590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,184700,801854778200,57300,57300,57300,57300,892352
|
|
20250224,184600,801854778200,57300,57300,57300,57300,0
|
|
20250224,184500,801854778200,57300,57300,57300,57300,0
|
|
20250224,184400,801854778200,57300,57300,57300,57300,0
|
|
20250224,184300,801854778200,57300,57300,57300,57300,0
|
|
20250224,184200,801854778200,57300,57300,57300,57300,0
|
|
20250224,184100,801854778200,57300,57300,57300,57300,0
|
|
20250224,184000,801854778200,57300,57300,57300,57300,0
|
|
20250224,183900,801854778200,57300,57300,57300,57300,0
|
|
20250224,183800,801854778200,57300,57300,57300,57300,0
|
|
20250224,183700,801854778200,57300,57300,57300,57300,0
|
|
20250224,183600,801854778200,57300,57300,57300,57300,0
|
|
20250224,183500,801854778200,57300,57300,57300,57300,0
|
|
20250224,183400,801854778200,57300,57300,57300,57300,0
|
|
20250224,183300,801854778200,57300,57300,57300,57300,0
|
|
20250224,183200,801854778200,57300,57300,57300,57300,0
|
|
20250224,183100,801854778200,57300,57300,57300,57300,0
|
|
20250224,183000,801854778200,57300,57300,57300,57300,0
|
|
20250224,182900,801854778200,57300,57300,57300,57300,0
|
|
20250224,182800,801854778200,57300,57300,57300,57300,0
|
|
20250224,182700,801854778200,57300,57300,57300,57300,0
|
|
20250224,182600,801854778200,57300,57300,57300,57300,0
|
|
20250224,182500,801854778200,57300,57300,57300,57300,0
|
|
20250224,182400,801854778200,57300,57300,57300,57300,0
|
|
20250224,182300,801854778200,57300,57300,57300,57300,0
|
|
20250224,182200,801854778200,57300,57300,57300,57300,0
|
|
20250224,182100,801854778200,57300,57300,57300,57300,0
|
|
20250224,182000,801854778200,57300,57300,57300,57300,0
|
|
20250224,181900,801854778200,57300,57300,57300,57300,0
|
|
20250224,181800,801854778200,57300,57300,57300,57300,0
|
|
20250224,181700,801854778200,57300,57300,57300,57300,892352
|
|
20250224,181600,801854778200,57300,57300,57300,57300,0
|
|
20250224,181500,801854778200,57300,57300,57300,57300,0
|
|
20250224,181400,801854778200,57300,57300,57300,57300,0
|
|
20250224,181300,801854778200,57300,57300,57300,57300,0
|
|
20250224,181200,801854778200,57300,57300,57300,57300,0
|
|
20250224,181100,801854778200,57300,57300,57300,57300,0
|
|
20250224,181000,801854778200,57300,57300,57300,57300,0
|
|
20250224,180900,801854778200,57300,57300,57300,57300,0
|
|
20250224,180800,801854778200,57300,57300,57300,57300,0
|
|
20250224,180700,801854778200,57300,57300,57300,57300,0
|
|
20250224,180600,801854778200,57300,57300,57300,57300,0
|
|
20250224,180500,801854778200,57300,57300,57300,57300,0
|
|
20250224,180400,801854778200,57300,57300,57300,57300,0
|
|
20250224,180300,801854778200,57300,57300,57300,57300,0
|
|
20250224,180200,801854778200,57300,57300,57300,57300,0
|
|
20250224,180100,801854778200,57300,57300,57300,57300,0
|
|
20250224,180000,801854778200,57300,57300,57300,57300,0
|
|
20250224,175900,801854778200,57300,57300,57300,57300,0
|
|
20250224,175800,801854778200,57300,57300,57300,57300,0
|
|
20250224,175700,801854778200,57300,57300,57300,57300,0
|
|
20250224,175600,801854778200,57300,57300,57300,57300,0
|
|
20250224,175500,801854778200,57300,57300,57300,57300,0
|
|
20250224,175400,801854778200,57300,57300,57300,57300,0
|
|
20250224,175300,801854778200,57300,57300,57300,57300,0
|
|
20250224,175200,801854778200,57300,57300,57300,57300,0
|
|
20250224,175100,801854778200,57300,57300,57300,57300,0
|
|
20250224,175000,801854778200,57300,57300,57300,57300,0
|
|
20250224,174900,801854778200,57300,57300,57300,57300,0
|
|
20250224,174800,801854778200,57300,57300,57300,57300,0
|
|
20250224,174700,801854778200,57300,57300,57300,57300,892352
|
|
20250224,174600,801854778200,57300,57300,57300,57300,0
|
|
20250224,174500,801854778200,57300,57300,57300,57300,0
|
|
20250224,174400,801854778200,57300,57300,57300,57300,0
|
|
20250224,174300,801854778200,57300,57300,57300,57300,0
|
|
20250224,174200,801854778200,57300,57300,57300,57300,0
|
|
20250224,174100,801854778200,57300,57300,57300,57300,0
|
|
20250224,174000,801854778200,57300,57300,57300,57300,0
|
|
20250224,173900,801854778200,57300,57300,57300,57300,0
|
|
20250224,173800,801854778200,57300,57300,57300,57300,0
|
|
20250224,173700,801854778200,57300,57300,57300,57300,0
|
|
20250224,173600,801854778200,57300,57300,57300,57300,0
|
|
20250224,173500,801854778200,57300,57300,57300,57300,0
|
|
20250224,173400,801854778200,57300,57300,57300,57300,0
|
|
20250224,173300,801854778200,57300,57300,57300,57300,0
|
|
20250224,173200,801854778200,57300,57300,57300,57300,0
