590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,184700,1256063031500,58400,58400,58400,58400,1348629
|
|
20250220,184600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,184500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,184400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,184300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,184200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,184100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,184000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,183900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,183800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,183700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,183600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,183500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,183400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,183300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,183200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,183100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,183000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,182900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,182800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,182700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,182600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,182500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,182400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,182300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,182200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,182100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,182000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,181900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,181800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,181700,1256063031500,58400,58400,58400,58400,1348629
|
|
20250220,181600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,181500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,181400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,181300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,181200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,181100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,181000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,180900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,180800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,180700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,180600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,180500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,180400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,180300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,180200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,180100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,180000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,175900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,175800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,175700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,175600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,175500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,175400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,175300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,175200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,175100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,175000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,174900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,174800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,174700,1256063031500,58400,58400,58400,58400,1348629
|
|
20250220,174600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,174500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,174400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,174300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,174200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,174100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,174000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,173900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,173800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,173700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,173600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,173500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,173400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,173300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,173200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,173100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,173000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,172900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,172800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,172700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,172600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,172500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,172400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,172300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,172200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,172100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,172000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,171900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,171800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,171700,1256063031500,58400,58400,58400,58400,1348629
|
|
20250220,171600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,171500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,171400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,171300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,171200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,171100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,171000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,170900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,170800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,170700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,170600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,170500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,170400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,170300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,170200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,170100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,170000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,165900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,165800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,165700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,165600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,165500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,165400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,165300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,165200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,165100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,165000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,164900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,164800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,164700,1256063031500,58400,58400,58400,58400,1348629
|
|
20250220,164600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,164500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,164400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,164300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,164200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,164100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,164000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,163900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,163800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,163700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,163600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,163500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,163400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,163300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,163200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,163100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,163000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,162900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,162800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,162700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,162600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,162500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,162400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,162300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,162200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,162100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,162000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,161900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,161800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,161700,1256063031500,58400,58400,58400,58400,1348629
|
|
