632 lines
35 KiB
CSV
632 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,192900,408596847900,73000,73000,73000,73000,59860
|
|
20250221,192800,408596847900,73000,73000,73000,73000,0
|
|
20250221,192700,408596847900,73000,73000,73000,73000,0
|
|
20250221,192600,408596847900,73000,73000,73000,73000,0
|
|
20250221,192500,408596847900,73000,73000,73000,73000,0
|
|
20250221,192400,408596847900,73000,73000,73000,73000,0
|
|
20250221,192300,408596847900,73000,73000,73000,73000,0
|
|
20250221,192200,408596847900,73000,73000,73000,73000,0
|
|
20250221,192100,408596847900,73000,73000,73000,73000,0
|
|
20250221,192000,408596847900,73000,73000,73000,73000,0
|
|
20250221,191900,408596847900,73000,73000,73000,73000,0
|
|
20250221,191800,408596847900,73000,73000,73000,73000,0
|
|
20250221,191700,408596847900,73000,73000,73000,73000,0
|
|
20250221,191600,408596847900,73000,73000,73000,73000,0
|
|
20250221,191500,408596847900,73000,73000,73000,73000,0
|
|
20250221,191400,408596847900,73000,73000,73000,73000,0
|
|
20250221,191300,408596847900,73000,73000,73000,73000,0
|
|
20250221,191200,408596847900,73000,73000,73000,73000,0
|
|
20250221,191100,408596847900,73000,73000,73000,73000,0
|
|
20250221,191000,408596847900,73000,73000,73000,73000,0
|
|
20250221,190900,408596847900,73000,73000,73000,73000,0
|
|
20250221,190800,408596847900,73000,73000,73000,73000,0
|
|
20250221,190700,408596847900,73000,73000,73000,73000,0
|
|
20250221,190600,408596847900,73000,73000,73000,73000,0
|
|
20250221,190500,408596847900,73000,73000,73000,73000,0
|
|
20250221,190400,408596847900,73000,73000,73000,73000,0
|
|
20250221,190300,408596847900,73000,73000,73000,73000,0
|
|
20250221,190200,408596847900,73000,73000,73000,73000,0
|
|
20250221,190100,408596847900,73000,73000,73000,73000,0
|
|
20250221,190000,408596847900,73000,73000,73000,73000,0
|
|
20250221,185900,408596847900,73000,73000,73000,73000,59860
|
|
20250221,185800,408596847900,73000,73000,73000,73000,0
|
|
20250221,185700,408596847900,73000,73000,73000,73000,0
|
|
20250221,185600,408596847900,73000,73000,73000,73000,0
|
|
20250221,185500,408596847900,73000,73000,73000,73000,0
|
|
20250221,185400,408596847900,73000,73000,73000,73000,0
|
|
20250221,185300,408596847900,73000,73000,73000,73000,0
|
|
20250221,185200,408596847900,73000,73000,73000,73000,0
|
|
20250221,185100,408596847900,73000,73000,73000,73000,0
|
|
20250221,185000,408596847900,73000,73000,73000,73000,0
|
|
20250221,184900,408596847900,73000,73000,73000,73000,0
|
|
20250221,184800,408596847900,73000,73000,73000,73000,0
|
|
20250221,184700,408596847900,73000,73000,73000,73000,0
|
|
20250221,184600,408596847900,73000,73000,73000,73000,0
|
|
20250221,184500,408596847900,73000,73000,73000,73000,0
|
|
20250221,184400,408596847900,73000,73000,73000,73000,0
|
|
20250221,184300,408596847900,73000,73000,73000,73000,0
|
|
20250221,184200,408596847900,73000,73000,73000,73000,0
|
|
20250221,184100,408596847900,73000,73000,73000,73000,0
|
|
20250221,184000,408596847900,73000,73000,73000,73000,0
|
|
20250221,183900,408596847900,73000,73000,73000,73000,0
|
|
20250221,183800,408596847900,73000,73000,73000,73000,0
|
|
20250221,183700,408596847900,73000,73000,73000,73000,0
|
|
20250221,183600,408596847900,73000,73000,73000,73000,0
|
|
20250221,183500,408596847900,73000,73000,73000,73000,0
|
|
20250221,183400,408596847900,73000,73000,73000,73000,0
|
|
20250221,183300,408596847900,73000,73000,73000,73000,0
|
|
20250221,183200,408596847900,73000,73000,73000,73000,0
|
|
20250221,183100,408596847900,73000,73000,73000,73000,0
|
|
20250221,183000,408596847900,73000,73000,73000,73000,0
|
|
20250221,182900,408596847900,73000,73000,73000,73000,59860
|
|
20250221,182800,408596847900,73000,73000,73000,73000,0
|
|
20250221,182700,408596847900,73000,73000,73000,73000,0
|
|
20250221,182600,408596847900,73000,73000,73000,73000,0
|
|
20250221,182500,408596847900,73000,73000,73000,73000,0
|
|
20250221,182400,408596847900,73000,73000,73000,73000,0
|
|
20250221,182300,408596847900,73000,73000,73000,73000,0
|
|
20250221,182200,408596847900,73000,73000,73000,73000,0
|
|
20250221,182100,408596847900,73000,73000,73000,73000,0
|
|
20250221,182000,408596847900,73000,73000,73000,73000,0
|
|
20250221,181900,408596847900,73000,73000,73000,73000,0
|
|
20250221,181800,408596847900,73000,73000,73000,73000,0
|
|
20250221,181700,408596847900,73000,73000,73000,73000,0
|
|
20250221,181600,408596847900,73000,73000,73000,73000,0
|
|
20250221,181500,408596847900,73000,73000,73000,73000,0
|
|
20250221,181400,408596847900,73000,73000,73000,73000,0
|
|
20250221,181300,408596847900,73000,73000,73000,73000,0
|
|
20250221,181200,408596847900,73000,73000,73000,73000,0
|
|
20250221,181100,408596847900,73000,73000,73000,73000,0
|
|
20250221,181000,408596847900,73000,73000,73000,73000,0
|
|