|
|
20250224,173100,801854778200,57300,57300,57300,57300,0
|
|
20250224,173000,801854778200,57300,57300,57300,57300,0
|
|
20250224,172900,801854778200,57300,57300,57300,57300,0
|
|
20250224,172800,801854778200,57300,57300,57300,57300,0
|
|
20250224,172700,801854778200,57300,57300,57300,57300,0
|
|
20250224,172600,801854778200,57300,57300,57300,57300,0
|
|
20250224,172500,801854778200,57300,57300,57300,57300,0
|
|
20250224,172400,801854778200,57300,57300,57300,57300,0
|
|
20250224,172300,801854778200,57300,57300,57300,57300,0
|
|
20250224,172200,801854778200,57300,57300,57300,57300,0
|
|
20250224,172100,801854778200,57300,57300,57300,57300,0
|
|
20250224,172000,801854778200,57300,57300,57300,57300,0
|
|
20250224,171900,801854778200,57300,57300,57300,57300,0
|
|
20250224,171800,801854778200,57300,57300,57300,57300,0
|
|
20250224,171700,801854778200,57300,57300,57300,57300,892352
|
|
20250224,171600,801854778200,57300,57300,57300,57300,0
|
|
20250224,171500,801854778200,57300,57300,57300,57300,0
|
|
20250224,171400,801854778200,57300,57300,57300,57300,0
|
|
20250224,171300,801854778200,57300,57300,57300,57300,0
|
|
20250224,171200,801854778200,57300,57300,57300,57300,0
|
|
20250224,171100,801854778200,57300,57300,57300,57300,0
|
|
20250224,171000,801854778200,57300,57300,57300,57300,0
|
|
20250224,170900,801854778200,57300,57300,57300,57300,0
|
|
20250224,170800,801854778200,57300,57300,57300,57300,0
|
|
20250224,170700,801854778200,57300,57300,57300,57300,0
|
|
20250224,170600,801854778200,57300,57300,57300,57300,0
|
|
20250224,170500,801854778200,57300,57300,57300,57300,0
|
|
20250224,170400,801854778200,57300,57300,57300,57300,0
|
|
20250224,170300,801854778200,57300,57300,57300,57300,0
|
|
20250224,170200,801854778200,57300,57300,57300,57300,0
|
|
20250224,170100,801854778200,57300,57300,57300,57300,0
|
|
20250224,170000,801854778200,57300,57300,57300,57300,0
|
|
20250224,165900,801854778200,57300,57300,57300,57300,0
|
|
20250224,165800,801854778200,57300,57300,57300,57300,0
|
|
20250224,165700,801854778200,57300,57300,57300,57300,0
|
|
20250224,165600,801854778200,57300,57300,57300,57300,0
|
|
20250224,165500,801854778200,57300,57300,57300,57300,0
|
|
20250224,165400,801854778200,57300,57300,57300,57300,0
|
|
20250224,165300,801854778200,57300,57300,57300,57300,0
|
|
20250224,165200,801854778200,57300,57300,57300,57300,0
|
|
20250224,165100,801854778200,57300,57300,57300,57300,0
|
|
20250224,165000,801854778200,57300,57300,57300,57300,0
|
|
20250224,164900,801854778200,57300,57300,57300,57300,0
|
|
20250224,164800,801854778200,57300,57300,57300,57300,0
|
|
20250224,164700,801854778200,57300,57300,57300,57300,892352
|
|
20250224,164600,801854778200,57300,57300,57300,57300,0
|
|
20250224,164500,801854778200,57300,57300,57300,57300,0
|
|
20250224,164400,801854778200,57300,57300,57300,57300,0
|
|
20250224,164300,801854778200,57300,57300,57300,57300,0
|
|
20250224,164200,801854778200,57300,57300,57300,57300,0
|
|
20250224,164100,801854778200,57300,57300,57300,57300,0
|
|
20250224,164000,801854778200,57300,57300,57300,57300,0
|
|
20250224,163900,801854778200,57300,57300,57300,57300,0
|
|
20250224,163800,801854778200,57300,57300,57300,57300,0
|
|
20250224,163700,801854778200,57300,57300,57300,57300,0
|
|
20250224,163600,801854778200,57300,57300,57300,57300,0
|
|
20250224,163500,801854778200,57300,57300,57300,57300,0
|
|
20250224,163400,801854778200,57300,57300,57300,57300,0
|
|
20250224,163300,801854778200,57300,57300,57300,57300,0
|
|
20250224,163200,801854778200,57300,57300,57300,57300,0
|
|
20250224,163100,801854778200,57300,57300,57300,57300,0
|
|
20250224,163000,801854778200,57300,57300,57300,57300,0
|
|
20250224,162900,801854778200,57300,57300,57300,57300,0
|
|
20250224,162800,801854778200,57300,57300,57300,57300,0
|
|
20250224,162700,801854778200,57300,57300,57300,57300,0
|
|
20250224,162600,801854778200,57300,57300,57300,57300,0
|
|
20250224,162500,801854778200,57300,57300,57300,57300,0
|
|
20250224,162400,801854778200,57300,57300,57300,57300,0
|
|
20250224,162300,801854778200,57300,57300,57300,57300,0
|
|
20250224,162200,801854778200,57300,57300,57300,57300,0
|
|
20250224,162100,801854778200,57300,57300,57300,57300,0
|
|
20250224,162000,801854778200,57300,57300,57300,57300,0
|
|
20250224,161900,801854778200,57300,57300,57300,57300,0
|
|
20250224,161800,801854778200,57300,57300,57300,57300,0
|
|
20250224,161700,801854778200,57300,57300,57300,57300,892352
|
|
20250224,161600,801854778200,57300,57300,57300,57300,0
|
|