20250220,161600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,161500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,161400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,161300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,161200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,161100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,161000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,160900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,160800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,160700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,160600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,160500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,160400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,160300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,160200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,160100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,160000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,155900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,155800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,155700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,155600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,155500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,155400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,155300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,155200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,155100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,155000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,154900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,154800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,154700,1256063031500,58400,58400,58400,58400,1348629
|
|
20250220,154600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,154500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,154400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,154300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,154200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,154100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,154000,1256063031500,58400,58400,58400,58400,0
|
|
20250220,153900,1256063031500,58400,58400,58400,58400,0
|
|
20250220,153800,1256063031500,58400,58400,58400,58400,0
|
|
20250220,153700,1256063031500,58400,58400,58400,58400,0
|
|
20250220,153600,1256063031500,58400,58400,58400,58400,0
|
|
20250220,153500,1256063031500,58400,58400,58400,58400,0
|
|
20250220,153400,1256063031500,58400,58400,58400,58400,0
|
|
20250220,153300,1256063031500,58400,58400,58400,58400,0
|
|
20250220,153200,1256063031500,58400,58400,58400,58400,0
|
|
20250220,153100,1256063031500,58400,58400,58400,58400,0
|
|
20250220,153000,1256063031500,58400,58400,58400,58400,1348629
|
|
20250220,152900,1177303097900,58200,58200,58200,58200,0
|
|
20250220,152800,1177303097900,58200,58200,58200,58200,0
|
|
20250220,152700,1177303097900,58200,58200,58200,58200,0
|
|
20250220,152600,1177303097900,58200,58200,58200,58200,0
|
|
20250220,152500,1177303097900,58200,58200,58200,58200,0
|
|
20250220,152400,1177303097900,58200,58200,58200,58200,0
|
|
20250220,152300,1177303097900,58200,58200,58200,58200,0
|
|
20250220,152200,1177303097900,58200,58200,58200,58200,0
|
|
20250220,152100,1177303097900,58200,58200,58200,58200,0
|
|
20250220,152000,1177303097900,58200,58200,58200,58200,0
|
|
20250220,151900,1177303097900,58200,58100,58200,58100,74300
|
|
20250220,151800,1172983105300,58100,58200,58200,58100,33485
|
|
20250220,151700,1171036507700,58100,58100,58200,58100,48482
|
|
20250220,151600,1168216134100,58200,58100,58200,58100,26083
|
|
20250220,151500,1166699869800,58200,58200,58200,58100,40937
|
|
20250220,151400,1164320432800,58200,58200,58200,58100,23602
|
|
20250220,151300,1162948323400,58100,58200,58200,58100,19946
|
|
20250220,151200,1161788590100,58200,58200,58200,58100,26259
|
|
20250220,151100,1160262329400,58100,58200,58200,58100,17637
|
|
20250220,151000,1159236891700,58100,58100,58200,58100,20244
|
|
20250220,150900,1158059372100,58200,58200,58300,58100,250596
|
|
20250220,150800,1143474460100,58300,58200,58300,58200,41858
|
|
20250220,150700,1141037591900,58300,58300,58300,58200,20255
|
|
20250220,150600,1139858213600,58200,58200,58300,58200,17336
|
|
20250220,150500,1138848632100,58200,58200,58300,58200,20611
|
|
20250220,150400,1137648581000,58200,58200,58300,58200,12840
|
|
20250220,150300,1136900458000,58300,58400,58400,58200,27190
|
|
20250220,150200,1135315528500,58300,58400,58400,58300,37584
|
|