20250221,180900,408596847900,73000,73000,73000,73000,0
|
|
20250221,180800,408596847900,73000,73000,73000,73000,0
|
|
20250221,180700,408596847900,73000,73000,73000,73000,0
|
|
20250221,180600,408596847900,73000,73000,73000,73000,0
|
|
20250221,180500,408596847900,73000,73000,73000,73000,0
|
|
20250221,180400,408596847900,73000,73000,73000,73000,0
|
|
20250221,180300,408596847900,73000,73000,73000,73000,0
|
|
20250221,180200,408596847900,73000,73000,73000,73000,0
|
|
20250221,180100,408596847900,73000,73000,73000,73000,0
|
|
20250221,180000,408596847900,73000,73000,73000,73000,0
|
|
20250221,175900,408596847900,73000,73000,73000,73000,59860
|
|
20250221,175800,408596847900,73000,73000,73000,73000,0
|
|
20250221,175700,408596847900,73000,73000,73000,73000,0
|
|
20250221,175600,408596847900,73000,73000,73000,73000,0
|
|
20250221,175500,408596847900,73000,73000,73000,73000,0
|
|
20250221,175400,408596847900,73000,73000,73000,73000,0
|
|
20250221,175300,408596847900,73000,73000,73000,73000,0
|
|
20250221,175200,408596847900,73000,73000,73000,73000,0
|
|
20250221,175100,408596847900,73000,73000,73000,73000,0
|
|
20250221,175000,408596847900,73000,73000,73000,73000,0
|
|
20250221,174900,408596847900,73000,73000,73000,73000,0
|
|
20250221,174800,408596847900,73000,73000,73000,73000,0
|
|
20250221,174700,408596847900,73000,73000,73000,73000,0
|
|
20250221,174600,408596847900,73000,73000,73000,73000,0
|
|
20250221,174500,408596847900,73000,73000,73000,73000,0
|
|
20250221,174400,408596847900,73000,73000,73000,73000,0
|
|
20250221,174300,408596847900,73000,73000,73000,73000,0
|
|
20250221,174200,408596847900,73000,73000,73000,73000,0
|
|
20250221,174100,408596847900,73000,73000,73000,73000,0
|
|
20250221,174000,408596847900,73000,73000,73000,73000,0
|
|
20250221,173900,408596847900,73000,73000,73000,73000,0
|
|
20250221,173800,408596847900,73000,73000,73000,73000,0
|
|
20250221,173700,408596847900,73000,73000,73000,73000,0
|
|
20250221,173600,408596847900,73000,73000,73000,73000,0
|
|
20250221,173500,408596847900,73000,73000,73000,73000,0
|
|
20250221,173400,408596847900,73000,73000,73000,73000,0
|
|
20250221,173300,408596847900,73000,73000,73000,73000,0
|
|
20250221,173200,408596847900,73000,73000,73000,73000,0
|
|
20250221,173100,408596847900,73000,73000,73000,73000,0
|
|
20250221,173000,408596847900,73000,73000,73000,73000,0
|
|
20250221,172900,408596847900,73000,73000,73000,73000,59860
|
|
20250221,172800,408596847900,73000,73000,73000,73000,0
|
|
20250221,172700,408596847900,73000,73000,73000,73000,0
|
|
20250221,172600,408596847900,73000,73000,73000,73000,0
|
|
20250221,172500,408596847900,73000,73000,73000,73000,0
|
|
20250221,172400,408596847900,73000,73000,73000,73000,0
|
|
20250221,172300,408596847900,73000,73000,73000,73000,0
|
|
20250221,172200,408596847900,73000,73000,73000,73000,0
|
|
20250221,172100,408596847900,73000,73000,73000,73000,0
|
|
20250221,172000,408596847900,73000,73000,73000,73000,0
|
|
20250221,171900,408596847900,73000,73000,73000,73000,0
|
|
20250221,171800,408596847900,73000,73000,73000,73000,0
|
|
20250221,171700,408596847900,73000,73000,73000,73000,0
|
|
20250221,171600,408596847900,73000,73000,73000,73000,0
|
|
20250221,171500,408596847900,73000,73000,73000,73000,0
|
|
20250221,171400,408596847900,73000,73000,73000,73000,0
|
|
20250221,171300,408596847900,73000,73000,73000,73000,0
|
|
20250221,171200,408596847900,73000,73000,73000,73000,0
|
|
20250221,171100,408596847900,73000,73000,73000,73000,0
|
|
20250221,171000,408596847900,73000,73000,73000,73000,0
|
|
20250221,170900,408596847900,73000,73000,73000,73000,0
|
|
20250221,170800,408596847900,73000,73000,73000,73000,0
|
|
20250221,170700,408596847900,73000,73000,73000,73000,0
|
|
20250221,170600,408596847900,73000,73000,73000,73000,0
|
|
20250221,170500,408596847900,73000,73000,73000,73000,0
|
|
20250221,170400,408596847900,73000,73000,73000,73000,0
|
|
20250221,170300,408596847900,73000,73000,73000,73000,0
|
|
20250221,170200,408596847900,73000,73000,73000,73000,0
|
|
20250221,170100,408596847900,73000,73000,73000,73000,0
|
|
20250221,170000,408596847900,73000,73000,73000,73000,0
|
|
20250221,165900,408596847900,73000,73000,73000,73000,59860
|
|
20250221,165800,408596847900,73000,73000,73000,73000,0
|
|
20250221,165700,408596847900,73000,73000,73000,73000,0
|
|
20250221,165600,408596847900,73000,73000,73000,73000,0
|
|
20250221,165500,408596847900,73000,73000,73000,73000,0
|
|
20250221,165400,408596847900,73000,73000,73000,73000,0
|
|
20250221,165300,408596847900,73000,73000,73000,73000,0
|
|
20250221,165200,408596847900,73000,73000,73000,73000,0
|
|
20250221,165100,408596847900,73000,73000,73000,73000,0
|
|
20250221,165000,408596847900,73000,73000,73000,73000,0
|
|
20250221,164900,408596847900,73000,73000,73000,73000,0
|
|
20250221,164800,408596847900,73000,73000,73000,73000,0
