585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250212,184200,2837654000,70500,70500,70500,70500,42
|
|
20250212,184100,2837654000,70500,70500,70500,70500,0
|
|
20250212,184000,2837654000,70500,70500,70500,70500,0
|
|
20250212,183900,2837654000,70500,70500,70500,70500,0
|
|
20250212,183800,2837654000,70500,70500,70500,70500,0
|
|
20250212,183700,2837654000,70500,70500,70500,70500,0
|
|
20250212,183600,2837654000,70500,70500,70500,70500,0
|
|
20250212,183500,2837654000,70500,70500,70500,70500,0
|
|
20250212,183400,2837654000,70500,70500,70500,70500,0
|
|
20250212,183300,2837654000,70500,70500,70500,70500,0
|
|
20250212,183200,2837654000,70500,70500,70500,70500,0
|
|
20250212,183100,2837654000,70500,70500,70500,70500,0
|
|
20250212,183000,2837654000,70500,70500,70500,70500,0
|
|
20250212,182900,2837654000,70500,70500,70500,70500,0
|
|
20250212,182800,2837654000,70500,70500,70500,70500,0
|
|
20250212,182700,2837654000,70500,70500,70500,70500,0
|
|
20250212,182600,2837654000,70500,70500,70500,70500,0
|
|
20250212,182500,2837654000,70500,70500,70500,70500,0
|
|
20250212,182400,2837654000,70500,70500,70500,70500,0
|
|
20250212,182300,2837654000,70500,70500,70500,70500,0
|
|
20250212,182200,2837654000,70500,70500,70500,70500,0
|
|
20250212,182100,2837654000,70500,70500,70500,70500,0
|
|
20250212,182000,2837654000,70500,70500,70500,70500,0
|
|
20250212,181900,2837654000,70500,70500,70500,70500,0
|
|
20250212,181800,2837654000,70500,70500,70500,70500,0
|
|
20250212,181700,2837654000,70500,70500,70500,70500,0
|
|
20250212,181600,2837654000,70500,70500,70500,70500,0
|
|
20250212,181500,2837654000,70500,70500,70500,70500,0
|
|
20250212,181400,2837654000,70500,70500,70500,70500,0
|
|
20250212,181300,2837654000,70500,70500,70500,70500,0
|
|
20250212,181200,2837654000,70500,70500,70500,70500,42
|
|
20250212,181100,2837654000,70500,70500,70500,70500,0
|
|
20250212,181000,2837654000,70500,70500,70500,70500,0
|
|
20250212,180900,2837654000,70500,70500,70500,70500,0
|
|
20250212,180800,2837654000,70500,70500,70500,70500,0
|
|
20250212,180700,2837654000,70500,70500,70500,70500,0
|
|
20250212,180600,2837654000,70500,70500,70500,70500,0
|
|
20250212,180500,2837654000,70500,70500,70500,70500,0
|
|
20250212,180400,2837654000,70500,70500,70500,70500,0
|
|
20250212,180300,2837654000,70500,70500,70500,70500,0
|
|
20250212,180200,2837654000,70500,70500,70500,70500,0
|
|
20250212,180100,2837654000,70500,70500,70500,70500,0
|
|
20250212,180000,2837654000,70500,70500,70500,70500,0
|
|
20250212,175900,2837654000,70500,70500,70500,70500,0
|
|
20250212,175800,2837654000,70500,70500,70500,70500,0
|
|
20250212,175700,2837654000,70500,70500,70500,70500,0
|
|
20250212,175600,2837654000,70500,70500,70500,70500,0
|
|
20250212,175500,2837654000,70500,70500,70500,70500,0
|
|
20250212,175400,2837654000,70500,70500,70500,70500,0
|
|
20250212,175300,2837654000,70500,70500,70500,70500,0
|
|
20250212,175200,2837654000,70500,70500,70500,70500,0
|
|
20250212,175100,2837654000,70500,70500,70500,70500,0
|
|
20250212,175000,2837654000,70500,70500,70500,70500,0
|
|
20250212,174900,2837654000,70500,70500,70500,70500,0
|
|
20250212,174800,2837654000,70500,70500,70500,70500,0
|
|
20250212,174700,2837654000,70500,70500,70500,70500,0
|
|
20250212,174600,2837654000,70500,70500,70500,70500,0
|
|
20250212,174500,2837654000,70500,70500,70500,70500,0
|
|
20250212,174400,2837654000,70500,70500,70500,70500,0
|
|
20250212,174300,2837654000,70500,70500,70500,70500,0
|
|
20250212,174200,2837654000,70500,70500,70500,70500,42
|
|
20250212,174100,2837654000,70500,70500,70500,70500,0
|
|
20250212,174000,2837654000,70500,70500,70500,70500,0
|
|
20250212,173900,2837654000,70500,70500,70500,70500,0
|
|
20250212,173800,2837654000,70500,70500,70500,70500,0
|
|
20250212,173700,2837654000,70500,70500,70500,70500,0
|
|
20250212,173600,2837654000,70500,70500,70500,70500,0
|
|
20250212,173500,2837654000,70500,70500,70500,70500,0
|
|
20250212,173400,2837654000,70500,70500,70500,70500,0
|
|
20250212,173300,2837654000,70500,70500,70500,70500,0
|
|
20250212,173200,2837654000,70500,70500,70500,70500,0
|
|
20250212,173100,2837654000,70500,70500,70500,70500,0
|
|