20250220,150100,1133124002300,58400,58300,58400,58300,23590
|
|
20250220,150000,1131748313500,58300,58300,58400,58200,182259
|
|
20250220,145900,1121123095400,58300,58400,58400,58300,41403
|
|
20250220,145800,1118707985900,58400,58300,58400,58300,36171
|
|
20250220,145700,1116598623000,58400,58400,58400,58300,18523
|
|
20250220,145600,1115518199600,58400,58300,58400,58300,11824
|
|
20250220,145500,1114828437600,58300,58300,58400,58300,13635
|
|
20250220,145400,1114033104600,58400,58400,58400,58300,11944
|
|
20250220,145300,1113336340900,58400,58300,58400,58300,16560
|
|
20250220,145200,1112370414400,58300,58300,58400,58300,14955
|
|
20250220,145100,1111497853400,58400,58400,58400,58300,52179
|
|
20250220,145000,1108451668100,58300,58300,58400,58300,21000
|
|
20250220,144900,1107226361000,58400,58300,58400,58300,15014
|
|
20250220,144800,1106350206900,58400,58300,58400,58300,15890
|
|
20250220,144700,1105422733400,58400,58300,58400,58300,16190
|
|
20250220,144600,1104477863900,58300,58400,58400,58300,18378
|
|
20250220,144500,1103405320900,58300,58400,58400,58300,17006
|
|
20250220,144400,1102413007500,58400,58300,58400,58300,29701
|
|
20250220,144300,1100679752700,58400,58300,58400,58300,25122
|
|
20250220,144200,1099214402100,58400,58400,58400,58300,19644
|
|
20250220,144100,1098068392300,58400,58300,58400,58300,19268
|
|
20250220,144000,1096944164300,58300,58300,58400,58300,14252
|
|
20250220,143900,1096112340900,58400,58300,58400,58300,8464
|
|
20250220,143800,1095618505200,58300,58300,58400,58300,17023
|
|
20250220,143700,1094625411800,58400,58300,58400,58300,15586
|
|
20250220,143600,1093715845400,58400,58400,58400,58300,12800
|
|
20250220,143500,1092968719000,58400,58400,58400,58300,15103
|
|
20250220,143400,1092087354500,58400,58300,58400,58300,11446
|
|
20250220,143300,1091419397400,58300,58300,58400,58300,41717
|
|
20250220,143200,1088986715400,58400,58300,58400,58300,15892
|
|
20250220,143100,1088059396200,58300,58300,58400,58300,17760
|
|
20250220,143000,1087023469400,58400,58300,58400,58300,21774
|
|
20250220,142900,1085753248000,58300,58300,58400,58300,19185
|
|
20250220,142800,1084633994200,58400,58300,58400,58300,15548
|
|
20250220,142700,1083726639900,58400,58400,58400,58300,28162
|
|
20250220,142600,1082083324600,58400,58300,58400,58300,11555
|
|
20250220,142500,1081408851200,58400,58400,58400,58300,15522
|
|
20250220,142400,1080502943700,58400,58300,58400,58200,89069
|
|
20250220,142300,1075309290300,58200,58200,58300,58200,14750
|
|
20250220,142200,1074449871300,58200,58300,58300,58200,20485
|
|
20250220,142100,1073256130700,58200,58200,58300,58200,24948
|
|
20250220,142000,1071802169500,58300,58200,58300,58100,99446
|
|
20250220,141900,1066014880000,58100,58100,58200,58100,20228
|
|
20250220,141800,1064838515400,58200,58100,58200,58100,17676
|
|
20250220,141700,1063810601500,58200,58100,58300,58100,69860
|
|
20250220,141600,1059746842800,58200,58200,58300,58100,148998
|
|
20250220,141500,1051075169200,58200,58200,58300,58200,53525
|
|
20250220,141400,1047959488200,58200,58300,58300,58200,49904
|
|
20250220,141300,1045054582800,58300,58300,58400,58200,103476
|
|
20250220,141200,1039022793800,58300,58300,58400,58300,28533
|
|
20250220,141100,1037358776900,58300,58300,58400,58300,26362
|
|
20250220,141000,1035821139400,58400,58300,58400,58300,16696
|
|
20250220,140900,1034847287500,58300,58400,58400,58300,16330
|
|
20250220,140800,1033894441500,58400,58400,58400,58300,21715
|
|
20250220,140700,1032627801300,58300,58400,58400,58300,14203
|
|
20250220,140600,1031798984200,58400,58400,58400,58300,13136
|
|
20250220,140500,1031032578400,58300,58400,58400,58300,16159
|
|
20250220,140400,1030089516700,58300,58300,58400,58300,27494
|
|
20250220,140300,1028485729200,58400,58300,58400,58300,14332
|
|
20250220,140200,1027649155700,58300,58400,58400,58300,15036
|
|
20250220,140100,1026771488100,58300,58500,58500,58300,125390
|
|
20250220,140000,1019448347000,58500,58400,58500,58400,15120
|
|
20250220,135900,1018564101400,58400,58400,58500,58400,42987
|
|
20250220,135800,1016049697700,58500,58400,58500,58400,11799
|
|
20250220,135700,1015359987200,58500,58500,58500,58400,21864
|
|
20250220,135600,1014082329400,58500,58300,58500,58300,87764
|
|
20250220,135500,1008956791900,58300,58300,58400,58300,9954
|
|
20250220,135400,1008375877300,58400,58300,58400,58300,9489
|
|
20250220,135300,1007822114400,58400,58300,58400,58300,18005
|
|
20250220,135200,1006771353100,58400,58300,58400,58300,18971
|
|
20250220,135100,1005663746000,58400,58400,58400,58300,32870
|
|
20250220,135000,1003744665700,58400,58300,58400,58300,16943
