300,75300,75000,21271
|
|
20250214,094100,300557000700,75200,74800,75300,74700,56450
|
|
20250214,094000,296330540700,74800,75300,75400,74800,66684
|
|
20250214,093900,291328398100,75300,75100,75500,75100,35201
|
|
20250214,093800,288678469600,75100,74900,75400,74900,50497
|
|
20250214,093700,284888816000,75000,75400,75500,74900,68957
|
|
20250214,093600,279713150300,75400,75500,75600,75100,53318
|
|
20250214,093500,275696538000,75500,75700,75800,75300,65618
|
|
20250214,093400,270735788600,75800,74800,75800,74800,113130
|
|
20250214,093300,262218127300,74900,75300,75400,74600,151965
|
|
20250214,093200,250819297000,75200,76000,76100,75100,216740
|
|
20250214,093100,234439106500,76000,76300,76400,76000,81178
|
|
20250214,093000,228256726100,76400,76400,76500,76100,87983
|
|
20250214,092900,221545218700,76300,76700,76700,76300,85105
|
|
20250214,092800,215036035100,76700,77000,77100,76600,37357
|
|
20250214,092700,212167375500,76900,76700,77200,76500,85501
|
|
20250214,092600,205603122200,76600,77200,77200,76500,145561
|
|
20250214,092500,194414700000,77100,77600,77600,77100,98265
|
|
20250214,092400,186815089000,77600,77700,77700,77500,28432
|
|
20250214,092300,184609868500,77600,77800,77800,77500,27240
|
|
20250214,092200,182494629100,77800,77700,77800,77500,23687
|
|
20250214,092100,180655481800,77600,78100,78100,77600,22977
|
|
20250214,092000,178866037500,78100,77500,78200,77500,72992
|
|
20250214,091900,173188613200,77500,77600,77700,77200,55480
|
|
20250214,091800,168895951500,77600,77600,77700,77500,36939
|
|
20250214,091700,166031074500,77600,77500,77700,77500,27218
|
|
20250214,091600,163919611700,77500,77500,77700,77400,37487
|
|
20250214,091500,161012569000,77500,77300,77900,77000,85509
|
|
20250214,091400,154405464300,77300,78300,78300,77300,113842
|
|
20250214,091300,145557864500,78300,78000,78300,77900,62041
|
|
20250214,091200,140713008600,78000,77700,78000,77700,26356
|
|
20250214,091100,138661634100,77800,78000,78300,77700,69253
|
|
20250214,091000,133259497000,78000,77600,78400,77500,68272
|
|
20250214,090900,127938607000,77700,77100,77700,77000,105264
|
|
20250214,090800,119788458300,77100,78000,78000,77100,147420
|
|
20250214,090700,108357670500,77900,79100,79100,77900,179221
|
|
20250214,090600,94283133200,79000,79200,79300,78600,100527
|
|
20250214,090500,86355299200,79300,79400,79500,78900,173455
|
|
20250214,090400,72620773600,79400,78300,79400,78100,173920
|
|
20250214,090300,58918376200,78300,78700,78800,78100,154252
|
|
20250214,090200,46814739100,78800,78200,78800,77900,159466
|
|
20250214,090100,34325724800,78200,77000,78200,76800,186228
|
|
20250214,090000,19869643100,77000,76300,77100,76100,243065
|