|
|
20250221,164700,408596847900,73000,73000,73000,73000,0
|
|
20250221,164600,408596847900,73000,73000,73000,73000,0
|
|
20250221,164500,408596847900,73000,73000,73000,73000,0
|
|
20250221,164400,408596847900,73000,73000,73000,73000,0
|
|
20250221,164300,408596847900,73000,73000,73000,73000,0
|
|
20250221,164200,408596847900,73000,73000,73000,73000,0
|
|
20250221,164100,408596847900,73000,73000,73000,73000,0
|
|
20250221,164000,408596847900,73000,73000,73000,73000,0
|
|
20250221,163900,408596847900,73000,73000,73000,73000,0
|
|
20250221,163800,408596847900,73000,73000,73000,73000,0
|
|
20250221,163700,408596847900,73000,73000,73000,73000,0
|
|
20250221,163600,408596847900,73000,73000,73000,73000,0
|
|
20250221,163500,408596847900,73000,73000,73000,73000,0
|
|
20250221,163400,408596847900,73000,73000,73000,73000,0
|
|
20250221,163300,408596847900,73000,73000,73000,73000,0
|
|
20250221,163200,408596847900,73000,73000,73000,73000,0
|
|
20250221,163100,408596847900,73000,73000,73000,73000,0
|
|
20250221,163000,408596847900,73000,73000,73000,73000,0
|
|
20250221,162900,408596847900,73000,73000,73000,73000,59860
|
|
20250221,162800,408596847900,73000,73000,73000,73000,0
|
|
20250221,162700,408596847900,73000,73000,73000,73000,0
|
|
20250221,162600,408596847900,73000,73000,73000,73000,0
|
|
20250221,162500,408596847900,73000,73000,73000,73000,0
|
|
20250221,162400,408596847900,73000,73000,73000,73000,0
|
|
20250221,162300,408596847900,73000,73000,73000,73000,0
|
|
20250221,162200,408596847900,73000,73000,73000,73000,0
|
|
20250221,162100,408596847900,73000,73000,73000,73000,0
|
|
20250221,162000,408596847900,73000,73000,73000,73000,0
|
|
20250221,161900,408596847900,73000,73000,73000,73000,0
|
|
20250221,161800,408596847900,73000,73000,73000,73000,0
|
|
20250221,161700,408596847900,73000,73000,73000,73000,0
|
|
20250221,161600,408596847900,73000,73000,73000,73000,0
|
|
20250221,161500,408596847900,73000,73000,73000,73000,0
|
|
20250221,161400,408596847900,73000,73000,73000,73000,0
|
|
20250221,161300,408596847900,73000,73000,73000,73000,0
|
|
20250221,161200,408596847900,73000,73000,73000,73000,0
|
|
20250221,161100,408596847900,73000,73000,73000,73000,0
|
|
20250221,161000,408596847900,73000,73000,73000,73000,0
|
|
20250221,160900,408596847900,73000,73000,73000,73000,0
|
|
20250221,160800,408596847900,73000,73000,73000,73000,0
|
|
20250221,160700,408596847900,73000,73000,73000,73000,0
|
|
20250221,160600,408596847900,73000,73000,73000,73000,0
|
|
20250221,160500,408596847900,73000,73000,73000,73000,0
|
|
20250221,160400,408596847900,73000,73000,73000,73000,0
|
|
20250221,160300,408596847900,73000,73000,73000,73000,0
|
|
20250221,160200,408596847900,73000,73000,73000,73000,0
|
|
20250221,160100,408596847900,73000,73000,73000,73000,0
|
|
20250221,160000,408596847900,73000,73000,73000,73000,0
|
|
20250221,155900,408596847900,73000,73000,73000,73000,59860
|
|
20250221,155800,408596847900,73000,73000,73000,73000,0
|
|
20250221,155700,408596847900,73000,73000,73000,73000,0
|
|
20250221,155600,408596847900,73000,73000,73000,73000,0
|
|
20250221,155500,408596847900,73000,73000,73000,73000,0
|
|
20250221,155400,408596847900,73000,73000,73000,73000,0
|
|
20250221,155300,408596847900,73000,73000,73000,73000,0
|
|
20250221,155200,408596847900,73000,73000,73000,73000,0
|
|
20250221,155100,408596847900,73000,73000,73000,73000,0
|
|
20250221,155000,408596847900,73000,73000,73000,73000,0
|
|
20250221,154900,408596847900,73000,73000,73000,73000,0
|
|
20250221,154800,408596847900,73000,73000,73000,73000,0
|
|
20250221,154700,408596847900,73000,73000,73000,73000,0
|
|
20250221,154600,408596847900,73000,73000,73000,73000,0
|
|
20250221,154500,408596847900,73000,73000,73000,73000,0
|
|
20250221,154400,408596847900,73000,73000,73000,73000,0
|
|
20250221,154300,408596847900,73000,73000,73000,73000,0
|
|
20250221,154200,408596847900,73000,73000,73000,73000,0
|
|
20250221,154100,408596847900,73000,73000,73000,73000,0
|
|
20250221,154000,408596847900,73000,73000,73000,73000,0
|
|
20250221,153900,408596847900,73000,73000,73000,73000,0
|
|
20250221,153800,408596847900,73000,73000,73000,73000,0
|
|
20250221,153700,408596847900,73000,73000,73000,73000,0
|
|
20250221,153600,408596847900,73000,73000,73000,73000,0
|
|
20250221,153500,408596847900,73000,73000,73000,73000,0
|
|
20250221,153400,408596847900,73000,73000,73000,73000,0
|
|
20250221,153300,408596847900,73000,73000,73000,73000,0
|
|
20250221,153200,408596847900,73000,73000,73000,73000,0
|
|
20250221,153100,408596847900,73000,73000,73000,73000,0
|
|
20250221,153000,408596847900,73000,73000,73000,73000,59860
|
|
20250221,152900,404227067900,73000,73000,73000,73000,0
|
|
20250221,152800,404227067900,73000,73000,73000,73000,0
|
|
20250221,152700,404227067900,73000,73000,73000,73000,0
|
|