|
|
20250220,134900,1002755735000,58300,58300,58400,58300,17291
|
|
20250220,134800,1001746669600,58400,58300,58400,58300,14874
|
|
20250220,134700,1000878445400,58400,58400,58400,58300,19731
|
|
20250220,134600,999727278600,58300,58300,58400,58300,70351
|
|
20250220,134500,995624703100,58400,58400,58400,58300,21202
|
|
20250220,134400,994387899600,58300,58400,58400,58300,27249
|
|
20250220,134300,992798506200,58400,58300,58400,58300,28889
|
|
20250220,134200,991113625400,58400,58300,58400,58300,16233
|
|
20250220,134100,990166338500,58300,58400,58400,58300,14241
|
|
20250220,134000,989335140400,58400,58400,58400,58300,12993
|
|
20250220,133900,988576964300,58400,58400,58400,58300,13124
|
|
20250220,133800,987810928700,58300,58300,58400,58300,39487
|
|
20250220,133700,985505540600,58300,58300,58400,58300,24237
|
|
20250220,133600,984091989900,58300,58300,58400,58300,46125
|
|
20250220,133500,981400590800,58400,58400,58400,58300,15006
|
|
20250220,133400,980524727600,58400,58400,58500,58300,236533
|
|
20250220,133300,966711364400,58500,58500,58500,58400,26757
|
|
20250220,133200,965147951000,58400,58500,58500,58400,13692
|
|
20250220,133100,964347248300,58400,58400,58500,58400,11978
|
|
20250220,133000,963646779100,58400,58400,58500,58400,11857
|
|
20250220,132900,962953507400,58500,58500,58500,58400,24442
|
|
20250220,132800,961524416700,58500,58400,58500,58400,15698
|
|
20250220,132700,960607005900,58500,58400,58500,58400,22537
|
|
20250220,132600,959289901500,58400,58500,58500,58400,19404
|
|
20250220,132500,958155916400,58400,58400,58500,58400,10456
|
|
20250220,132400,957544696200,58400,58500,58500,58400,8422
|
|
20250220,132300,957052511800,58500,58600,58600,58400,64442
|
|
20250220,132200,953282180900,58600,58500,58600,58500,4849
|
|
20250220,132100,952998182500,58600,58500,58600,58500,8885
|
|
20250220,132000,952477887600,58500,58500,58600,58400,74703
|
|
20250220,131900,948107530600,58500,58400,58500,58400,10331
|
|
20250220,131800,947503403000,58500,58500,58500,58400,13956
|
|
20250220,131700,946687531500,58400,58400,58500,58400,11078
|
|
20250220,131600,946039832500,58400,58400,58500,58400,20309
|
|
20250220,131500,944852680600,58500,58500,58500,58400,16323
|
|
20250220,131400,943898199900,58500,58400,58500,58400,8058
|
|
20250220,131300,943427199000,58400,58500,58600,58400,54726
|
|
20250220,131200,940225784800,58500,58500,58600,58500,24419
|
|
20250220,131100,938796558200,58600,58500,58600,58500,14977
|
|
20250220,131000,937919420000,58500,58500,58600,58400,112286
|
|
20250220,130900,931350451200,58500,58500,58500,58400,105617
|
|
20250220,130800,925172285000,58500,58400,58500,58400,9747
|
|
20250220,130700,924602317500,58500,58400,58500,58400,34091
|
|
20250220,130600,922608576300,58500,58500,58500,58400,12437
|
|
20250220,130500,921881365300,58500,58500,58500,58400,7101
|
|
20250220,130400,921466132800,58400,58500,58600,58400,29750
|
|
20250220,130300,919725793300,58600,58500,58600,58500,8173
|
|
20250220,130200,919247308100,58500,58600,58600,58500,18594
|
|
20250220,130100,918159402700,58500,58400,58600,58400,30389
|
|
20250220,130000,916381659200,58400,58500,58500,58400,15434
|
|
20250220,125900,915479044300,58500,58500,58500,58400,19136
|
|
20250220,125800,914360305600,58400,58500,58500,58400,8192
|
|
20250220,125700,913881186900,58500,58400,58500,58400,19373
|
|
20250220,125600,912748151900,58500,58500,58500,58400,12649
|
|
20250220,125500,912008597800,58500,58600,58600,58400,40095
|
|
20250220,125400,909662655700,58600,58500,58600,58400,162251
|
|
20250220,125300,900169477400,58600,58500,58600,58500,9549
|
|
20250220,125200,899610419700,58600,58500,58600,58500,9614
|
|
20250220,125100,899047339100,58500,58500,58600,58500,13955
|
|
20250220,125000,898230260000,58500,58500,58600,58500,11935
|
|
20250220,124900,897531383300,58600,58500,58600,58500,7830
|
|
20250220,124800,897072811700,58600,58500,58600,58500,13712
|
|
20250220,124700,896269998800,58600,58500,58600,58500,11263
|
|
20250220,124600,895610521100,58600,58500,58600,58500,14561
|
|
20250220,124500,894757921800,58600,58500,58600,58500,13970
|
|
20250220,124400,893939709100,58600,58600,58700,58500,63235
|
|
20250220,124300,890233850000,58700,58600,58700,58600,41018
|
|
20250220,124200,887829135400,58600,58600,58700,58600,8545
|
|
20250220,124100,887327813600,58600,58700,58700,58600,19089
|
|
20250220,124000,886208371200,58700,58700,58700,58600,10972
|
|
20250220,123900,885564778500,58600,58600,58700,58600,13837
|
|
20250220,123800,884752872700,58600,58600,58700,58600,13657
|
|