20250212,173000,2837654000,70500,70500,70500,70500,0
|
|
20250212,172900,2837654000,70500,70500,70500,70500,0
|
|
20250212,172800,2837654000,70500,70500,70500,70500,0
|
|
20250212,172700,2837654000,70500,70500,70500,70500,0
|
|
20250212,172600,2837654000,70500,70500,70500,70500,0
|
|
20250212,172500,2837654000,70500,70500,70500,70500,0
|
|
20250212,172400,2837654000,70500,70500,70500,70500,0
|
|
20250212,172300,2837654000,70500,70500,70500,70500,0
|
|
20250212,172200,2837654000,70500,70500,70500,70500,0
|
|
20250212,172100,2837654000,70500,70500,70500,70500,0
|
|
20250212,172000,2837654000,70500,70500,70500,70500,0
|
|
20250212,171900,2837654000,70500,70500,70500,70500,0
|
|
20250212,171800,2837654000,70500,70500,70500,70500,0
|
|
20250212,171700,2837654000,70500,70500,70500,70500,0
|
|
20250212,171600,2837654000,70500,70500,70500,70500,0
|
|
20250212,171500,2837654000,70500,70500,70500,70500,0
|
|
20250212,171400,2837654000,70500,70500,70500,70500,0
|
|
20250212,171300,2837654000,70500,70500,70500,70500,0
|
|
20250212,171200,2837654000,70500,70500,70500,70500,42
|
|
20250212,171100,2837654000,70500,70500,70500,70500,0
|
|
20250212,171000,2837654000,70500,70500,70500,70500,0
|
|
20250212,170900,2837654000,70500,70500,70500,70500,0
|
|
20250212,170800,2837654000,70500,70500,70500,70500,0
|
|
20250212,170700,2837654000,70500,70500,70500,70500,0
|
|
20250212,170600,2837654000,70500,70500,70500,70500,0
|
|
20250212,170500,2837654000,70500,70500,70500,70500,0
|
|
20250212,170400,2837654000,70500,70500,70500,70500,0
|
|
20250212,170300,2837654000,70500,70500,70500,70500,0
|
|
20250212,170200,2837654000,70500,70500,70500,70500,0
|
|
20250212,170100,2837654000,70500,70500,70500,70500,0
|
|
20250212,170000,2837654000,70500,70500,70500,70500,0
|
|
20250212,165900,2837654000,70500,70500,70500,70500,0
|
|
20250212,165800,2837654000,70500,70500,70500,70500,0
|
|
20250212,165700,2837654000,70500,70500,70500,70500,0
|
|
20250212,165600,2837654000,70500,70500,70500,70500,0
|
|
20250212,165500,2837654000,70500,70500,70500,70500,0
|
|
20250212,165400,2837654000,70500,70500,70500,70500,0
|
|
20250212,165300,2837654000,70500,70500,70500,70500,0
|
|
20250212,165200,2837654000,70500,70500,70500,70500,0
|
|
20250212,165100,2837654000,70500,70500,70500,70500,0
|
|
20250212,165000,2837654000,70500,70500,70500,70500,0
|
|
20250212,164900,2837654000,70500,70500,70500,70500,0
|
|
20250212,164800,2837654000,70500,70500,70500,70500,0
|
|
20250212,164700,2837654000,70500,70500,70500,70500,0
|
|
20250212,164600,2837654000,70500,70500,70500,70500,0
|
|
20250212,164500,2837654000,70500,70500,70500,70500,0
|
|
20250212,164400,2837654000,70500,70500,70500,70500,0
|
|
20250212,164300,2837654000,70500,70500,70500,70500,0
|
|
20250212,164200,2837654000,70500,70500,70500,70500,42
|
|
20250212,164100,2837654000,70500,70500,70500,70500,0
|
|
20250212,164000,2837654000,70500,70500,70500,70500,0
|
|
20250212,163900,2837654000,70500,70500,70500,70500,0
|
|
20250212,163800,2837654000,70500,70500,70500,70500,0
|
|
20250212,163700,2837654000,70500,70500,70500,70500,0
|
|
20250212,163600,2837654000,70500,70500,70500,70500,0
|
|
20250212,163500,2837654000,70500,70500,70500,70500,0
|
|
20250212,163400,2837654000,70500,70500,70500,70500,0
|
|
20250212,163300,2837654000,70500,70500,70500,70500,0
|
|
20250212,163200,2837654000,70500,70500,70500,70500,0
|
|
20250212,163100,2837654000,70500,70500,70500,70500,0
|
|
20250212,163000,2837654000,70500,70500,70500,70500,0
|
|
20250212,162900,2837654000,70500,70500,70500,70500,0
|
|
20250212,162800,2837654000,70500,70500,70500,70500,0
|
|
20250212,162700,2837654000,70500,70500,70500,70500,0
|
|
20250212,162600,2837654000,70500,70500,70500,70500,0
|
|
20250212,162500,2837654000,70500,70500,70500,70500,0
|
|
20250212,162400,2837654000,70500,70500,70500,70500,0
|
|
20250212,162300,2837654000,70500,70500,70500,70500,0
|
|
20250212,162200,2837654000,70500,70500,70500,70500,0
|
|
20250212,162100,2837654000,70500,70500,70500,70500,0
|
|
20250212,162000,2837654000,70500,70500,70500,70500,0
|
|
20250212,161900,2837654000,70500,70500,70500,70500,0
|
|
20250212,161800,2837654000,70500,70500,70500,70500,0
|
|