20250221,152600,404227067900,73000,73000,73000,73000,0
|
|
20250221,152500,404227067900,73000,73000,73000,73000,0
|
|
20250221,152400,404227067900,73000,73000,73000,73000,0
|
|
20250221,152300,404227067900,73000,73000,73000,73000,0
|
|
20250221,152200,404227067900,73000,73000,73000,73000,0
|
|
20250221,152100,404227067900,73000,73000,73000,73000,0
|
|
20250221,152000,404227067900,73000,73000,73000,73000,0
|
|
20250221,151900,404227067900,73000,73000,73100,72900,22297
|
|
20250221,151800,402599017800,72900,72800,73000,72800,28874
|
|
20250221,151700,400494270500,72800,72800,72900,72800,10716
|
|
20250221,151600,399713269300,72900,73000,73000,72800,16410
|
|
20250221,151500,398517358400,72900,73000,73100,72900,19318
|
|
20250221,151400,397108110000,73000,73000,73100,73000,5856
|
|
20250221,151300,396680577600,73000,73000,73100,72900,7577
|
|
20250221,151200,396127427000,73000,73000,73100,73000,2999
|
|
20250221,151100,395908481300,73100,73000,73100,72900,11130
|
|
20250221,151000,395096034200,73000,72900,73100,72900,4177
|
|
20250221,150900,394791137700,72900,73100,73100,72900,22913
|
|
20250221,150800,393118760800,73100,73100,73100,73000,11932
|
|
20250221,150700,392247536700,73100,73000,73100,73000,4825
|
|
20250221,150600,391895206700,73100,73100,73100,73000,5117
|
|
20250221,150500,391521268600,73100,73000,73100,73000,1946
|
|
20250221,150400,391379108700,73100,73000,73100,73000,1516
|
|
20250221,150300,391268349400,73000,73100,73200,73000,4755
|
|
20250221,150200,390920975200,73100,73100,73100,73000,12743
|
|
20250221,150100,389989674200,73000,73100,73100,73000,1970
|
|
20250221,150000,389845764900,73000,73200,73200,73000,5999
|
|
20250221,145900,389407305000,73100,73100,73200,73000,11883
|
|
20250221,145800,388538721700,73100,73100,73100,73000,1648
|
|
20250221,145700,388418376600,73000,73100,73100,73000,7547
|
|
20250221,145600,387867327000,73000,73000,73100,73000,4982
|
|
20250221,145500,387503349700,73000,73100,73200,73000,4242
|
|
20250221,145400,387193315500,73100,73100,73100,73000,8556
|
|
20250221,145300,386567882800,73100,73000,73100,73000,2016
|
|
20250221,145200,386420558000,73100,73100,73100,73000,2459
|
|
20250221,145100,386240846900,73000,73000,73100,73000,2106
|
|
20250221,145000,386086923100,73100,73100,73100,73000,3578
|
|
20250221,144900,385825561800,73100,73000,73200,73000,6661
|
|
20250221,144800,385338525100,73000,73200,73200,73000,6856
|
|
20250221,144700,384837269900,73200,73000,73200,73000,15738
|
|
20250221,144600,383686589200,73100,72900,73100,72900,5422
|
|
20250221,144500,383290776700,73000,72900,73000,72900,1873
|
|
20250221,144400,383154112300,73000,73000,73000,72900,1718
|
|
20250221,144300,383028772100,73000,73000,73100,72900,2921
|
|
20250221,144200,382815624600,73000,73100,73200,72900,13145
|
|
20250221,144100,381855727300,73100,73100,73200,73100,1307
|
|
20250221,144000,381760102700,73200,73100,73200,73000,13147
|
|
20250221,143900,380798997500,73100,72900,73100,72900,8595
|
|
20250221,143800,380171511600,73000,72900,73000,72900,5834
|
|
20250221,143700,379745668700,72900,73000,73000,72900,1935
|
|
20250221,143600,379604486800,73000,72900,73000,72900,2401
|
|
20250221,143500,379429407600,72900,73000,73000,72900,1931
|
|
20250221,143400,379288559200,73000,72900,73000,72900,2803
|
|
20250221,143300,379084141200,72900,73000,73000,72900,1561
|
|
20250221,143200,378970254700,72900,72900,73000,72900,6841
|
|
20250221,143100,378471497900,72900,73000,73000,72900,2013
|
|
20250221,143000,378324569100,73000,73000,73100,72900,10544
|
|
20250221,142900,377554880300,73000,73000,73000,72900,1978
|
|
20250221,142800,377410618100,72900,72900,73000,72900,1253
|
|
20250221,142700,377319215400,72900,73000,73000,72900,1593
|
|
20250221,142600,377202946300,73000,73000,73000,72900,1266
|
|
20250221,142500,377110534400,73000,72900,73100,72900,12256
|
|
20250221,142400,376215872800,72900,72900,73000,72800,8226
|
|
20250221,142300,375615943700,72800,72900,73000,72800,3791
|
|
20250221,142200,375339568300,72900,73000,73000,72900,16373
|
|
20250221,142100,374145856500,73000,72900,73000,72900,2342
|
|
20250221,142000,373975061600,73000,72900,73000,72900,4638
|
|
20250221,141900,373636912100,72900,72900,73000,72900,572
|
|
20250221,141800,373595188300,73000,73000,73100,72900,5278
|
|
20250221,141700,373209957000,73000,73000,73100,73000,5032
|
|
20250221,141600,372842565400,73000,73100,73100,73000,2336
|
|
20250221,141500,372671997500,73000,73100,73100,73000,1346
|
|
20250221,141400,372573701800,73000,73000,73100,73000,878
|
|
20250221,141300,372509582300,73100,73000,73100,73000,2082
|
|
20250221,141200,372357584600,73100,73000,73100,73000,2220
|
|
20250221,141100,372195511700,73000,73000,73100,73000,1455
|
|
20250221,141000,372089256200,73100,73100,73100,73000,1354
|
|
20250221,140900,371990340100,73000,73100,73100,73000,741
|