20250220,123700,883951552000,58600,58600,58700,58600,8581
|
|
20250220,123600,883448165800,58600,58600,58700,58600,8583
|
|
20250220,123500,882944522700,58700,58700,58700,58600,16908
|
|
20250220,123400,881953033000,58700,58600,58700,58600,12694
|
|
20250220,123300,881208405200,58700,58700,58700,58600,7968
|
|
20250220,123200,880740998000,58700,58700,58700,58600,10523
|
|
20250220,123100,880123678700,58700,58600,58700,58600,10595
|
|
20250220,123000,879502223100,58700,58700,58700,58600,9926
|
|
20250220,122900,878919726900,58600,58700,58700,58600,14291
|
|
20250220,122800,878081022700,58700,58700,58800,58600,92708
|
|
20250220,122700,872639079300,58700,58800,58800,58700,23236
|
|
20250220,122600,871273604200,58700,58800,58800,58700,13980
|
|
20250220,122500,870452072900,58800,58700,58800,58700,14861
|
|
20250220,122400,869578578900,58800,58800,58800,58700,11487
|
|
20250220,122300,868903529700,58800,58800,58800,58700,9718
|
|
20250220,122200,868332343500,58700,58700,58800,58700,14030
|
|
20250220,122100,867507750400,58800,58700,58800,58700,17248
|
|
20250220,122000,866494403200,58700,58600,58800,58600,48592
|
|
20250220,121900,863642258800,58700,58600,58700,58600,59331
|
|
20250220,121800,860159865100,58600,58700,58700,58600,12526
|
|
20250220,121700,859424994600,58600,58600,58700,58600,11862
|
|
20250220,121600,858729127500,58700,58600,58700,58600,10888
|
|
20250220,121500,858090495900,58700,58700,58700,58600,15713
|
|
20250220,121400,857168791300,58700,58700,58700,58600,10496
|
|
20250220,121300,856553065200,58700,58600,58700,58600,10590
|
|
20250220,121200,855932009700,58600,58700,58700,58600,12444
|
|
20250220,121100,855201864900,58700,58600,58700,58500,49795
|
|
20250220,121000,852283932300,58500,58500,58600,58500,11223
|
|
20250220,120900,851626487400,58600,58500,58600,58500,6155
|
|
20250220,120800,851266030800,58600,58600,58600,58500,7749
|
|
20250220,120700,850812112100,58600,58600,58700,58500,27134
|
|
20250220,120600,849222090800,58600,58700,58700,58600,9797
|
|
20250220,120500,848647132600,58700,58600,58700,58600,9990
|
|
20250220,120400,848061091000,58600,58500,58600,58500,27995
|
|
20250220,120300,846420742500,58600,58600,58600,58500,6533
|
|
20250220,120200,846038056900,58600,58600,58700,58500,63040
|
|
20250220,120100,842343606600,58600,58600,58700,58600,20349
|
|
20250220,120000,841149670600,58700,58700,58700,58600,10088
|
|
20250220,115900,840557681300,58700,58700,58700,58600,13609
|
|
20250220,115800,839759261100,58600,58600,58700,58600,10501
|
|
20250220,115700,839143404100,58700,58600,58700,58600,12445
|
|
20250220,115600,838413310300,58600,58600,58700,58600,12742
|
|
20250220,115500,837665722500,58600,58500,58700,58500,36609
|
|
20250220,115400,835520265600,58600,58500,58600,58500,11097
|
|
20250220,115300,834870229300,58600,58600,58600,58500,21152
|
|
20250220,115200,833631257200,58500,58500,58600,58500,35593
|
|
20250220,115100,831545909100,58600,58500,58600,58500,12248
|
|
20250220,115000,830828493300,58500,58600,58600,58500,12642
|
|
20250220,114900,830088244500,58600,58500,58600,58400,54371
|
|
20250220,114800,826907541800,58400,58500,58500,58400,8238
|
|
20250220,114700,826426008900,58400,58400,58500,58400,10846
|
|
20250220,114600,825792047000,58400,58500,58500,58400,13904
|
|
20250220,114500,824978860800,58400,58400,58500,58400,8297
|
|
20250220,114400,824493802500,58500,58500,58500,58400,12450
|
|
20250220,114300,823765946900,58400,58400,58500,58400,9487
|
|
20250220,114200,823211258300,58500,58500,58600,58400,33418
|
|
20250220,114100,821256733400,58600,58500,58600,58500,23170
|
|
20250220,114000,819900737900,58600,58500,58600,58500,18593
|
|
20250220,113900,818812236700,58500,58500,58600,58400,89066
|
|
20250220,113800,813602068200,58400,58400,58500,58400,11886
|
|
20250220,113700,812907096600,58500,58500,58500,58400,18952
|
|
20250220,113600,811799260700,58400,58400,58500,58400,15816
|
|
20250220,113500,810874554200,58500,58400,58500,58400,9141
|
|
20250220,113400,810340166000,58400,58400,58500,58400,6523
|
|
20250220,113300,809958914100,58400,58400,58500,58400,18117
|
|
20250220,113200,808899977300,58500,58400,58500,58400,25862
|
|
20250220,113100,807388328800,58400,58500,58500,58400,15048
|
|
20250220,113000,806508630400,58500,58500,58500,58400,29449
|
|
20250220,112900,804786220200,58400,58500,58500,58400,35117
|
|
20250220,112800,802733559600,58500,58400,58500,58400,10805
|
|
20250220,112700,802101830200,58500,58500,58600,58400,56770
|
|
20250220,112600,798780630500,58500,58400,58500,58400,17582
|
|
20250220,112500,797752764700,58400,58500,58600,58400,92598
|
|