20250212,161700,2837654000,70500,70500,70500,70500,0
|
|
20250212,161600,2837654000,70500,70500,70500,70500,0
|
|
20250212,161500,2837654000,70500,70500,70500,70500,0
|
|
20250212,161400,2837654000,70500,70500,70500,70500,0
|
|
20250212,161300,2837654000,70500,70500,70500,70500,0
|
|
20250212,161200,2837654000,70500,70500,70500,70500,42
|
|
20250212,161100,2837654000,70500,70500,70500,70500,0
|
|
20250212,161000,2837654000,70500,70500,70500,70500,0
|
|
20250212,160900,2837654000,70500,70500,70500,70500,0
|
|
20250212,160800,2837654000,70500,70500,70500,70500,0
|
|
20250212,160700,2837654000,70500,70500,70500,70500,0
|
|
20250212,160600,2837654000,70500,70500,70500,70500,0
|
|
20250212,160500,2837654000,70500,70500,70500,70500,0
|
|
20250212,160400,2837654000,70500,70500,70500,70500,0
|
|
20250212,160300,2837654000,70500,70500,70500,70500,0
|
|
20250212,160200,2837654000,70500,70500,70500,70500,0
|
|
20250212,160100,2837654000,70500,70500,70500,70500,0
|
|
20250212,160000,2837654000,70500,70500,70500,70500,0
|
|
20250212,155900,2837654000,70500,70500,70500,70500,0
|
|
20250212,155800,2837654000,70500,70500,70500,70500,0
|
|
20250212,155700,2837654000,70500,70500,70500,70500,0
|
|
20250212,155600,2837654000,70500,70500,70500,70500,0
|
|
20250212,155500,2837654000,70500,70500,70500,70500,0
|
|
20250212,155400,2837654000,70500,70500,70500,70500,0
|
|
20250212,155300,2837654000,70500,70500,70500,70500,0
|
|
20250212,155200,2837654000,70500,70500,70500,70500,0
|
|
20250212,155100,2837654000,70500,70500,70500,70500,0
|
|
20250212,155000,2837654000,70500,70500,70500,70500,0
|
|
20250212,154900,2837654000,70500,70500,70500,70500,0
|
|
20250212,154800,2837654000,70500,70500,70500,70500,0
|
|
20250212,154700,2837654000,70500,70500,70500,70500,0
|
|
20250212,154600,2837654000,70500,70500,70500,70500,0
|
|
20250212,154500,2837654000,70500,70500,70500,70500,0
|
|
20250212,154400,2837654000,70500,70500,70500,70500,0
|
|
20250212,154300,2837654000,70500,70500,70500,70500,0
|
|
20250212,154200,2837654000,70500,70500,70500,70500,42
|
|
20250212,154100,2837654000,70500,70500,70500,70500,0
|
|
20250212,154000,2837654000,70500,70500,70500,70500,0
|
|
20250212,153900,2837654000,70500,70500,70500,70500,0
|
|
20250212,153800,2837654000,70500,70500,70500,70500,0
|
|
20250212,153700,2837654000,70500,70500,70500,70500,0
|
|
20250212,153600,2837654000,70500,70500,70500,70500,0
|
|
20250212,153500,2837654000,70500,70500,70500,70500,0
|
|
20250212,153400,2837654000,70500,70500,70500,70500,0
|
|
20250212,153300,2837654000,70500,70500,70500,70500,0
|
|
20250212,153200,2837654000,70500,70500,70500,70500,0
|
|
20250212,153100,2837654000,70500,70500,70500,70500,0
|
|
20250212,153000,2837654000,70500,70500,70500,70500,42
|
|
20250212,152900,2834693000,70600,70600,70600,70600,0
|
|
20250212,152800,2834693000,70600,70600,70600,70600,0
|
|
20250212,152700,2834693000,70600,70600,70600,70600,0
|
|
20250212,152600,2834693000,70600,70600,70600,70600,0
|
|
20250212,152500,2834693000,70600,70600,70600,70600,0
|
|
20250212,152400,2834693000,70600,70600,70600,70600,0
|
|
20250212,152300,2834693000,70600,70600,70600,70600,0
|
|
20250212,152200,2834693000,70600,70600,70600,70600,0
|
|
20250212,152100,2834693000,70600,70600,70600,70600,0
|
|
20250212,152000,2834693000,70600,70600,70600,70600,0
|
|
20250212,151900,2834693000,70600,70500,70600,70300,100
|
|
20250212,151800,2827640900,70600,70500,70600,70500,17
|
|
20250212,151700,2826441500,70600,70600,70600,70500,52
|
|
20250212,151600,2822773300,70600,70600,70600,70600,43
|
|
20250212,151500,2819737500,70600,70600,70600,70600,43
|
|
20250212,151400,2816701700,70600,70600,70600,70600,97
|
|
20250212,151300,2809853500,70600,70500,70600,70500,70
|
|
20250212,151200,2804912400,70600,70500,70600,70500,297
|
|
20250212,151100,2783968200,70400,70400,70400,70400,24
|
|
20250212,151000,2782278600,70400,70500,70500,70300,40
|
|
20250212,150900,2779460100,70400,70400,70400,70400,28
|
|
20250212,150800,2777488900,70300,70400,70400,70300,59
|
|
20250212,150700,2773336700,70400,70400,70400,70400,0
|
|
20250212,150600,2773336700,70400,70400,70400,70400,6
|
|
20250212,150500,2772914300,70400,70400,70400,70400,0
|
|