|
20250221,140800,371936227400,73100,73000,73100,72900,1688
|
|
20250221,140700,371812999200,73100,73000,73100,72900,1328
|
|
20250221,140600,371716052700,73100,73100,73100,73000,1837
|
|
20250221,140500,371581895800,73100,73100,73100,73000,1023
|
|
20250221,140400,371507182600,73100,73000,73100,72900,12110
|
|
20250221,140300,370622791900,73000,73000,73100,73000,4824
|
|
20250221,140200,370270231500,73000,72800,73200,72800,22503
|
|
20250221,140100,368627797900,72800,72800,72900,72800,5178
|
|
20250221,140000,368250711200,72800,72800,73000,72800,7762
|
|
20250221,135900,367685238200,72800,72900,73000,72800,9994
|
|
20250221,135800,366956929100,72900,73000,73100,72900,7278
|
|
20250221,135700,366425663900,73100,73100,73100,73000,5627
|
|
20250221,135600,366014416900,73100,73200,73200,73100,3294
|
|
20250221,135500,365773530900,73200,73100,73200,73100,1183
|
|
20250221,135400,365687020400,73200,73200,73200,73100,3279
|
|
20250221,135300,365447263300,73200,73100,73200,73100,3441
|
|
20250221,135200,365195504700,73200,73300,73500,73100,20376
|
|
20250221,135100,363700503900,73300,73300,73400,73300,6211
|
|
20250221,135000,363244869300,73300,73100,73400,73100,7656
|
|
20250221,134900,362684096200,73100,73200,73200,73100,4772
|
|
20250221,134800,362335123900,73200,73100,73200,73100,1082
|
|
20250221,134700,362255982100,73100,73300,73300,73100,4023
|
|
20250221,134600,361961553300,73300,73400,73400,73200,6903
|
|
20250221,134500,361455239800,73400,73400,73500,73300,16095
|
|
20250221,134400,360273881700,73500,73400,73500,73400,8941
|
|
20250221,134300,359616813800,73500,73300,73500,73200,25674
|
|
20250221,134200,357731961500,73200,73100,73300,73000,23946
|
|
20250221,134100,355979818900,73100,73100,73200,73000,9072
|
|
20250221,134000,355316833300,73200,73200,73200,73100,2427
|
|
20250221,133900,355139245600,73200,73200,73200,73100,1997
|
|
20250221,133800,354993138200,73200,72800,73200,72800,21699
|
|
20250221,133700,353408994400,72900,72800,72900,72800,2968
|
|
20250221,133600,353192916100,72700,72700,72800,72700,3103
|
|
20250221,133500,352967274900,72800,72700,72800,72700,695
|
|
20250221,133400,352916722000,72800,72700,72800,72700,3696
|
|
20250221,133300,352647808700,72700,72800,72900,72700,6901
|
|
20250221,133200,352145364400,72900,72800,72900,72800,1577
|
|
20250221,133100,352030453300,72800,72700,72900,72700,3365
|
|
20250221,133000,351785483800,72700,72800,72800,72700,3676
|
|
20250221,132900,351518224000,72800,72700,72800,72700,2906
|
|
20250221,132800,351306909900,72700,72600,72800,72600,10851
|
|
20250221,132700,350518381100,72600,72700,72800,72600,5894
|
|
20250221,132600,350090205900,72800,72800,72800,72700,2815
|
|
20250221,132500,349885531900,72700,72800,72900,72700,7779
|
|
20250221,132400,349319575300,72800,72800,72900,72800,1040
|
|
20250221,132300,349243850200,72900,72800,72900,72800,1073
|
|
20250221,132200,349165694600,72800,72800,72900,72800,2687
|
|
20250221,132100,348970061200,72900,72800,72900,72800,8372
|
|
20250221,132000,348360564600,72800,73000,73100,72800,5862
|
|
20250221,131900,347932716300,73000,73000,73100,73000,2106
|
|
20250221,131800,347778955300,73100,72900,73100,72800,11898
|
|
20250221,131700,346910831000,72900,72800,72900,72800,2879
|
|
20250221,131600,346701222200,72800,72800,72900,72800,3468
|
|
20250221,131500,346448628900,72800,72800,72900,72800,1492
|
|
20250221,131400,346339974600,72800,72800,72900,72800,1674
|
|
20250221,131300,346218057700,72900,72900,72900,72800,2462
|
|
20250221,131200,346038802200,72800,72800,72900,72800,2124
|
|
20250221,131100,345884152700,72800,72800,72900,72800,2290
|
|
20250221,131000,345717385600,72800,72800,72900,72800,1120
|
|
20250221,130900,345635836200,72800,72800,72900,72800,1382
|
|
20250221,130800,345535209000,72800,72900,73000,72800,2841
|
|
20250221,130700,345328097600,73000,72900,73000,72900,1593
|
|
20250221,130600,345211953200,72900,73000,73000,72900,3704
|
|
20250221,130500,344941915200,73000,73000,73100,72900,2409
|
|
20250221,130400,344766055800,73000,72900,73000,72900,5861
|
|
20250221,130300,344338389100,73000,73000,73100,72900,2809
|
|
20250221,130200,344133427900,73000,73000,73100,73000,5633
|
|
20250221,130100,343722205900,73000,73000,73100,72900,4735
|
|
20250221,130000,343376536100,73100,73100,73100,73000,3022
|
|
20250221,125900,343155763700,73000,73000,73100,73000,4614
|
|
20250221,125800,342818619300,73100,73100,73100,73000,2988
|
|
20250221,125700,342600236400,73100,73000,73100,72900,5076
|
|
20250221,125600,342229714900,73000,72900,73000,72800,5374
|
|
20250221,125500,341837916000,72800,72800,72900,72800,600
|
|
20250221,125400,341794210900,72900,72900,72900,72800,1230
|
|
20250221,125300,341704649900,72800,72800,72900,72800,1315
|
|
20250221,125200,341608898900,72900,73000,73000,72800,7016
|
|
20250221,125100,341097147000,73000,73100,73100,73000,2322