20250220,112400,792334944400,58500,58600,58600,58500,73005
|
|
20250220,112300,788063430400,58500,58500,58600,58500,21814
|
|
20250220,112200,786786353400,58500,58600,58600,58500,12510
|
|
20250220,112100,786053483200,58600,58500,58600,58500,16852
|
|
20250220,112000,785066598500,58500,58600,58600,58500,16793
|
|
20250220,111900,784083149000,58500,58500,58600,58500,12844
|
|
20250220,111800,783330767100,58600,58600,58600,58500,16048
|
|
20250220,111700,782390770600,58500,58600,58600,58500,14430
|
|
20250220,111600,781546110800,58500,58600,58600,58500,13259
|
|
20250220,111500,780769900600,58500,58700,58700,58500,88965
|
|
20250220,111400,775556472100,58700,58700,58700,58600,12093
|
|
20250220,111300,774847243000,58700,58600,58700,58600,19488
|
|
20250220,111200,773704174000,58600,58600,58700,58600,13729
|
|
20250220,111100,772898835100,58700,58700,58700,58600,19703
|
|
20250220,111000,771743199300,58700,58600,58700,58600,32697
|
|
20250220,110900,769826066500,58700,58600,58700,58600,15704
|
|
20250220,110800,768904656900,58700,58600,58700,58600,11266
|
|
20250220,110700,768243788200,58600,58700,58700,58600,15673
|
|
20250220,110600,767324362300,58700,58700,58700,58600,11652
|
|
20250220,110500,766640754500,58700,58600,58700,58600,14928
|
|
20250220,110400,765765043800,58600,58600,58700,58600,12599
|
|
20250220,110300,765026148000,58700,58700,58700,58600,13058
|
|
20250220,110200,764260182700,58600,58700,58700,58600,13971
|
|
20250220,110100,763440495200,58700,58700,58700,58600,12221
|
|
20250220,110000,762723536000,58600,58600,58700,58600,21112
|
|
20250220,105900,761485309800,58700,58700,58700,58600,13730
|
|
20250220,105800,760679991200,58700,58600,58700,58600,19772
|
|
20250220,105700,759520786800,58700,58600,58700,58500,77458
|
|
20250220,105600,754981287800,58700,58700,58800,58600,89324
|
|
20250220,105500,749736963400,58700,58800,58800,58700,12550
|
|
20250220,105400,748999374700,58800,58700,58800,58700,13346
|
|
20250220,105300,748215277100,58700,58800,58800,58700,15740
|
|
20250220,105200,747290231700,58800,58700,58800,58700,8782
|
|
20250220,105100,746774131900,58800,58800,58900,58700,98272
|
|
20250220,105000,740996575400,58700,58800,58800,58700,73413
|
|
20250220,104900,736680080800,58700,58800,58800,58700,19881
|
|
20250220,104800,735512212500,58800,58800,58800,58700,18361
|
|
20250220,104700,734433183300,58800,58800,58800,58700,20909
|
|
20250220,104600,733205008900,58800,58700,58800,58700,15196
|
|
20250220,104500,732312118500,58700,58800,58800,58700,13697
|
|
20250220,104400,731507830500,58800,58700,58800,58600,38261
|
|
20250220,104300,729260980200,58600,58800,58800,58600,63333
|
|
20250220,104200,725543049000,58800,58900,58900,58700,120078
|
|
20250220,104100,718482108200,58800,58900,58900,58800,41754
|
|
20250220,104000,716023891100,58800,58800,58900,58800,18180
|
|
20250220,103900,714953892000,58900,58800,58900,58800,18709
|
|
20250220,103800,713852631800,58900,58800,58900,58700,92640
|
|
20250220,103700,708405369800,58800,58800,58800,58700,72210
|
|
20250220,103600,704159826600,58700,58800,58800,58700,22186
|
|
20250220,103500,702855847900,58800,58800,58800,58700,22169
|
|
20250220,103400,701552980600,58800,58800,58800,58700,19671
|
|
20250220,103300,700397041600,58700,58700,58800,58700,48716
|
|
20250220,103200,697532720400,58700,58700,58800,58600,111115
|
|
20250220,103100,691006972900,58700,58700,58700,58600,50280
|
|
20250220,103000,688055890600,58700,58600,58700,58500,111843
|
|
20250220,102900,681499360000,58600,58600,58600,58500,27786
|
|
20250220,102800,679871474100,58500,58500,58600,58400,87903
|
|
20250220,102700,674726454000,58400,58400,58500,58400,44677
|
|
20250220,102600,672113381900,58400,58400,58500,58300,191344
|
|
20250220,102500,660936130800,58300,58400,58400,58300,26044
|
|
20250220,102400,659416378500,58300,58400,58400,58300,28120
|
|
20250220,102300,657776255900,58300,58400,58400,58300,24965
|
|
20250220,102200,656319568200,58400,58300,58400,58300,22733
|
|
20250220,102100,654992963300,58300,58400,58400,58300,15362
|
|
20250220,102000,654096991200,58400,58300,58400,58300,17125
|
|
20250220,101900,653097630200,58400,58400,58400,58300,16299
|
|
20250220,101800,652146979100,58400,58300,58400,58300,23984
|
|
20250220,101700,650748243800,58300,58300,58400,58300,36790
|
|
20250220,101600,648601694100,58400,58200,58400,58200,101846
|
|
20250220,101500,642664148000,58300,58300,58300,58200,23811
|
|
20250220,101400,641277716200,58200,58400,58400,58200,77192
|
|
20250220,101300,636778512300,58300,58500,58500,58300,109048
|
|
20250220,101200,630415247100,58500,58400,58500,58400,18828