20250212,150400,2772914300,70400,70400,70400,70400,0
|
|
20250212,150300,2772914300,70400,70400,70400,70400,0
|
|
20250212,150200,2772914300,70400,70400,70400,70400,0
|
|
20250212,150100,2772914300,70400,70400,70400,70400,47
|
|
20250212,150000,2769605500,70500,70200,70500,70200,341
|
|
20250212,145900,2745618300,70200,70300,70300,70200,59
|
|
20250212,145800,2741472900,70300,70300,70300,70300,58
|
|
20250212,145700,2737395500,70300,70400,70400,70300,113
|
|
20250212,145600,2729441900,70500,70400,70500,70400,52
|
|
20250212,145500,2725780700,70400,70400,70400,70400,34
|
|
20250212,145400,2723387100,70400,70400,70400,70400,49
|
|
20250212,145300,2719937500,70400,70400,70500,70400,65
|
|
20250212,145200,2715359900,70400,70600,70600,70400,137
|
|
20250212,145100,2705690900,70600,70400,70600,70400,203
|
|
20250212,145000,2691382100,70400,70600,70600,70400,855
|
|
20250212,144900,2631105000,70600,70600,70600,70600,147
|
|
20250212,144800,2620726800,70600,70700,70700,70600,48
|
|
20250212,144700,2617336600,70700,70700,70700,70700,35
|
|
20250212,144600,2614862100,70700,70600,70800,70600,114
|
|
20250212,144500,2606796700,70700,70800,70800,70700,131
|
|
20250212,144400,2597526300,70700,70700,70700,70700,53
|
|
20250212,144300,2593779200,70700,70700,70700,70700,49
|
|
20250212,144200,2590314900,70700,70900,70900,70600,62
|
|
20250212,144100,2585931700,70700,70700,70700,70500,197
|
|
20250212,144000,2572004000,70700,70800,70900,70700,244
|
|
20250212,143900,2554729100,70800,70800,70900,70800,92
|
|
20250212,143800,2548211300,70800,70900,71000,70800,130
|
|
20250212,143700,2538991700,70800,71000,71000,70800,80
|
|
20250212,143600,2533322500,71100,70800,71100,70800,854
|
|
20250212,143500,2472632700,71000,70700,71100,70700,686
|
|
20250212,143400,2423954700,70700,70600,70900,70600,857
|
|
20250212,143300,2363231700,70600,70600,70800,70600,37
|
|
20250212,143200,2360619200,70600,70600,70600,70600,49
|
|
20250212,143100,2357159800,70700,70600,70700,70500,121
|
|
20250212,143000,2348615700,70600,70600,70600,70500,36
|
|
20250212,142900,2346077400,70600,70600,70600,70600,121
|
|
20250212,142800,2337534800,70600,70600,70700,70600,72
|
|
20250212,142700,2332446300,70700,70600,70700,70600,79
|
|
20250212,142600,2326862500,70600,70600,70700,70500,53
|
|
20250212,142500,2323122100,70600,70900,70900,70600,202
|
|
20250212,142400,2308816200,70900,70500,70900,70500,449
|
|
20250212,142300,2277021900,70500,70600,70600,70500,115
|
|
20250212,142200,2268908200,70600,70400,70700,70400,199
|
|
20250212,142100,2254854400,70400,70200,70700,70200,238
|
|
20250212,142000,2238074300,70200,70300,70300,70100,68
|
|
20250212,141900,2233298400,70300,70200,70300,70200,54
|
|
20250212,141800,2229505700,70200,70300,70300,70200,44
|
|
20250212,141700,2226416000,70300,70400,70400,70300,46
|
|
20250212,141600,2223181700,70400,70400,70400,70300,41
|
|
20250212,141500,2220295500,70400,70800,70800,70300,210
|
|
20250212,141400,2205503200,70500,70600,70600,70500,90
|
|
20250212,141300,2199153200,70600,70600,70800,70600,57
|
|
20250212,141200,2195127000,70600,70600,70900,70600,669
|
|
20250212,141100,2147747400,70600,70500,70900,70500,239
|
|
20250212,141000,2130831600,70500,70600,70900,70500,168
|
|
20250212,140900,2118961500,70500,70600,70600,70500,142
|
|
20250212,140800,2108940400,70800,70700,70800,70700,79
|
|
20250212,140700,2103355000,70800,70700,70800,70700,98
|
|
20250212,140600,2096425800,70700,70900,70900,70700,153
|
|
20250212,140500,2085590500,70900,70800,70900,70700,466
|
|
20250212,140400,2052566300,70700,70900,70900,70700,47
|
|
20250212,140300,2049243200,70900,70900,70900,70700,110
|
|
20250212,140200,2041449100,70900,70900,70900,70900,171
|
|
20250212,140100,2029325200,70800,70400,70800,70400,1180
|
|
20250212,140000,1946057500,70100,70500,70500,70100,231
|
|
20250212,135900,1929822300,70500,70300,70500,70300,13
|
|
20250212,135800,1928907200,70500,70600,70600,70500,181
|
|
20250212,135700,1916129800,70900,70900,70900,70600,292
|
|
20250212,135600,1895473300,70900,70700,70900,70700,360
|
|
20250212,135500,1869980900,70800,70700,70800,70700,100
|
|
20250212,135400,1862901900,70700,70400,70700,70400,798
|
|
20250212,135300,1806581500,70400,69600,70400,69600,1288