|
|
20250221,125000,340927583500,73100,73100,73100,73000,2616
|
|
20250221,124900,340736451800,73100,73000,73100,72900,6444
|
|
20250221,124800,340266010700,72900,72800,73000,72700,11014
|
|
20250221,124700,339463619500,72700,72700,72800,72700,1785
|
|
20250221,124600,339333800100,72800,72700,72800,72700,1447
|
|
20250221,124500,339228515900,72700,72800,72800,72700,1458
|
|
20250221,124400,339122493800,72700,72700,72800,72700,1696
|
|
20250221,124300,338999077100,72800,72800,72800,72700,994
|
|
20250221,124200,338926758700,72700,72700,72900,72600,9230
|
|
20250221,124100,338255463600,72600,72600,72700,72600,4941
|
|
20250221,124000,337896708800,72700,72600,72700,72600,4329
|
|
20250221,123900,337582329900,72700,72800,72800,72600,6591
|
|
20250221,123800,337103211200,72700,72800,72800,72700,1387
|
|
20250221,123700,337002326600,72700,72700,72800,72600,9189
|
|
20250221,123600,336334821500,72700,72800,72800,72600,8043
|
|
20250221,123500,335750422100,72800,72700,72800,72700,6198
|
|
20250221,123400,335299794900,72700,72900,73000,72700,15729
|
|
20250221,123300,334154292000,72900,73000,73000,72900,1807
|
|
20250221,123200,334022535800,72900,72900,73000,72900,1238
|
|
20250221,123100,333932249400,73000,73000,73000,72900,1290
|
|
20250221,123000,333838153700,72900,73000,73000,72900,1497
|
|
20250221,122900,333728913800,73000,72900,73000,72900,1675
|
|
20250221,122800,333606729200,72900,72900,73000,72900,2836
|
|
20250221,122700,333399883800,72900,72900,73000,72900,2304
|
|
20250221,122600,333231876300,73000,72900,73000,72900,2210
|
|
20250221,122500,333070587200,73000,72900,73000,72900,9595
|
|
20250221,122400,332370804500,72900,73000,73000,72900,1347
|
|
20250221,122300,332272521400,72900,72900,73000,72900,1987
|
|
20250221,122200,332127640000,72900,72900,73000,72900,3179
|
|
20250221,122100,331895810900,73000,73000,73000,72900,5272
|
|
20250221,122000,331511380700,72900,73000,73000,72900,1256
|
|
20250221,121900,331419785300,72900,72900,73000,72900,2141
|
|
20250221,121800,331263576200,72900,73000,73100,72900,8657
|
|
20250221,121700,330631986100,73000,73000,73000,72900,1673
|
|
20250221,121600,330509927800,73000,73000,73100,73000,5024
|
|
20250221,121500,330143153200,73000,73100,73100,73000,1155
|
|
20250221,121400,330058806500,73100,73000,73100,73000,3211
|
|
20250221,121300,329824185100,73100,73100,73200,73000,2562
|
|
20250221,121200,329636895400,73100,73200,73200,73100,3129
|
|
20250221,121100,329408046600,73200,73300,73400,73100,8702
|
|
20250221,121000,328770894300,73400,73400,73400,73300,1018
|
|
20250221,120900,328696223600,73400,73300,73400,73300,2739
|
|
20250221,120800,328495283200,73400,73300,73400,73200,6866
|
|
20250221,120700,327991997900,73300,73200,73400,73200,6609
|
|
20250221,120600,327507655200,73300,73000,73300,72900,14894
|
|
20250221,120500,326419126400,72900,73000,73100,72900,2582
|
|
20250221,120400,326230593500,73000,73000,73100,73000,1620
|
|
20250221,120300,326112293400,73000,73100,73100,73000,1780
|
|
20250221,120200,325982273500,73100,73000,73100,73000,2433
|
|
20250221,120100,325804645000,73100,72900,73100,72800,13806
|
|
20250221,120000,324797399800,72900,73000,73000,72800,8451
|
|
20250221,115900,324181538800,73000,73000,73100,72900,7895
|
|
20250221,115800,323605542000,73000,73000,73100,73000,1042
|
|
20250221,115700,323529455200,73100,73100,73100,73000,7857
|
|
20250221,115600,322955768400,73100,73100,73100,73000,1431
|
|
20250221,115500,322851254200,73000,73100,73200,73000,2717
|
|
20250221,115400,322652717300,73100,73200,73200,73000,3235
|
|
20250221,115300,322416228500,73200,73100,73200,73100,2774
|
|
20250221,115200,322213317600,73200,73100,73200,73100,5039
|
|
20250221,115100,321844482200,73200,73200,73200,73100,2272
|
|
20250221,115000,321678354800,73100,73200,73200,73100,1792
|
|
20250221,114900,321547297800,73200,73300,73300,73100,5965
|
|
20250221,114800,321110567600,73300,73200,73300,73100,9489
|
|
20250221,114700,320416053200,73100,73200,73200,73100,1192
|
|
20250221,114600,320328886500,73100,73100,73200,73100,2372
|
|
20250221,114500,320155346500,73200,73100,73200,73100,1745
|
|
20250221,114400,320027745500,73100,73200,73200,73000,2619
|
|
20250221,114300,319836261100,73100,73200,73200,73000,1784
|
|
20250221,114200,319705812300,73200,73100,73200,73000,3396
|
|
20250221,114100,319457600200,73000,73000,73100,73000,6396
|
|
20250221,114000,318990565300,73100,73200,73200,73000,2687
|
|
20250221,113900,318794152300,73100,73300,73300,73100,5373
|
|
20250221,113800,318400905300,73300,73200,73300,73100,5290
|
|
20250221,113700,318013995200,73200,73000,73200,73000,5205
|
|
20250221,113600,317633535100,73000,72800,73100,72800,13492
|
|
20250221,113500,316649204100,72900,72900,72900,72800,2426
|
|
20250221,113400,316472538500,72800,72800,72900,72700,8178
|
|