20250224,161500,801854778200,57300,57300,57300,57300,0
|
|
20250224,161400,801854778200,57300,57300,57300,57300,0
|
|
20250224,161300,801854778200,57300,57300,57300,57300,0
|
|
20250224,161200,801854778200,57300,57300,57300,57300,0
|
|
20250224,161100,801854778200,57300,57300,57300,57300,0
|
|
20250224,161000,801854778200,57300,57300,57300,57300,0
|
|
20250224,160900,801854778200,57300,57300,57300,57300,0
|
|
20250224,160800,801854778200,57300,57300,57300,57300,0
|
|
20250224,160700,801854778200,57300,57300,57300,57300,0
|
|
20250224,160600,801854778200,57300,57300,57300,57300,0
|
|
20250224,160500,801854778200,57300,57300,57300,57300,0
|
|
20250224,160400,801854778200,57300,57300,57300,57300,0
|
|
20250224,160300,801854778200,57300,57300,57300,57300,0
|
|
20250224,160200,801854778200,57300,57300,57300,57300,0
|
|
20250224,160100,801854778200,57300,57300,57300,57300,0
|
|
20250224,160000,801854778200,57300,57300,57300,57300,0
|
|
20250224,155900,801854778200,57300,57300,57300,57300,0
|
|
20250224,155800,801854778200,57300,57300,57300,57300,0
|
|
20250224,155700,801854778200,57300,57300,57300,57300,0
|
|
20250224,155600,801854778200,57300,57300,57300,57300,0
|
|
20250224,155500,801854778200,57300,57300,57300,57300,0
|
|
20250224,155400,801854778200,57300,57300,57300,57300,0
|
|
20250224,155300,801854778200,57300,57300,57300,57300,0
|
|
20250224,155200,801854778200,57300,57300,57300,57300,0
|
|
20250224,155100,801854778200,57300,57300,57300,57300,0
|
|
20250224,155000,801854778200,57300,57300,57300,57300,0
|
|
20250224,154900,801854778200,57300,57300,57300,57300,0
|
|
20250224,154800,801854778200,57300,57300,57300,57300,0
|
|
20250224,154700,801854778200,57300,57300,57300,57300,892352
|
|
20250224,154600,801854778200,57300,57300,57300,57300,0
|
|
20250224,154500,801854778200,57300,57300,57300,57300,0
|
|
20250224,154400,801854778200,57300,57300,57300,57300,0
|
|
20250224,154300,801854778200,57300,57300,57300,57300,0
|
|
20250224,154200,801854778200,57300,57300,57300,57300,0
|
|
20250224,154100,801854778200,57300,57300,57300,57300,0
|
|
20250224,154000,801854778200,57300,57300,57300,57300,0
|
|
20250224,153900,801854778200,57300,57300,57300,57300,0
|
|
20250224,153800,801854778200,57300,57300,57300,57300,0
|
|
20250224,153700,801854778200,57300,57300,57300,57300,0
|
|
20250224,153600,801854778200,57300,57300,57300,57300,0
|
|
20250224,153500,801854778200,57300,57300,57300,57300,0
|
|
20250224,153400,801854778200,57300,57300,57300,57300,0
|
|
20250224,153300,801854778200,57300,57300,57300,57300,0
|
|
20250224,153200,801854778200,57300,57300,57300,57300,0
|
|
20250224,153100,801854778200,57300,57300,57300,57300,0
|
|
20250224,153000,801854778200,57300,57300,57300,57300,892352
|
|
20250224,152900,750723008600,57400,57400,57400,57400,0
|
|
20250224,152800,750723008600,57400,57400,57400,57400,0
|
|
20250224,152700,750723008600,57400,57400,57400,57400,0
|
|
20250224,152600,750723008600,57400,57400,57400,57400,0
|
|
20250224,152500,750723008600,57400,57400,57400,57400,0
|
|
20250224,152400,750723008600,57400,57400,57400,57400,0
|
|
20250224,152300,750723008600,57400,57400,57400,57400,0
|
|
20250224,152200,750723008600,57400,57400,57400,57400,0
|
|
20250224,152100,750723008600,57400,57400,57400,57400,0
|
|
20250224,152000,750723008600,57400,57400,57400,57400,0
|
|
20250224,151900,750723008600,57400,57400,57400,57300,46098
|
|
20250224,151800,748079778800,57400,57400,57400,57300,17489
|
|
20250224,151700,747077088800,57400,57300,57400,57300,21240
|
|
20250224,151600,745859682300,57400,57300,57400,57300,103302
|
|
20250224,151500,739940054000,57400,57400,57400,57300,39250
|
|
20250224,151400,737690500200,57400,57300,57400,57300,22613
|
|
20250224,151300,736393633500,57400,57300,57400,57300,25703
|
|
20250224,151200,734919671400,57300,57400,57400,57300,25287
|
|
20250224,151100,733470224600,57400,57300,57400,57300,15239
|
|
20250224,151000,732596596000,57400,57300,57400,57300,11310
|
|
20250224,150900,731948028100,57300,57400,57400,57300,21530
|
|
20250224,150800,730712891500,57300,57400,57400,57300,28483
|
|
20250224,150700,729080461600,57400,57400,57400,57300,43740
|
|
20250224,150600,726573648700,57400,57400,57400,57300,17845
|
|
20250224,150500,725550521200,57300,57300,57400,57300,65334
|
|
20250224,150400,721801343400,57400,57400,57400,57300,15868
|
|
20250224,150300,720891653900,57400,57400,57400,57300,13929
|
|
20250224,150200,720092888500,57400,57400,57400,57300,11118
|
|
20250224,150100,719455287500,57400,57400,57500,57300,75558
|
|