|
|
20250212,135200,1716414000,69600,69700,69700,69500,7
|
|
20250212,135100,1715926600,69700,69900,69900,69700,52
|
|
20250212,135000,1712301600,69900,69900,69900,69900,6
|
|
20250212,134900,1711882200,69700,69900,70000,69700,823
|
|
20250212,134800,1654345500,69900,69900,70000,69800,139
|
|
20250212,134700,1644633400,69900,69800,70100,69800,2768
|
|
20250212,134600,1450918900,69700,69700,69700,69700,104
|
|
20250212,134500,1443670100,69700,69700,69800,69700,535
|
|
20250212,134400,1406350400,69700,69700,69700,69500,160
|
|
20250212,134300,1395210600,69700,69400,69700,69400,1406
|
|
20250212,134200,1297346900,69400,69400,69400,69400,6
|
|
20250212,134100,1296930500,69400,69300,69400,69300,35
|
|
20250212,134000,1294504800,69200,69100,69300,69100,101
|
|
20250212,133900,1287517100,69100,69100,69100,69000,16
|
|
20250212,133800,1286412300,69100,69100,69100,69100,8
|
|
20250212,133700,1285859500,69100,69000,69100,69000,10
|
|
20250212,133600,1285169000,69000,69000,69000,69000,6
|
|
20250212,133500,1284755000,69000,69000,69000,69000,5
|
|
20250212,133400,1284410000,69000,69000,69000,69000,5
|
|
20250212,133300,1284065000,69000,69000,69000,69000,8
|
|
20250212,133200,1283513000,69000,69000,69000,69000,5
|
|
20250212,133100,1283168000,69000,69000,69000,69000,6
|
|
20250212,133000,1282754000,69000,69000,69000,69000,6
|
|
20250212,132900,1282340000,69000,69000,69000,69000,8
|
|
20250212,132800,1281788000,68800,69000,69000,68800,101
|
|
20250212,132700,1274819200,69100,69000,69100,69000,80
|
|
20250212,132600,1269298900,69000,69000,69000,69000,6
|
|
20250212,132500,1268884900,69100,69000,69200,68900,205
|
|
20250212,132400,1254756500,69300,69300,69300,69300,15
|
|
20250212,132300,1253717000,69300,69200,69300,69200,6
|
|
20250212,132200,1253301500,69200,69200,69200,69200,3
|
|
20250212,132100,1253093900,69200,69200,69200,69200,12
|
|
20250212,132000,1252263500,69200,69300,69300,69100,6
|
|
20250212,131900,1251848500,69300,69300,69300,69300,6
|
|
20250212,131800,1251432700,69300,69200,69300,69200,17
|
|
20250212,131700,1250255900,69300,69200,69300,69200,7
|
|
20250212,131600,1249771400,69200,69100,69200,69000,48
|
|
20250212,131500,1246456500,69400,69200,69400,69200,9
|
|
20250212,131400,1245833200,69200,69200,69200,69200,5
|
|
20250212,131300,1245487200,69100,69200,69200,69000,4
|
|
20250212,131200,1245210900,69200,69200,69200,69200,6
|
|
20250212,131100,1244795700,69100,69200,69200,69000,9
|
|
20250212,131000,1244173600,69300,69500,69600,69100,302
|
|
20250212,130900,1223264900,69100,69000,69600,68700,3308
|
|
20250212,130800,993743600,69000,68800,69000,68800,104
|
|
20250212,130700,986586200,68800,68600,69000,68600,505
|
|
20250212,130600,951817000,68600,68600,68600,68600,7
|
|
20250212,130500,951336800,68600,68600,68600,68500,74
|
|
20250212,130400,946267400,68600,68600,68600,68600,5
|
|
20250212,130300,945924400,68500,68600,68600,68500,6
|
|
20250212,130200,945513200,68600,68500,68600,68500,22
|
|
20250212,130100,944005600,68600,68600,68600,68600,4
|
|
20250212,130000,943731200,68600,68600,68600,68600,56
|
|
20250212,125900,939889600,68600,68600,68600,68600,6
|
|
20250212,125800,939478000,68600,68600,68600,68600,7
|
|
20250212,125700,938997800,68600,68600,68600,68600,6
|
|
20250212,125600,938586200,68600,68600,68600,68600,5
|
|
20250212,125500,938243200,68600,68600,68600,68600,7
|
|
20250212,125400,937763000,68600,68600,68600,68500,161
|
|
20250212,125300,926733800,68600,68600,68600,68600,5
|
|
20250212,125200,926390800,68600,68600,68600,68600,7
|
|
20250212,125100,925910600,68500,68700,68700,68500,11
|
|
20250212,125000,925155900,68700,68700,68700,68700,20
|
|
20250212,124900,923781900,68700,68700,68700,68700,6
|
|
20250212,124800,923369700,68700,68700,68700,68600,41
|
|
20250212,124700,920556500,68700,68600,68700,68600,171
|
|
20250212,124600,908825300,68700,68700,68700,68700,41
|
|
20250212,124500,906008600,68700,68600,68700,68600,60
|
|
20250212,124400,901892400,68600,68600,68600,68600,4
|
|
20250212,124300,901618000,68600,68600,68600,68600,14
|
|
20250212,124200,900657600,68600,68600,68600,68500,57
|
|
20250212,124100,896752500,68600,68600,68600,68600,6
|
|