20250221,113300,315876969300,72800,72900,73000,72800,6252
|
|
20250221,113200,315421471500,72900,72900,73000,72900,4271
|
|
20250221,113100,315110046600,73000,73100,73100,72900,9074
|
|
20250221,113000,314447640200,73100,73000,73100,73000,2958
|
|
20250221,112900,314231560900,73100,73000,73100,72900,4137
|
|
20250221,112800,313929596500,73000,73000,73000,72900,4061
|
|
20250221,112700,313633380300,73000,73000,73100,72700,23841
|
|
20250221,112600,311894803100,72900,73000,73000,72900,4546
|
|
20250221,112500,311563335900,73000,73100,73200,72900,8610
|
|
20250221,112400,310934524200,73000,73000,73200,73000,10920
|
|
20250221,112300,310136400600,73000,73200,73200,73000,10586
|
|
20250221,112200,309363376700,73200,73300,73300,73100,14418
|
|
20250221,112100,308307896100,73200,73300,73400,73200,5708
|
|
20250221,112000,307889421200,73300,73200,73400,73200,3502
|
|
20250221,111900,307632793300,73200,73300,73400,73200,6573
|
|
20250221,111800,307150823400,73400,73300,73400,73200,4275
|
|
20250221,111700,306837477400,73300,73300,73300,73200,3601
|
|
20250221,111600,306573598700,73300,73300,73400,73200,8236
|
|
20250221,111500,305969698800,73300,73300,73400,73200,8233
|
|
20250221,111400,305366223900,73200,73000,73300,72900,9722
|
|
20250221,111300,304655532200,72900,72700,73000,72700,33990
|
|
20250221,111200,302182849700,72700,73000,73000,72700,19846
|
|
20250221,111100,300737870600,72900,73200,73200,72900,17644
|
|
20250221,111000,299449344000,73200,73100,73200,73000,9002
|
|
20250221,110900,298791187300,73000,72900,73100,72900,24684
|
|
20250221,110800,296990296600,73000,73100,73200,72900,30414
|
|
20250221,110700,294769207800,73100,73300,73400,73100,11427
|
|
20250221,110600,293932210400,73400,73200,73700,73100,16885
|
|
20250221,110500,292693910400,73100,73400,73400,73100,29641
|
|
20250221,110400,290523063600,73300,73800,73800,73300,32295
|
|
20250221,110300,288148879700,73700,73800,73900,73700,13336
|
|
20250221,110200,287164905300,73700,73700,73800,73600,10516
|
|
20250221,110100,286389682400,73800,74000,74000,73700,22341
|
|
20250221,110000,284739520800,74000,74000,74200,73900,75499
|
|
20250221,105900,279145684200,74000,73900,74000,73800,36477
|
|
20250221,105800,276449094900,73900,73800,73900,73700,13465
|
|
20250221,105700,275455331200,73800,73600,73800,73500,9082
|
|
20250221,105600,274785679600,73600,73800,73800,73500,19047
|
|
20250221,105500,273383462300,73800,73800,73900,73600,20337
|
|
20250221,105400,271882173800,73800,73600,73800,73500,28851
|
|
20250221,105300,269755138500,73600,73600,73700,73500,15235
|
|
20250221,105200,268633838100,73500,73500,73600,73500,5764
|
|
20250221,105100,268209756900,73500,73500,73600,73400,5663
|
|
20250221,105000,267793541800,73500,73500,73500,73400,7592
|
|
20250221,104900,267235619100,73400,73400,73500,73300,3215
|
|
20250221,104800,266999643200,73400,73400,73400,73300,6236
|
|
20250221,104700,266542002600,73400,73400,73400,73300,7254
|
|
20250221,104600,266009664700,73400,73400,73500,73300,6948
|
|
20250221,104500,265499709600,73400,73200,73400,73200,6885
|
|
20250221,104400,264995085800,73200,73400,73400,73200,16691
|
|
20250221,104300,263771969800,73400,73400,73400,73300,8135
|
|
20250221,104200,263175126200,73400,73700,73700,73300,24623
|
|
20250221,104100,261363424500,73700,73700,73800,73600,19539
|
|
20250221,104000,259923529400,73700,73500,73700,73400,34240
|
|
20250221,103900,257404469100,73400,73300,73500,73200,22574
|
|
20250221,103800,255749064100,73400,73400,73400,73300,9586
|
|
20250221,103700,255045853700,73400,73300,73400,73300,8694
|
|
20250221,103600,254407773800,73300,73200,73400,73200,6636
|
|
20250221,103500,253921327900,73300,73300,73400,73200,6280
|
|
20250221,103400,253461154500,73300,73100,73400,73000,14456
|
|
20250221,103300,252403281100,73100,73400,73400,73000,35128
|
|
20250221,103200,249831663500,73400,73300,73400,73200,10504
|
|
20250221,103100,249061214800,73300,73500,73500,73200,26739
|
|
20250221,103000,247100203900,73500,73500,73600,73300,34088
|
|
20250221,102900,244596261400,73400,73200,73400,73200,21599
|
|
20250221,102800,243012225200,73300,73200,73300,73100,16200
|
|
20250221,102700,241826180500,73100,73300,73400,73100,31235
|
|
20250221,102600,239537890300,73200,73100,73300,73100,25288
|
|
20250221,102500,237685345600,73200,73100,73200,73000,16582
|
|
20250221,102400,236472554800,73100,73100,73100,72900,15013
|
|
20250221,102300,235376162600,73100,72800,73200,72700,40763
|
|
20250221,102200,232399930400,72800,72600,72800,72600,7795
|
|
20250221,102100,231833190000,72600,72400,72700,72400,6304
|
|
20250221,102000,231375562100,72400,72500,72600,72400,9423
|
|
20250221,101900,230692871600,72400,72600,72600,72300,16729
|
|
20250221,101800,229481441000,72600,72600,72600,72500,4593
|
|
20250221,101700,229148057300,72600,72700,72700,72500,17261
|
|