20250224,150000,715118505800,57400,57400,57500,57400,36806
|
|
20250224,145900,713005142300,57400,57400,57500,57400,58692
|
|
20250224,145800,709635691600,57400,57400,57500,57400,26462
|
|
20250224,145700,708115850500,57400,57400,57500,57400,43658
|
|
20250224,145600,705609059300,57500,57500,57500,57400,20591
|
|
20250224,145500,704426270000,57400,57500,57500,57400,41846
|
|
20250224,145400,702021937000,57500,57500,57500,57400,12347
|
|
20250224,145300,701312643700,57400,57400,57500,57400,13857
|
|
20250224,145200,700516758700,57500,57500,57500,57400,14686
|
|
20250224,145100,699672880500,57400,57400,57500,57400,8677
|
|
20250224,145000,699174399100,57500,57400,57500,57400,26881
|
|
20250224,144900,697629354500,57400,57500,57500,57400,10797
|
|
20250224,144800,697008979700,57500,57400,57500,57400,16867
|
|
20250224,144700,696039795900,57400,57400,57500,57400,17455
|
|
20250224,144600,695037223900,57500,57400,57500,57400,13416
|
|
20250224,144500,694266090000,57400,57500,57500,57400,14170
|
|
20250224,144400,693451565400,57400,57600,57600,57400,56757
|
|
20250224,144300,690188016600,57600,57500,57600,57500,12325
|
|
20250224,144200,689478945400,57500,57400,57600,57400,148292
|
|
20250224,144100,680951371600,57400,57400,57500,57400,10546
|
|
20250224,144000,680345463000,57400,57500,57500,57400,28535
|
|
20250224,143900,678705598100,57400,57400,57500,57400,119741
|
|
20250224,143800,671821738300,57400,57500,57500,57400,14830
|
|
20250224,143700,670970039300,57500,57500,57500,57400,13580
|
|
20250224,143600,670190103500,57400,57400,57500,57400,8175
|
|
20250224,143500,669720298700,57500,57500,57500,57400,17279
|
|
20250224,143400,668727102800,57500,57500,57500,57400,12330
|
|
20250224,143300,668018698900,57500,57500,57500,57400,12791
|
|
20250224,143200,667283609600,57500,57400,57500,57400,38092
|
|
20250224,143100,665096676900,57400,57400,57400,57300,50232
|
|
20250224,143000,662213487800,57400,57300,57400,57300,11836
|
|
20250224,142900,661534391600,57400,57400,57400,57300,14839
|
|
20250224,142800,660682780800,57400,57400,57400,57300,14433
|
|
20250224,142700,659854590100,57300,57500,57500,57300,92364
|
|
20250224,142600,654552750300,57400,57400,57500,57300,160828
|
|
20250224,142500,645321373900,57400,57300,57400,57300,16497
|
|
20250224,142400,644374805600,57400,57400,57400,57300,26412
|
|
20250224,142300,642859259300,57300,57300,57400,57300,12558
|
|
20250224,142200,642139164700,57300,57400,57400,57300,22120
|
|
20250224,142100,640870399900,57400,57300,57400,57300,23359
|
|
20250224,142000,639530706500,57300,57300,57400,57300,17137
|
|
20250224,141900,638548293100,57300,57300,57400,57300,14533
|
|
20250224,141800,637714520600,57400,57300,57400,57300,15796
|
|
20250224,141700,636808497200,57300,57400,57400,57300,16842
|
|
20250224,141600,635842437600,57300,57400,57400,57300,12172
|
|
20250224,141500,635144302300,57400,57400,57400,57300,13127
|
|
20250224,141400,634391198400,57300,57300,57400,57300,15015
|
|
20250224,141300,633529897700,57300,57400,57400,57300,33900
|
|
20250224,141200,631586920400,57300,57400,57400,57300,19208
|
|
20250224,141100,630484881200,57400,57400,57400,57300,8714
|
|
20250224,141000,629985011600,57400,57300,57400,57300,10391
|
|
20250224,140900,629388936400,57400,57400,57400,57300,6848
|
|
20250224,140800,628996207000,57300,57300,57400,57300,21915
|
|
20250224,140700,627738870300,57400,57400,57400,57300,6224
|
|
20250224,140600,627381859600,57300,57400,57400,57300,15283
|
|
20250224,140500,626504828600,57400,57300,57400,57300,15240
|
|
20250224,140400,625630348500,57300,57300,57400,57300,8691
|
|
20250224,140300,625131855100,57400,57400,57400,57300,10495
|
|
20250224,140200,624529884100,57300,57300,57400,57300,13315
|
|
20250224,140100,623765977900,57300,57300,57400,57300,12923
|
|
20250224,140000,623024487100,57400,57300,57400,57300,29009
|
|
20250224,135900,621359865000,57300,57300,57400,57300,15193
|
|
20250224,135800,620488368500,57400,57400,57400,57300,29263
|
|
20250224,135700,618809277900,57300,57300,57400,57300,11960
|
|
20250224,135600,618123614500,57300,57400,57400,57300,12896
|
|
20250224,135500,617383928000,57400,57300,57400,57300,10948
|
|
20250224,135400,616756290900,57400,57300,57400,57300,21632
|
|
20250224,135300,615515696900,57300,57400,57400,57300,9027
|
|
20250224,135200,614997972700,57400,57400,57400,57300,12072
|
|
20250224,135100,614305741600,57300,57300,57400,57300,7041
|
|
20250224,135000,613901960900,57400,57300,57400,57300,17845
|
|
20250224,134900,612877947500,57300,57400,57400,57300,9126
|
|
