590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250226,184700,1005442971200,56600,56600,56600,56600,1412613
|
|
20250226,184600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,184500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,184400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,184300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,184200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,184100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,184000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,183900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,183800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,183700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,183600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,183500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,183400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,183300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,183200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,183100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,183000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,182900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,182800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,182700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,182600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,182500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,182400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,182300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,182200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,182100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,182000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,181900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,181800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,181700,1005442971200,56600,56600,56600,56600,1412613
|
|
20250226,181600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,181500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,181400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,181300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,181200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,181100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,181000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,180900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,180800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,180700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,180600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,180500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,180400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,180300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,180200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,180100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,180000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,175900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,175800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,175700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,175600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,175500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,175400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,175300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,175200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,175100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,175000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,174900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,174800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,174700,1005442971200,56600,56600,56600,56600,1412613
|
|
20250226,174600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,174500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,174400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,174300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,174200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,174100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,174000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,173900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,173800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,173700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,173600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,173500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,173400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,173300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,173200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,173100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,173000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,172900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,172800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,172700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,172600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,172500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,172400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,172300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,172200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,172100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,172000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,171900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,171800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,171700,1005442971200,56600,56600,56600,56600,1412613
|
|
20250226,171600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,171500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,171400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,171300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,171200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,171100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,171000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,170900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,170800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,170700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,170600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,170500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,170400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,170300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,170200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,170100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,170000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,165900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,165800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,165700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,165600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,165500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,165400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,165300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,165200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,165100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,165000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,164900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,164800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,164700,1005442971200,56600,56600,56600,56600,1412613
|
|
20250226,164600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,164500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,164400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,164300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,164200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,164100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,164000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,163900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,163800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,163700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,163600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,163500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,163400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,163300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,163200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,163100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,163000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,162900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,162800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,162700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,162600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,162500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,162400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,162300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,162200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,162100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,162000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,161900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,161800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,161700,1005442971200,56600,56600,56600,56600,1412613
|
|
20250226,161600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,161500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,161400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,161300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,161200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,161100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,161000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,160900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,160800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,160700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,160600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,160500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,160400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,160300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,160200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,160100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,160000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,155900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,155800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,155700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,155600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,155500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,155400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,155300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,155200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,155100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,155000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,154900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,154800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,154700,1005442971200,56600,56600,56600,56600,1412613
|
|
20250226,154600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,154500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,154400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,154300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,154200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,154100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,154000,1005442971200,56600,56600,56600,56600,0