20250221,101600,227895268200,72700,72800,72800,72600,16594
|
|
20250221,101500,226688830400,72800,72500,72800,72400,21324
|
|
20250221,101400,225140075400,72500,72600,72600,72400,15467
|
|
20250221,101300,224019019900,72500,72600,72600,72500,5284
|
|
20250221,101200,223635673800,72600,72600,72700,72500,16854
|
|
20250221,101100,222412450900,72700,72400,72700,72400,16257
|
|
20250221,101000,221233567900,72400,72500,72600,72300,36280
|
|
20250221,100900,218606028100,72500,72500,72600,72500,6659
|
|
20250221,100800,218122762200,72600,72700,72700,72500,6667
|
|
20250221,100700,217639114300,72700,72600,72700,72500,19179
|
|
20250221,100600,216247238400,72600,73100,73100,72500,66474
|
|
20250221,100500,211407438300,73100,72800,73100,72700,35388
|
|
20250221,100400,208826836800,72700,72700,72800,72600,11512
|
|
20250221,100300,207989331900,72700,72900,73000,72600,55542
|
|
20250221,100200,203943509300,72900,72600,72900,72600,31269
|
|
20250221,100100,201666011300,72700,72600,72700,72500,8643
|
|
20250221,100000,201038532400,72600,72700,72800,72500,23149
|
|
20250221,095900,199356687800,72600,72600,72700,72500,12930
|
|
20250221,095800,198417308700,72500,72300,72600,72300,12253
|
|
20250221,095700,197530648300,72400,72300,72400,72300,9374
|
|
20250221,095600,196852116900,72400,72700,72800,72200,38830
|
|
20250221,095500,194039086300,72800,72500,72800,72500,15402
|
|
20250221,095400,192920037400,72600,72700,72700,72400,27936
|
|
20250221,095300,190892301200,72600,72400,72700,72300,39032
|
|
20250221,095200,188062209000,72400,72300,72400,72300,11693
|
|
20250221,095100,187215898200,72300,72300,72400,72200,13142
|
|
20250221,095000,186265958500,72300,72300,72400,72100,32110
|
|
20250221,094900,183945250300,72400,72000,72400,72000,20561
|
|
20250221,094800,182460827400,72100,72000,72100,71900,15108
|
|
20250221,094700,181373455900,72000,72000,72000,71900,6265
|
|
20250221,094600,180922633800,71900,71800,72000,71700,10499
|
|
20250221,094500,180168679600,71800,71600,71800,71600,12128
|
|
20250221,094400,179299316800,71700,71800,72000,71600,29431
|
|
20250221,094300,177185933500,71900,71600,71900,71600,9182
|
|
20250221,094200,176527076900,71700,71300,71700,71300,16717
|
|
20250221,094100,175331310400,71400,71200,71400,71000,33299
|
|
20250221,094000,172962668800,71200,71400,71500,71100,30221
|
|
20250221,093900,170809777200,71500,71800,71900,71400,29925
|
|
20250221,093800,168662626800,71700,71500,71800,71400,22153
|
|
20250221,093700,167077457400,71500,71500,71600,71500,10576
|
|
20250221,093600,166321147300,71500,71800,71800,71500,18213
|
|
20250221,093500,165017348100,71700,71900,72000,71700,9959
|
|
20250221,093400,164302070400,71900,72000,72100,71900,11783
|
|
20250221,093300,163453582800,72100,72100,72200,72000,17122
|
|
20250221,093200,162218854000,72000,72200,72200,71700,42667
|
|
20250221,093100,159149270700,72200,72400,72500,72000,42394
|
|
20250221,093000,156087399600,72400,72200,72600,72200,61185
|
|
20250221,092900,151656767800,72200,72300,72400,72100,40088
|
|
20250221,092800,148760439400,72300,71900,72400,71800,43791
|
|
20250221,092700,145600983900,71900,72100,72100,71700,35557
|
|
20250221,092600,143045861000,72100,71900,72300,71800,79603
|
|
20250221,092500,137312032300,71900,71500,71900,71400,36870
|
|
20250221,092400,134669141800,71400,71900,71900,71200,55092
|
|
20250221,092300,130721645100,71900,71600,71900,71500,68910
|
|
20250221,092200,125785684400,71600,70900,71700,70800,119729
|
|
20250221,092100,117254923300,70800,70300,70900,70200,55979
|
|
20250221,092000,113306991800,70300,70300,70400,70100,39503
|
|
20250221,091900,110532615700,70400,70400,70500,70300,31691
|
|
20250221,091800,108303443400,70400,70400,70700,70300,27320
|
|
20250221,091700,106376959800,70400,70700,70800,70400,25039
|
|
20250221,091600,104611055400,70800,70500,70800,70400,35810
|
|
20250221,091500,102082613000,70500,70000,70500,70000,79787
|
|
20250221,091400,96479052000,70100,70300,70400,70000,82659
|
|
20250221,091300,90678668400,70300,70600,70700,70200,70777
|
|
20250221,091200,85697511000,70600,70900,71000,70500,52481
|
|
20250221,091100,81989530000,70900,70900,71000,70800,31356
|
|
20250221,091000,79765837500,70900,70800,71100,70700,36693
|
|
20250221,090900,77165916900,70800,71100,71200,70600,39491
|
|
20250221,090800,74368191200,71200,71200,71400,71100,30422
|
|
20250221,090700,72200959300,71100,70800,71200,70500,64659
|
|
20250221,090600,67624235700,70800,71200,71200,70700,56935
|
|
20250221,090500,63583842600,71200,71800,71900,71100,88823
|
|
20250221,090400,57230885100,71700,71300,71800,71200,61308
|
|
20250221,090300,52846396500,71300,71000,71400,70500,82678
|
|
20250221,090200,46978812900,71000,70700,71800,70700,105101
|
|
20250221,090100,39502441600,70800,69900,70900,69700,169624
|
|
20250221,090000,27590925200,69800,70100,71100,69800,391359
|