20250224,134800,612354661800,57400,57300,57400,57300,34854
|
|
20250224,134700,610357166200,57400,57400,57400,57300,21325
|
|
20250224,134600,609133728800,57400,57300,57400,57300,4907
|
|
20250224,134500,608852273100,57400,57300,57400,57300,17507
|
|
20250224,134400,607848195600,57400,57400,57400,57300,7289
|
|
20250224,134300,607430097900,57300,57400,57400,57300,18419
|
|
20250224,134200,606373239200,57400,57400,57400,57300,10945
|
|
20250224,134100,605745426900,57400,57300,57400,57300,6831
|
|
20250224,134000,605353598800,57300,57400,57400,57300,8544
|
|
20250224,133900,604863613000,57400,57400,57400,57300,8777
|
|
20250224,133800,604360159700,57400,57400,57400,57300,13291
|
|
20250224,133700,603597642900,57400,57400,57400,57300,5587
|
|
20250224,133600,603277089100,57400,57400,57400,57300,14482
|
|
20250224,133500,602445986400,57400,57200,57400,57200,21517
|
|
20250224,133400,601212950700,57200,57200,57300,57200,101403
|
|
20250224,133300,595402719900,57200,57200,57300,57200,7628
|
|
20250224,133200,594965967000,57300,57300,57300,57200,16622
|
|
20250224,133100,594014392600,57300,57300,57300,57200,16944
|
|
20250224,133000,593044633800,57300,57200,57300,57200,29353
|
|
20250224,132900,591365076900,57200,57300,57300,57200,9933
|
|
20250224,132800,590796194400,57200,57300,57400,57200,112697
|
|
20250224,132700,584338761300,57300,57400,57400,57300,90628
|
|
20250224,132600,579145013600,57300,57300,57400,57200,26517
|
|
20250224,132500,577625619900,57200,57300,57300,57200,14431
|
|
20250224,132400,576798936000,57200,57300,57400,57200,43048
|
|
20250224,132300,574332057300,57300,57300,57400,57300,19451
|
|
20250224,132200,573217234600,57400,57300,57400,57300,12372
|
|
20250224,132100,572507982600,57400,57300,57400,57300,25396
|
|
20250224,132000,571052532800,57400,57400,57400,57300,39861
|
|
20250224,131900,568767522200,57300,57400,57400,57300,6329
|
|
20250224,131800,568404589100,57300,57300,57400,57300,14497
|
|
20250224,131700,567573426100,57300,57300,57400,57300,16633
|
|
20250224,131600,566619198700,57300,57400,57400,57300,9701
|
|
20250224,131500,566062823300,57400,57400,57400,57300,17534
|
|
20250224,131400,565057238000,57400,57300,57400,57300,5187
|
|
20250224,131300,564759719400,57300,57400,57400,57300,9817
|
|
20250224,131200,564196456700,57400,57300,57400,57300,6486
|
|
20250224,131100,563824588000,57300,57300,57400,57300,12643
|
|
20250224,131000,563099325700,57300,57400,57400,57300,25966
|
|
20250224,130900,561611079900,57300,57400,57400,57300,4716
|
|
20250224,130800,561340579600,57300,57300,57400,57300,3574
|
|
20250224,130700,561135592600,57400,57300,57400,57300,5820
|
|
20250224,130600,560801974200,57300,57300,57400,57200,75735
|
|
20250224,130500,556462370400,57300,57200,57300,57200,15404
|
|
20250224,130400,555579814300,57300,57300,57300,57200,12652
|
|
20250224,130300,554855078000,57200,57300,57300,57200,7131
|
|
20250224,130200,554446856500,57300,57300,57300,57200,14698
|
|
20250224,130100,553604961500,57300,57200,57300,57200,10592
|
|
20250224,130000,552998400700,57300,57200,57300,57200,10343
|
|
20250224,125900,552406048100,57300,57200,57300,57200,11454
|
|
20250224,125800,551750117000,57300,57300,57300,57200,4879
|
|
20250224,125700,551470835300,57300,57200,57300,57200,16029
|
|
20250224,125600,550553122500,57300,57300,57300,57200,12409
|
|
20250224,125500,549842551200,57300,57200,57300,57200,7535
|
|
20250224,125400,549411160200,57300,57300,57300,57200,11193
|
|
20250224,125300,548770061600,57300,57300,57300,57200,10776
|
|
20250224,125200,548152738400,57300,57300,57300,57200,6651
|
|
20250224,125100,547771860600,57200,57200,57300,57200,3763
|
|
20250224,125000,547556383300,57300,57200,57300,57200,14298
|
|
20250224,124900,546737439800,57200,57300,57300,57200,10856
|
|
20250224,124800,546115701500,57200,57300,57300,57200,9671
|
|
20250224,124700,545561700100,57200,57300,57300,57200,15099
|
|
20250224,124600,544696775200,57300,57300,57400,57200,96450
|
|
20250224,124500,539170356700,57300,57300,57400,57300,11276
|
|
20250224,124400,538524051200,57400,57300,57400,57300,20103
|
|
20250224,124300,537371592400,57300,57400,57400,57300,10426
|
|
20250224,124200,536773996800,57400,57300,57400,57300,10503
|
|
20250224,124100,536171924000,57400,57300,57400,57300,13443
|
|
20250224,124000,535400945900,57300,57300,57400,57300,21610
|
|
20250224,123900,534162543200,57300,57400,57400,57300,9241
|
|
20250224,123800,533632768000,57300,57300,57400,57300,11702
|
|
20250224,123700,532962005300,57300,57400,57400,57300,16336
|
|
20250224,123600,532024707900,57300,57400,57400,57300,8795