20250212,124000,896340900,68500,68400,68500,68400,129
|
|
20250212,123900,887516400,68400,68200,68400,68200,176
|
|
20250212,123800,875498200,68200,68200,68200,68200,11
|
|
20250212,123700,874748000,68200,68100,68200,68100,7
|
|
20250212,123600,874270700,68200,68200,68200,68200,16
|
|
20250212,123500,873179500,68200,68200,68200,68200,5
|
|
20250212,123400,872838500,68200,68200,68200,68200,10
|
|
20250212,123300,872156500,68200,68100,68200,68100,6
|
|
20250212,123200,871747600,68100,68000,68100,68000,55
|
|
20250212,123100,868007300,68000,68000,68000,68000,5
|
|
20250212,123000,867667300,68000,67900,68000,67900,216
|
|
20250212,122900,852999500,67900,67900,67900,67900,6
|
|
20250212,122800,852592100,67900,67900,67900,67900,5
|
|
20250212,122700,852252600,67800,67900,67900,67800,18
|
|
20250212,122600,851031400,67900,67900,67900,67900,8
|
|
20250212,122500,850488200,67900,68000,68000,67900,6
|
|
20250212,122400,850080500,67900,67900,67900,67900,6
|
|
20250212,122300,849673100,67900,68000,68000,67800,71
|
|
20250212,122200,844851800,68000,68200,68200,68000,53
|
|
20250212,122100,841246800,68200,68200,68200,68200,6
|
|
20250212,122000,840837600,68200,68200,68200,68200,5
|
|
20250212,121900,840496600,68200,68200,68300,68200,6
|
|
20250212,121800,840087200,68000,68300,68300,68000,207
|
|
20250212,121700,826004500,68300,68300,68300,68300,4
|
|
20250212,121600,825731300,68300,68300,68300,68100,18
|
|
20250212,121500,824502900,68300,68300,68300,68100,6
|
|
20250212,121400,824093300,68300,68100,68300,68100,8
|
|
20250212,121300,823547300,68300,68300,68300,68300,12
|
|
20250212,121200,822727700,68300,68300,68300,68300,6
|
|
20250212,121100,822317900,68300,68300,68300,68300,11
|
|
20250212,121000,821566600,68300,68300,68300,68300,8
|
|
20250212,120900,821020200,68300,68300,68300,68300,12
|
|
20250212,120800,820200600,68300,68300,68300,68300,6
|
|
20250212,120700,819790800,68300,68300,68300,68300,6
|
|
20250212,120600,819381000,68300,68300,68300,68300,15
|
|
20250212,120500,818356500,68300,68300,68300,68300,6
|
|
20250212,120400,817946700,68300,68300,68300,68300,31
|
|
20250212,120300,815829400,68300,68300,68300,68300,8
|
|
20250212,120200,815283000,68300,68300,68300,68300,11
|
|
20250212,120100,814531700,68300,68300,68300,68300,6
|
|
20250212,120000,814121900,68300,68300,68300,68200,18
|
|
20250212,115900,812892600,68300,68300,68300,68300,6
|
|
20250212,115800,812482800,68300,68300,68300,68300,10
|
|
20250212,115700,811799800,68300,68200,68300,68200,9
|
|
20250212,115600,811185700,68200,68200,68200,68200,5
|
|
20250212,115500,810844700,68200,68200,68200,68200,12
|
|
20250212,115400,810026300,68200,68200,68200,68200,3
|
|
20250212,115300,809821700,68200,68200,68200,68200,14
|
|
20250212,115200,808866900,68200,68200,68200,68200,4
|
|
20250212,115100,808594100,68200,68200,68200,68200,12
|
|
20250212,115000,807775700,68200,68200,68200,68200,9
|
|
20250212,114900,807161900,68200,68200,68200,68200,5
|
|
20250212,114800,806820900,68200,68200,68200,68200,11
|
|
20250212,114700,806070700,68200,68200,68200,68200,6
|
|
20250212,114600,805661500,68200,68200,68200,68200,12
|
|
20250212,114500,804843100,68200,68200,68200,68200,5
|
|
20250212,114400,804502100,68200,68200,68200,68200,86
|
|
20250212,114300,798636900,68200,68200,68200,68200,77
|
|
20250212,114200,793385500,68200,68200,68200,68200,9
|
|
20250212,114100,792771700,68200,68200,68200,68200,4
|
|
20250212,114000,792498900,68200,68100,68200,68100,115
|
|
20250212,113900,784667100,68100,68100,68100,68100,6
|
|
20250212,113800,784258500,68100,68000,68100,68000,25
|
|
20250212,113700,782557900,68100,68100,68100,68100,8
|
|
20250212,113600,782013100,68100,68100,68100,68100,6
|
|
20250212,113500,781604500,68100,68100,68100,68100,7
|
|
20250212,113400,781127800,68100,68200,68200,68000,135
|
|
20250212,113300,771934900,68200,68200,68200,68200,8
|
|
20250212,113200,771389300,68200,68200,68200,68200,4
|
|
20250212,113100,771116500,68200,68200,68200,68200,9
|
|
20250212,113000,770502700,68200,68300,68300,68200,6
|
|
20250212,112900,770093300,68300,68300,68300,68300,5
|
|
20250212,112800,769751800,68200,68300,68300,68200,20
|
|
20250212,112700,768387300,68300,68300,68300,68300,5
|
|