|
|
20250220,101100,629314871700,58500,58200,58500,58100,362470
|
|
20250220,101000,608199941400,58200,58300,58300,58200,49681
|
|
20250220,100900,605307156000,58300,58200,58300,58200,45555
|
|
20250220,100800,602654830100,58300,58200,58300,58200,87257
|
|
20250220,100700,597574856400,58300,58200,58300,58200,64543
|
|
20250220,100600,593817245900,58200,58400,58400,58200,173642
|
|
20250220,100500,583694900600,58400,58300,58400,58300,63350
|
|
20250220,100400,579999355300,58400,58400,58400,58300,27391
|
|
20250220,100300,578401497500,58300,58400,58500,58300,49057
|
|
20250220,100200,575537596700,58500,58300,58500,58300,143590
|
|
20250220,100100,567154524900,58400,58500,58500,58300,179838
|
|
20250220,100000,556652039200,58400,58500,58500,58400,33836
|
|
20250220,095900,554675508800,58500,58500,58600,58400,207897
|
|
20250220,095800,542513420900,58500,58500,58600,58500,29754
|
|
20250220,095700,540771831200,58600,58600,58600,58500,31726
|
|
20250220,095600,538915173000,58500,58500,58600,58500,30317
|
|
20250220,095500,537140690600,58600,58600,58600,58500,29898
|
|
20250220,095400,535391061100,58500,58700,58700,58500,255387
|
|
20250220,095300,520426538900,58700,58600,58700,58600,31210
|
|
20250220,095200,518597023300,58600,58800,58800,58600,128305
|
|
20250220,095100,511066005600,58800,58800,58800,58700,12629
|
|
20250220,095000,510324017200,58800,58700,58800,58700,32421
|
|
20250220,094900,508420241600,58800,58800,58800,58700,51848
|
|
20250220,094800,505376288100,58800,58700,58800,58600,73579
|
|
20250220,094700,501057250600,58700,58800,58800,58700,67696
|
|
20250220,094600,497082493600,58800,58900,58900,58700,71420
|
|
20250220,094500,492882761700,58900,59000,59000,58800,138574
|
|
20250220,094400,484718999300,59000,59100,59100,58900,75833
|
|
20250220,094300,480245236700,59100,59100,59100,59000,84506
|
|
20250220,094200,475255522000,59100,58900,59100,58900,93171
|
|
20250220,094100,469757216800,58900,59000,59000,58900,47015
|
|
20250220,094000,466983725500,59000,58900,59000,58900,37966
|
|
20250220,093900,464743996500,59000,59000,59100,58900,126977
|
|
20250220,093800,457252027200,59000,59000,59000,58900,156827
|
|
20250220,093700,447999773800,59000,58900,59000,58900,65570
|
|
20250220,093600,444133323800,58900,58800,58900,58800,239650
|
|
20250220,093500,430019613700,58900,58800,58900,58800,21785
|
|
20250220,093400,428737668800,58800,58900,58900,58800,31910
|
|
20250220,093300,426859631200,58800,58900,58900,58800,33600
|
|
20250220,093200,424882493600,58900,58800,58900,58700,135187
|
|
20250220,093100,416933486800,58800,58700,58800,58700,67469
|
|
20250220,093000,412969482800,58800,58500,58800,58500,266876
|
|
20250220,092900,397333918300,58500,58500,58600,58500,53387
|
|
20250220,092800,394209505700,58500,58500,58600,58500,111089
|
|
20250220,092700,387708122800,58500,58600,58700,58500,242787
|
|
20250220,092600,373484262100,58600,58600,58700,58600,82962
|
|
20250220,092500,368621836000,58700,58800,58800,58600,165612
|
|
20250220,092400,358901186800,58800,58800,58900,58700,98910
|
|
20250220,092300,353085254000,58800,58700,58900,58700,177693
|
|
20250220,092200,342634519300,58800,58800,58800,58700,55376
|
|
20250220,092100,339381464400,58700,58800,58800,58700,49199
|
|
20250220,092000,336489447100,58700,58800,59000,58700,350269
|
|
20250220,091900,315873013300,58800,58900,58900,58800,21605
|
|
20250220,091800,314601155300,58900,58800,58900,58800,60234
|
|
20250220,091700,311053927000,58900,58900,58900,58800,22085
|
|
20250220,091600,309753744500,58900,58900,58900,58800,32126
|
|
20250220,091500,307863099900,58800,58800,58900,58700,126468
|
|
20250220,091400,300426723300,58700,58700,58800,58700,65336
|
|
20250220,091300,296587998100,58800,58900,58900,58700,136018
|
|
20250220,091200,288595616200,58800,58900,59000,58800,129631
|
|
20250220,091100,280969170900,59000,58900,59000,58800,253791
|
|
20250220,091000,266020554600,58900,59100,59100,58800,239885
|
|
20250220,090900,251878930600,59100,59000,59100,58900,179224
|
|
20250220,090800,241306102300,58900,58800,59000,58700,311824
|
|
20250220,090700,222944841100,58800,58500,58800,58400,383176
|
|
20250220,090600,200471389900,58400,58500,58500,58400,102562
|
|
20250220,090500,194475221700,58500,58500,58600,58400,152594
|
|
20250220,090400,185546440200,58500,58600,58600,58500,150531
|
|
20250220,090300,176737869400,58500,58500,58600,58500,116004
|
|
20250220,090200,169947010200,58500,58500,58600,58300,595759
|
|
20250220,090100,135130066400,58500,58900,58900,58500,378471
|
|
20250220,090000,112922373700,58900,59100,59100,58600,1909495
|