|
|
20250224,123500,531520076300,57300,57300,57400,57300,5363
|
|
20250224,123400,531212637300,57400,57300,57400,57300,15115
|
|
20250224,123300,530345360900,57400,57300,57400,57300,4723
|
|
20250224,123200,530074452500,57400,57300,57400,57300,6113
|
|
20250224,123100,529723853800,57400,57400,57400,57300,2963
|
|
20250224,123000,529553944400,57400,57400,57400,57300,12699
|
|
20250224,122900,528825116500,57400,57300,57400,57300,3821
|
|
20250224,122800,528606005500,57400,57300,57400,57200,162686
|
|
20250224,122700,519283743800,57300,57300,57300,57200,17224
|
|
20250224,122600,518297404700,57200,57200,57300,57200,7898
|
|
20250224,122500,517845448400,57200,57300,57300,57200,8100
|
|
20250224,122400,517381920000,57300,57200,57300,57200,6215
|
|
20250224,122300,517026343500,57300,57300,57300,57200,6274
|
|
20250224,122200,516667304400,57300,57200,57300,57200,7696
|
|
20250224,122100,516226731100,57200,57200,57300,57200,25586
|
|
20250224,122000,514762544900,57200,57300,57300,57200,5825
|
|
20250224,121900,514429185300,57300,57300,57300,57200,25481
|
|
20250224,121800,512971448100,57300,57300,57300,57200,10659
|
|
20250224,121700,512361004600,57300,57200,57300,57200,9742
|
|
20250224,121600,511803141500,57300,57200,57300,57200,21117
|
|
20250224,121500,510593547700,57300,57200,57300,57200,5703
|
|
20250224,121400,510267105500,57200,57300,57300,57200,8766
|
|
20250224,121300,509765571700,57200,57300,57300,57200,8552
|
|
20250224,121200,509276143700,57300,57300,57300,57200,5856
|
|
20250224,121100,508941012400,57300,57200,57300,57200,13182
|
|
20250224,121000,508186300900,57200,57200,57300,57200,6491
|
|
20250224,120900,507814833200,57200,57300,57300,57200,19672
|
|
20250224,120800,506688127300,57300,57200,57300,57200,5402
|
|
20250224,120700,506379014300,57200,57200,57300,57200,18932
|
|
20250224,120600,505294954100,57300,57300,57300,57200,8706
|
|
20250224,120500,504796812100,57300,57200,57300,57200,21850
|
|
20250224,120400,503545725500,57200,57200,57300,57200,9066
|
|
20250224,120300,503026953100,57300,57300,57300,57200,24850
|
|
20250224,120200,501605464300,57200,57300,57300,57200,10908
|
|
20250224,120100,500981304400,57200,57200,57300,57200,8314
|
|
20250224,120000,500505653200,57200,57300,57300,57200,13419
|
|
20250224,115900,499737969200,57300,57300,57300,57200,24714
|
|
20250224,115800,498322772600,57300,57200,57300,57200,12030
|
|
20250224,115700,497634299600,57300,57300,57300,57200,14549
|
|
20250224,115600,496801614400,57300,57300,57400,57200,139196
|
|
20250224,115500,488827842700,57400,57300,57400,57300,15423
|
|
20250224,115400,487943433500,57400,57300,57400,57300,17946
|
|
20250224,115300,486914926600,57400,57300,57400,57300,7821
|
|
20250224,115200,486466667600,57400,57300,57400,57300,9003
|
|
20250224,115100,485950656900,57400,57300,57400,57300,13570
|
|
20250224,115000,485172479100,57400,57300,57400,57300,10309
|
|
20250224,114900,484581522900,57300,57300,57400,57300,13966
|
|
20250224,114800,483780636100,57300,57300,57400,57300,7519
|
|
20250224,114700,483349603500,57300,57300,57400,57300,55703
|
|
20250224,114600,480156623200,57300,57400,57400,57300,9039
|
|
20250224,114500,479637947900,57300,57300,57400,57300,7095
|
|
20250224,114400,479231284900,57400,57400,57400,57300,6051
|
|
20250224,114300,478884403600,57400,57400,57400,57300,10557
|
|
20250224,114200,478279182600,57400,57400,57400,57300,7178
|
|
20250224,114100,477867693800,57400,57300,57400,57300,9133
|
|
20250224,114000,477344199300,57300,57300,57400,57300,9237
|
|
20250224,113900,476814738000,57300,57400,57500,57300,31472
|
|
20250224,113800,475009566700,57500,57400,57500,57400,22274
|
|
20250224,113700,473730789000,57500,57400,57500,57400,10593
|
|
20250224,113600,473121900200,57400,57400,57500,57300,37185
|
|
20250224,113500,470987484500,57400,57300,57400,57300,11762
|
|
20250224,113400,470312603300,57400,57300,57400,57300,5026
|
|
20250224,113300,470024395300,57300,57300,57400,57300,8901
|
|
20250224,113200,469513708500,57300,57300,57400,57300,6468
|
|
20250224,113100,469142763100,57400,57400,57400,57300,8347
|
|
20250224,113000,468663867500,57300,57400,57400,57300,9984
|
|
20250224,112900,468091117700,57400,57400,57400,57300,7712
|
|
20250224,112800,467648634200,57300,57500,57500,57300,29624
|
|
20250224,112700,465948145500,57400,57500,57500,57400,56165
|
|
20250224,112600,462724101300,57500,57500,57500,57400,9641
|
|
20250224,112500,462169990100,57500,57500,57500,57400,5674
|
|
20250224,112400,461844116700,57500,57500,57500,57400,10285
|
|