|
|
20250226,153900,1005442971200,56600,56600,56600,56600,0
|
|
20250226,153800,1005442971200,56600,56600,56600,56600,0
|
|
20250226,153700,1005442971200,56600,56600,56600,56600,0
|
|
20250226,153600,1005442971200,56600,56600,56600,56600,0
|
|
20250226,153500,1005442971200,56600,56600,56600,56600,0
|
|
20250226,153400,1005442971200,56600,56600,56600,56600,0
|
|
20250226,153300,1005442971200,56600,56600,56600,56600,0
|
|
20250226,153200,1005442971200,56600,56600,56600,56600,0
|
|
20250226,153100,1005442971200,56600,56600,56600,56600,0
|
|
20250226,153000,1005442971200,56600,56600,56600,56600,1412613
|
|
20250226,152900,925489075400,56900,56900,56900,56900,0
|
|
20250226,152800,925489075400,56900,56900,56900,56900,0
|
|
20250226,152700,925489075400,56900,56900,56900,56900,0
|
|
20250226,152600,925489075400,56900,56900,56900,56900,0
|
|
20250226,152500,925489075400,56900,56900,56900,56900,0
|
|
20250226,152400,925489075400,56900,56900,56900,56900,0
|
|
20250226,152300,925489075400,56900,56900,56900,56900,0
|
|
20250226,152200,925489075400,56900,56900,56900,56900,0
|
|
20250226,152100,925489075400,56900,56900,56900,56900,0
|
|
20250226,152000,925489075400,56900,56900,56900,56900,0
|
|
20250226,151900,925489075400,56900,56800,56900,56700,90307
|
|
20250226,151800,920359268100,56900,56800,56900,56800,148328
|
|
20250226,151700,911933369500,56800,56800,56900,56800,44073
|
|
20250226,151600,909428123700,56800,56900,57000,56800,142962
|
|
20250226,151500,901295730200,56900,56900,57000,56900,97042
|
|
20250226,151400,895772925500,56900,56900,57000,56900,24686
|
|
20250226,151300,894366942700,57000,57000,57000,56900,19608
|
|
20250226,151200,893250212700,56900,56900,57000,56900,22857
|
|
20250226,151100,891948463200,56900,57000,57000,56900,16063
|
|
20250226,151000,891033847000,57000,56900,57000,56900,13503
|
|
20250226,150900,890264954500,57000,56900,57000,56900,10922
|
|
20250226,150800,889642842900,57000,56900,57000,56900,12981
|
|
20250226,150700,888903510900,57000,57000,57100,56900,133383
|
|
20250226,150600,881299686100,57100,56900,57100,56900,224829
|
|
20250226,150500,868484547400,57000,57000,57000,56900,28248
|
|
20250226,150400,866875177300,57000,57000,57000,56900,17672
|
|
20250226,150300,865868518500,56900,57000,57000,56900,34167
|
|
20250226,150200,863922433200,56900,56900,57000,56900,122093
|
|
20250226,150100,856963370200,57000,56900,57000,56800,256503
|
|
20250226,150000,842365424200,56900,56900,56900,56800,32098
|
|
20250226,145900,840539412100,56900,56800,56900,56700,349394
|
|
20250226,145800,820693356300,56800,56700,56800,56700,24148
|
|
20250226,145700,819322510000,56700,56700,56800,56700,31235
|
|
20250226,145600,817550315300,56800,56800,56800,56700,15218
|
|
20250226,145500,816686744200,56700,56800,56800,56700,32109
|
|
20250226,145400,814864536100,56700,56800,56800,56700,17051
|
|
20250226,145300,813896552600,56800,56600,56800,56600,646729
|
|
20250226,145200,777224905600,56600,56600,56700,56600,27383
|
|
20250226,145100,775673444300,56600,56700,56700,56600,24242
|
|
20250226,145000,774300363000,56600,56700,56700,56600,19614
|
|
20250226,144900,773189673500,56600,56600,56700,56600,32077
|
|
20250226,144800,771371839900,56700,56700,56700,56600,13299
|
|
20250226,144700,770618720100,56600,56700,56700,56600,15780
|
|
20250226,144600,769724674300,56700,56700,56700,56600,49467
|
|
20250226,144500,766922480800,56700,56700,56700,56600,12088
|
|
20250226,144400,766237869900,56700,56700,56700,56600,18240
|
|
20250226,144300,765204281300,56600,56700,56700,56600,17117
|
|
20250226,144200,764234692600,56600,56700,56700,56600,14778
|
|
20250226,144100,763397360000,56600,56600,56700,56600,14375
|
|
20250226,144000,762583127300,56700,56600,56700,56600,9100
|
|
20250226,143900,762067747200,56600,56600,56700,56600,10447
|
|
20250226,143800,761476197100,56600,56600,56700,56600,10612
|
|
20250226,143700,760875002800,56600,56700,56700,56600,19677
|
|
20250226,143600,759760054200,56700,56700,56700,56600,10318
|
|
20250226,143500,759175676900,56700,56600,56700,56600,26929
|
|
20250226,143400,757649550200,56600,56600,56700,56600,9005
|
|
20250226,143300,757139574900,56700,56600,56700,56600,44264
|
|
20250226,143200,754630337700,56700,56700,56700,56600,28868
|
|
20250226,143100,752996015200,56700,56700,56700,56600,16202
|
|
20250226,143000,752078033000,56600,56600,56700,56600,16135
|
|
20250226,142900,751163878000,56600,56700,56700,56600,11132
|
|
20250226,142800,750533284900,56600,56700,56700,56600,16330
|
|
20250226,142700,749608095100,56700,56600,56700,56600,13320
|
|
20250226,142600,748853599000,56600,56600,56700,56600,17000
|
|
20250226,142500,747890675100,56700,56600,56700,56600,9943
|
|
20250226,142400,747327597900,56700,56600,56700,56600,13886
|
|
20250226,142300,746541486200,56600,56600,56700,56600,10977
|
|
20250226,142200,745919977700,56700,56600,56700,56600,55352
|
|
20250226,142100,742786211100,56600,56600,56700,56600,15020
|
|
20250226,142000,741935858500,56700,56600,56700,56600,13418
|
|
20250226,141900,741176258200,56600,56600,56700,56600,19337
|
|
20250226,141800,740080964100,56600,56600,56700,56600,12061
|
|
20250226,141700,739397955200,56600,56600,56700,56600,19028
|
|
20250226,141600,738320326900,56600,56700,56700,56600,12602
|
|
20250226,141500,737606849100,56600,56600,56700,56600,18416
|
|
20250226,141400,736563712300,56600,56600,56700,56600,18997
|
|
20250226,141300,735487312500,56600,56600,56700,56600,12217
|
|
20250226,141200,734795568300,56700,56600,56700,56600,8467
|
|