20250212,112600,768045800,68300,68300,68300,68300,4
|
|
20250212,112500,767772600,68300,68200,68300,68200,6
|
|
20250212,112400,767362900,68300,68400,68400,68300,27
|
|
20250212,112300,765518200,68400,68400,68400,68400,4
|
|
20250212,112200,765244600,68400,68400,68400,68400,10
|
|
20250212,112100,764560600,68400,68400,68400,68400,7
|
|
20250212,112000,764081800,68300,68400,68400,68300,65
|
|
20250212,111900,759642100,68400,68400,68400,68300,29
|
|
20250212,111800,757660300,68400,68400,68400,68400,8
|
|
20250212,111700,757113100,68400,68400,68400,68400,5
|
|
20250212,111600,756771100,68400,68400,68400,68400,5
|
|
20250212,111500,756429100,68400,68300,68400,68300,7
|
|
20250212,111400,755950700,68300,68300,68300,68300,8
|
|
20250212,111300,755404300,68300,68300,68300,68300,5
|
|
20250212,111200,755062800,68300,68300,68300,68300,4
|
|
20250212,111100,754789600,68200,68300,68300,67900,296
|
|
20250212,111000,734613200,68400,68600,68600,68400,135
|
|
20250212,110900,725378600,68600,68600,68600,68600,5
|
|
20250212,110800,725035600,68600,68600,68600,68500,7
|
|
20250212,110700,724555500,68600,68600,68600,68600,6
|
|
20250212,110600,724143900,68600,68600,68600,68600,9
|
|
20250212,110500,723526500,68600,68500,68700,68400,50
|
|
20250212,110400,720102600,68500,68600,68600,68500,6
|
|
20250212,110300,719691300,68600,68400,68600,68400,4
|
|
20250212,110200,719417300,68400,68400,68500,68300,157
|
|
20250212,110100,708678200,68400,68400,68400,68400,7
|
|
20250212,110000,708199400,68400,68300,68400,68300,32
|
|
20250212,105900,706013200,68400,68000,68400,68000,431
|
|
20250212,105800,676662200,68000,68400,68400,67700,539
|
|
20250212,105700,639945500,68400,68400,68400,68400,9
|
|
20250212,105600,639329900,68400,68500,68500,68400,4
|
|
20250212,105500,639056100,68400,68500,68500,68400,8
|
|
20250212,105400,638508200,68400,68700,68700,68400,49
|
|
20250212,105300,635152200,68500,68500,68500,68500,4
|
|
20250212,105200,634878200,68500,68500,68500,68500,22
|
|
20250212,105100,633371200,68500,68400,68500,68300,109
|
|
20250212,105000,625911100,68400,68400,68400,68400,11
|
|
20250212,104900,625158700,68400,68400,68400,68400,6
|
|
20250212,104800,624748300,68400,68400,68400,68400,17
|
|
20250212,104700,623585500,68400,68400,68400,68400,12
|
|
20250212,104600,622764700,68400,68400,68400,68400,90
|
|
20250212,104500,616608700,68400,68400,68400,68400,3
|
|
20250212,104400,616403500,68300,68300,68300,68300,0
|
|
20250212,104300,616403500,68300,68400,68400,68300,8
|
|
20250212,104200,615856500,68400,68300,68400,68300,105
|
|
20250212,104100,608675000,68300,68200,68300,68100,129
|
|
20250212,104000,599864700,68200,68300,68300,68200,8
|
|
20250212,103900,599318700,68300,68200,68300,68200,33
|
|
20250212,103800,597067600,68400,68400,68400,68300,6
|
|
20250212,103700,596657300,68400,68400,68400,68400,4
|
|
20250212,103600,596383700,68400,68200,68400,68200,121
|
|
20250212,103500,588111500,68300,68300,68300,68300,5
|
|
20250212,103400,587770000,68300,68300,68300,68300,5
|
|
20250212,103300,587428500,68300,68300,68300,68300,8
|
|
20250212,103200,586882100,68300,68300,68400,68300,343
|
|
20250212,103100,563433900,68300,68300,68300,68300,20
|
|
20250212,103000,562067900,68300,68300,68300,68300,7
|
|
20250212,102900,561589800,68300,68300,68300,68300,6
|
|
20250212,102800,561180000,68300,68300,68300,68300,13
|
|
20250212,102700,560292100,68300,68400,68400,68300,7
|
|
20250212,102600,559813800,68300,68400,68400,68300,24
|
|
20250212,102500,558173800,68300,68200,68300,68200,4
|
|
20250212,102400,557900700,68200,68200,68200,68200,0
|
|
20250212,102300,557900700,68200,68400,68400,68200,106
|
|
20250212,102200,550668400,68400,68400,68400,68400,5
|
|
20250212,102100,550326400,68400,68400,68400,68400,31
|
|
20250212,102000,548206000,68300,68200,68300,68200,26
|
|
20250212,101900,546430300,68300,68200,68300,68200,154
|
|
20250212,101800,535927200,68100,68100,68100,68100,2
|
|
20250212,101700,535791000,68100,68200,68200,68100,32
|
|
20250212,101600,533610200,68200,68300,68300,68200,403
|
|
20250212,101500,506121500,68300,68300,68300,68300,1
|
|
20250212,101400,506053200,68600,68600,68600,68600,5
|
|
20250212,101300,505710200,68300,68600,68700,68300,127