20250224,112300,461252990200,57400,57400,57500,57400,9119
|
|
20250224,112200,460728816700,57500,57400,57500,57400,3750
|
|
20250224,112100,460513428800,57400,57400,57500,57300,15655
|
|
20250224,112000,459614740900,57500,57400,57500,57300,70606
|
|
20250224,111900,455562049600,57300,57300,57400,57300,17312
|
|
20250224,111800,454568611000,57400,57300,57400,57300,38113
|
|
20250224,111700,452381696000,57400,57300,57400,57300,16843
|
|
20250224,111600,451415680000,57400,57400,57400,57300,19643
|
|
20250224,111500,450288903600,57300,57400,57400,57300,10394
|
|
20250224,111400,449692541800,57300,57400,57400,57300,10893
|
|
20250224,111300,449067489400,57400,57400,57400,57300,4055
|
|
20250224,111200,448834870400,57400,57400,57400,57300,9862
|
|
20250224,111100,448269044100,57400,57300,57400,57300,5778
|
|
20250224,111000,447937777600,57400,57300,57400,57300,16934
|
|
20250224,110900,446966293700,57300,57300,57400,57300,5000
|
|
20250224,110800,446679560800,57400,57300,57400,57200,148380
|
|
20250224,110700,438177604900,57300,57300,57300,57200,6470
|
|
20250224,110600,437807135100,57200,57300,57300,57200,45162
|
|
20250224,110500,435219858700,57200,57300,57300,57200,8740
|
|
20250224,110400,434719682600,57200,57200,57300,57200,10739
|
|
20250224,110300,434105247000,57200,57300,57300,57200,28935
|
|
20250224,110200,432449482700,57300,57200,57300,57200,41514
|
|
20250224,110100,430074657600,57300,57300,57300,57200,27672
|
|
20250224,110000,428491561600,57200,57300,57300,57200,13924
|
|
20250224,105900,427694033900,57300,57300,57300,57200,20656
|
|
20250224,105800,426510895000,57300,57300,57300,57200,13264
|
|
20250224,105700,425751260000,57200,57300,57300,57200,10189
|
|
20250224,105600,425168078100,57300,57200,57300,57200,12419
|
|
20250224,105500,424456736900,57200,57300,57300,57200,6815
|
|
20250224,105400,424066651400,57300,57300,57300,57200,6270
|
|
20250224,105300,423707641500,57200,57300,57300,57200,8814
|
|
20250224,105200,423203073600,57300,57200,57300,57200,19097
|
|
20250224,105100,422109352900,57300,57300,57300,57200,10137
|
|
20250224,105000,421529246700,57300,57300,57300,57200,17475
|
|
20250224,104900,420528463400,57300,57200,57300,57200,11779
|
|
20250224,104800,419853897600,57300,57300,57300,57200,20027
|
|
20250224,104700,418707256000,57300,57300,57300,57200,9056
|
|
20250224,104600,418188868000,57200,57200,57300,57200,9400
|
|
20250224,104500,417650890800,57300,57200,57300,57200,28907
|
|
20250224,104400,415995195500,57200,57300,57300,57200,15473
|
|
20250224,104300,415109640400,57300,57300,57300,57200,11793
|
|
20250224,104200,414434557800,57200,57300,57300,57200,14721
|
|
20250224,104100,413592251200,57300,57200,57300,57200,9688
|
|
20250224,104000,413037861100,57300,57200,57300,57200,13580
|
|
20250224,103900,412260886900,57200,57200,57300,57200,66791
|
|
20250224,103800,408440225900,57300,57300,57300,57200,25981
|
|
20250224,103700,406952923500,57300,57300,57300,57200,42712
|
|
20250224,103600,404509538000,57300,57300,57300,57200,18680
|
|
20250224,103500,403440087400,57200,57300,57300,57200,22940
|
|
20250224,103400,402127605300,57200,57300,57300,57200,14308
|
|
20250224,103300,401308364200,57300,57300,57300,57200,16792
|
|
20250224,103200,400347453100,57300,57200,57300,57200,7806
|
|
20250224,103100,399900675400,57300,57400,57400,57200,252023
|
|
20250224,103000,385466055700,57400,57400,57400,57300,21309
|
|
20250224,102900,384244699800,57400,57400,57400,57300,29290
|
|
20250224,102800,382565450400,57400,57400,57400,57300,11543
|
|
20250224,102700,381903499900,57400,57400,57400,57300,13925
|
|
20250224,102600,381104844000,57400,57400,57400,57300,25470
|
|
20250224,102500,379643039300,57400,57300,57400,57300,6602
|
|
20250224,102400,379264462600,57400,57300,57400,57300,5860
|
|
20250224,102300,378928485700,57300,57300,57400,57300,8287
|
|
20250224,102200,378453317700,57400,57400,57400,57300,10066
|
|
20250224,102100,377875762200,57400,57300,57400,57300,4125
|
|
20250224,102000,377639226600,57300,57300,57400,57300,12238
|
|
20250224,101900,376937043500,57400,57500,57500,57300,131321
|
|
20250224,101800,369399232100,57500,57500,57500,57400,11670
|
|
20250224,101700,368729045800,57500,57400,57500,57400,14083
|
|
20250224,101600,367919886000,57500,57400,57500,57400,7552
|
|
20250224,101500,367486060500,57500,57400,57500,57400,6955
|
|
20250224,101400,367086451700,57400,57500,57500,57400,5132
|
|
20250224,101300,366791613500,57500,57600,57600,57400,77494
|
|
20250224,101200,362336295600,57600,57600,57600,57500,7703
|
|
20250224,101100,361893202100,57600,57600,57600,57500,13078
|
|
20250224,101000,361141009800,57600,57600,57600,57500,29460
|
|
20250224,100900,359446961100,57500,57600,57600,57500,40614
|
|
20250224,100800,357111286800,57500,57500,57600,57500,11563
|
|
20250224,100700,356445630700,57600,57600,57600,57500,7658
|
|
20250224,100600,356005146100,57600,57300,57600,57300,169316
|
|
20250224,100500,346278481600,57400,57400,57400,57300,11943
|
|
20250224,100400,345593776200,57400,57400,57400,57300,51198
|
|
20250224,100300,342658451100,57400,57400,57400,57300,21654
|
|
20250224,100200,341417108100,57300,57200,57400,57200,82072
|
|
20250224,100100,336713674600,57300,57400,57400,57200,268672
|
|
20250224,100000,321318992800,57400,57300,57400,57300,20494
|
|
20250224,095900,320143385700,57400,57400,57400,57300,22217
|
|
20250224,095800,318869619500,57300,57400,57400,57300,32628
|
|
20250224,095700,316999802700,57400,57300,57400,57300,27506
|
|
20250224,095600,315422807500,57400,57300,57400,57300,14155
|
|
20250224,095500,314611014500,57300,57300,57400,57300,16499
|
|
20250224,095400,313664369400,57300,57300,57400,57300,11339
|
|
20250224,095300,313014352400,57400,57400,57400,57300,9634
|
|
20250224,095200,312462107100,57300,57300,57400,57300,24475
|
|
20250224,095100,311057827900,57300,57300,57400,57300,12468
|
|
20250224,095000,310342597000,57400,57300,57400,57300,9038
|
|
20250224,094900,309824305300,57400,57400,57400,57300,19716
|
|
20250224,094800,308694246500,57300,57400,57500,57300,64214
|
|
20250224,094700,305008486900,57400,57400,57500,57400,58444
|
|
20250224,094600,301653705700,57500,57400,57500,57400,12211
|
|
20250224,094500,300951920500,57500,57500,57500,57400,37580
|
|
20250224,094400,298791979200,57500,57500,57500,57400,13052
|
|
20250224,094300,298042488400,57400,57300,57500,57300,76065
|
|
20250224,094200,293676891300,57400,57400,57400,57300,14828
|
|
20250224,094100,292825988000,57400,57400,57500,57300,134764
|
|
20250224,094000,285090918700,57400,57500,57500,57400,15105
|
|
20250224,093900,284223665100,57500,57600,57600,57400,189698
|
|
20250224,093800,273316050200,57600,57500,57600,57500,13439
|
|
20250224,093700,272542896900,57500,57600,57600,57500,32331
|
|
20250224,093600,270681597000,57600,57500,57600,57500,13920
|
|
20250224,093500,269880135500,57600,57500,57600,57500,7781
|
|
20250224,093400,269432308500,57600,57600,57600,57500,22507
|
|
20250224,093300,268136680900,57600,57600,57600,57500,10075
|
|
20250224,093200,267556972600,57500,57600,57600,57500,13387
|
|
20250224,093100,266786540900,57600,57500,57600,57500,88845
|
|
20250224,093000,261669481100,57600,57400,57600,57400,157955
|
|
20250224,092900,252588178200,57400,57500,57600,57400,94153
|
|
20250224,092800,247175543900,57500,57500,57600,57400,11701
|
|
20250224,092700,246502640800,57500,57500,57600,57400,65655
|
|
20250224,092600,242727326400,57500,57500,57600,57400,103365
|
|
20250224,092500,236783062900,57600,57600,57600,57500,24377
|
|
20250224,092400,235380786200,57500,57600,57600,57500,23536
|
|
20250224,092300,234027007800,57600,57500,57600,57400,80003
|
|
20250224,092200,229427442500,57500,57400,57600,57400,70904
|
|
20250224,092100,225350929000,57500,57400,57500,57300,180527
|
|
20250224,092000,214985493100,57400,57300,57400,57300,24665
|
|
20250224,091900,213571745900,57400,57300,57400,57300,21027
|
|
20250224,091800,212366534700,57400,57400,57400,57300,19032
|
|
20250224,091700,211275202200,57300,57400,57500,57300,53174
|
|
20250224,091600,208223958200,57400,57400,57600,57300,213015
|
|
20250224,091500,195984022700,57400,57400,57500,57300,189677
|
|
20250224,091400,185095861200,57300,57400,57400,57200,328596
|
|
20250224,091300,166267302700,57300,57300,57400,57300,20204
|
|
20250224,091200,165109266800,57300,57400,57400,57300,37221
|
|
20250224,091100,162975999600,57400,57300,57400,57300,89094
|
|
20250224,091000,157867884700,57400,57400,57500,57300,216094
|
|
20250224,090900,145467059200,57400,57600,57600,57400,214823
|
|
20250224,090800,133115910900,57600,57700,57700,57500,139443
|
|
20250224,090700,125085096400,57600,57500,57700,57500,352414
|
|
20250224,090600,104786390100,57500,57400,57500,57400,194770
|
|
20250224,090500,93598358300,57500,57500,57500,57400,105498
|
|
20250224,090400,87541299000,57500,57400,57500,57400,59155
|
|
20250224,090300,84141770800,57500,57500,57500,57300,120168
|
|
20250224,090200,77243269200,57400,57500,57600,57300,308861
|
|
20250224,090100,59505996500,57600,57400,57600,57400,177302
|
|
20250224,090000,49308973900,57400,57300,57600,57300,858198
|