|
|
20250212,101200,497028300,68600,68600,68600,68600,4
|
|
20250212,101100,496753900,68600,68500,68600,68500,224
|
|
20250212,101000,481407000,68600,68800,68800,68600,194
|
|
20250212,100900,468092700,68800,68800,68800,68800,8
|
|
20250212,100800,467542300,68800,68800,68800,68800,3
|
|
20250212,100700,467335900,68700,68700,68700,68700,6
|
|
20250212,100600,466923700,68700,68800,68800,68600,143
|
|
20250212,100500,457108300,68800,68900,68900,68800,15
|
|
20250212,100400,456076200,68900,68900,68900,68900,6
|
|
20250212,100300,455662800,68900,68900,68900,68900,6
|
|
20250212,100200,455249400,68900,68800,68900,68800,57
|
|
20250212,100100,451326600,68800,68800,68800,68800,16
|
|
20250212,100000,450225800,68800,68700,68800,68700,9
|
|
20250212,095900,449606700,68700,68700,68700,68700,2
|
|
20250212,095800,449469300,68600,68600,68600,68600,4
|
|
20250212,095700,449194900,68600,68800,68800,68600,15
|
|
20250212,095600,448164700,68800,68900,68900,68600,163
|
|
20250212,095500,436960800,68900,69000,69000,68900,55
|
|
20250212,095400,433169800,69000,69000,69000,69000,2
|
|
20250212,095300,433031800,68900,68900,68900,68900,0
|
|
20250212,095200,433031800,68900,69100,69100,68900,56
|
|
20250212,095100,429170100,69100,69000,69100,69000,33
|
|
20250212,095000,426890200,68900,68900,68900,68900,14
|
|
20250212,094900,425925600,68800,68800,68800,68800,0
|
|
20250212,094800,425925600,68800,68800,68800,68800,0
|
|
20250212,094700,425925600,68800,68900,69100,68800,139
|
|
20250212,094600,416347200,68900,68900,68900,68900,67
|
|
20250212,094500,411730900,68900,68800,68900,68800,18
|
|
20250212,094400,410492200,68800,68800,68800,68800,19
|
|
20250212,094300,409185000,68800,68600,68800,68600,27
|
|
20250212,094200,407329000,68600,68600,68700,68600,70
|
|
20250212,094100,402525700,68600,68700,68700,68600,186
|
|
20250212,094000,389750900,68700,68800,68800,68700,10
|
|
20250212,093900,389063400,68800,68800,68800,68800,15
|
|
20250212,093800,388031400,68800,68800,68800,68800,29
|
|
20250212,093700,386036200,68800,68800,68800,68800,8
|
|
20250212,093600,385485800,68800,68800,68800,68800,5
|
|
20250212,093500,385141800,68800,68800,68800,68800,18
|
|
20250212,093400,383903400,68800,68900,68900,68800,106
|
|
20250212,093300,376610300,68900,68900,68900,68900,23
|
|
20250212,093200,375025600,68900,68900,68900,68900,4
|
|
20250212,093100,374750000,68900,69200,69200,68900,51
|
|
20250212,093000,371231700,69200,69200,69200,69200,6
|
|
20250212,092900,370816500,69200,69200,69300,69100,47
|
|
20250212,092800,367566800,69200,69000,69200,68900,515
|
|
20250212,092700,332029500,69000,69000,69000,69000,5
|
|
20250212,092600,331684500,69000,68900,69000,68900,39
|
|
20250212,092500,328994400,68800,68800,69000,68800,97
|
|
20250212,092400,322318700,68600,68600,68600,68600,0
|
|
20250212,092300,322318700,68600,68800,68800,68600,46
|
|
20250212,092200,319158600,68800,68900,68900,68800,18
|
|
20250212,092100,317919700,68900,68900,68900,68900,4
|
|
20250212,092000,317644100,68900,69000,69000,68900,16
|
|
20250212,091900,316540800,69000,69000,69000,69000,23
|
|
20250212,091800,314953800,69000,69000,69300,69000,155
|
|
20250212,091700,304241000,69000,69400,69400,69000,377
|
|
20250212,091600,278185600,69400,69600,69600,69400,135
|
|
20250212,091500,268813200,69500,69700,69700,69500,32
|
|
20250212,091400,266585300,69700,69600,69800,69600,190
|
|
20250212,091300,253332500,69600,69400,69600,69400,10
|
|
20250212,091200,252637700,69400,69400,69400,69400,3
|
|
20250212,091100,252429500,69300,69100,69300,69100,75
|
|
20250212,091000,247239800,69000,68900,69000,68800,504
|
|
20250212,090900,212520100,68900,69100,69100,68900,70
|
|
20250212,090800,207695700,69100,69200,69200,68700,256
|
|
20250212,090700,190080900,69100,69900,69900,69100,311
|
|
20250212,090600,168454500,69900,69500,69900,69500,484
|
|
20250212,090500,134687100,69400,69300,69500,69300,33
|
|
20250212,090400,132393900,69200,69000,69200,68700,756
|
|
20250212,090300,80222600,69000,69200,69300,69000,483
|
|
20250212,090200,46824800,69500,69600,69600,69500,27
|
|
20250212,090100,44948000,69600,69400,69600,69400,370
|
|
20250212,090000,19206300,69200,69800,69800,69200,276
|