20250226,141100,734316162400,56600,56600,56700,56600,9233
|
|
20250226,141000,733793467500,56600,56600,56700,56600,18067
|
|
20250226,140900,732769722900,56700,56600,56700,56600,9566
|
|
20250226,140800,732228143300,56600,56700,56700,56600,13561
|
|
20250226,140700,731460009300,56600,56600,56700,56600,10454
|
|
20250226,140600,730868141600,56700,56600,56700,56600,16043
|
|
20250226,140500,729959509800,56600,56600,56700,56600,12832
|
|
20250226,140400,729233025200,56600,56600,56700,56600,14929
|
|
20250226,140300,728387884300,56600,56700,56700,56600,11621
|
|
20250226,140200,727729914900,56700,56700,56700,56600,13733
|
|
20250226,140100,726952210200,56600,56700,56700,56600,24131
|
|
20250226,140000,725585204200,56700,56700,56700,56600,43892
|
|
20250226,135900,723100059500,56700,56600,56700,56600,15438
|
|
20250226,135800,722226138600,56700,56700,56700,56600,19636
|
|
20250226,135700,721113513900,56700,56600,56700,56600,14515
|
|
20250226,135600,720291667700,56700,56700,56700,56600,17360
|
|
20250226,135500,719308476200,56700,56600,56700,56600,8835
|
|
20250226,135400,718808274900,56600,56600,56700,56600,22262
|
|
20250226,135300,717546726200,56700,56600,56700,56600,10046
|
|
20250226,135200,716977906400,56700,56600,56700,56600,21737
|
|
20250226,135100,715746847100,56600,56600,56700,56600,12580
|
|
20250226,135000,715034674400,56600,56600,56700,56600,43173
|
|
20250226,134900,712590782000,56600,56700,56700,56600,11526
|
|
20250226,134800,711937756800,56600,56600,56700,56600,11988
|
|
20250226,134700,711259101600,56600,56600,56700,56600,8551
|
|
20250226,134600,710775005500,56700,56700,56700,56600,8012
|
|
20250226,134500,710321246800,56700,56600,56700,56600,14775
|
|
20250226,134400,709484324200,56700,56600,56700,56600,9793
|
|
20250226,134300,708929931300,56600,56700,56700,56600,13557
|
|
20250226,134200,708161996200,56700,56600,56700,56600,10796
|
|
20250226,134100,707550653900,56600,56600,56700,56600,13321
|
|
20250226,134000,706795952900,56700,56600,56700,56600,22571
|
|
20250226,133900,705517163700,56600,56700,56700,56600,13434
|
|
20250226,133800,704756657300,56700,56600,56700,56600,15752
|
|
20250226,133700,703864457000,56700,56600,56700,56600,11837
|
|
20250226,133600,703194391500,56700,56700,56700,56600,27013
|
|
20250226,133500,701664382600,56600,56600,56700,56600,6692
|
|
20250226,133400,701285387500,56700,56600,56700,56600,14992
|
|
20250226,133300,700436248300,56700,56700,56700,56600,14038
|
|
20250226,133200,699641087400,56600,56600,56700,56600,11264
|
|
20250226,133100,699003293400,56600,56600,56700,56600,20826
|
|
20250226,133000,697824334600,56600,56700,56700,56600,11351
|
|
20250226,132900,697181727000,56600,56600,56700,56600,15901
|
|
20250226,132800,696281088000,56600,56600,56700,56600,9996
|
|
20250226,132700,695715184400,56600,56600,56700,56600,10339
|
|
20250226,132600,695129861700,56600,56600,56700,56600,13999
|
|
20250226,132500,694337263800,56600,56600,56700,56600,21070
|
|
20250226,132400,693143478100,56700,56700,56700,56600,9269
|
|
20250226,132300,692618660500,56700,56600,56700,56600,14918
|
|
20250226,132200,691773894800,56600,56700,56700,56600,21779
|
|
20250226,132100,690539991300,56700,56600,56700,56600,11137
|
|
20250226,132000,689909298300,56700,56600,56700,56600,8762
|
|
20250226,131900,689413250100,56700,56700,56700,56600,9871
|
|
20250226,131800,688854365200,56600,56600,56700,56600,14164
|
|
20250226,131700,688051901600,56600,56600,56700,56600,7111
|
|
20250226,131600,687649200200,56700,56700,56700,56600,10739
|
|
20250226,131500,687041101600,56700,56700,56700,56600,18103
|
|
20250226,131400,686015101200,56700,56700,56700,56600,9031
|
|
20250226,131300,685503802700,56600,56600,56700,56600,13666
|
|
20250226,131200,684729269400,56700,56600,56700,56600,6040
|
|
20250226,131100,684387201200,56600,56600,56700,56600,9954
|
|
20250226,131000,683823182000,56600,56700,56700,56600,4954
|
|
20250226,130900,683542621200,56600,56700,56700,56600,5404
|
|
20250226,130800,683236537900,56700,56600,56700,56600,17014
|
|
20250226,130700,682272241000,56600,56600,56700,56600,6575
|
|
20250226,130600,681899849300,56700,56600,56700,56600,15067
|
|
20250226,130500,681045875100,56700,56700,56700,56600,12404
|
|
20250226,130400,680343531200,56600,56600,56700,56600,16145
|
|
20250226,130300,679428416500,56700,56600,56700,56600,7621
|
|
20250226,130200,678996681400,56600,56500,56700,56500,197593
|
|
20250226,130100,667811518200,56600,56500,56600,56500,4829
|
|
20250226,130000,667538409600,56600,56500,56600,56500,75836
|
|
20250226,125900,663250738900,56500,56600,56600,56500,18973
|
|
20250226,125800,662177666000,56500,56500,56600,56500,10406
|
|
20250226,125700,661589365400,56600,56600,56600,56500,13143
|
|
20250226,125600,660846200800,56500,56600,56600,56500,8862
|
|
20250226,125500,660345202000,56600,56600,56600,56500,16914
|
|
20250226,125400,659388474300,56600,56500,56600,56500,7576
|
|
20250226,125300,658960026800,56600,56600,56600,56500,6885
|
|
20250226,125200,658570732000,56600,56500,56600,56500,14784
|
|
20250226,125100,657734400900,56500,56600,56600,56500,4850
|
|
20250226,125000,657460143300,56600,56500,56600,56500,54965
|
|
20250226,124900,654350313600,56600,56500,56600,56500,11608
|
|
20250226,124800,653693709400,56600,56600,56600,56500,18541
|
|
20250226,124700,652644929000,56600,56500,56600,56500,10238
|
|
20250226,124600,652066305400,56500,56500,56600,56500,12171
|
|
20250226,124500,651377992500,56600,56500,56600,56500,12839
|
|
20250226,124400,650652258500,56600,56600,56600,56500,7120
|
|
20250226,124300,650249887600,56600,56500,56600,56500,18108
|
|
20250226,124200,649226404400,56500,56500,56600,56500,11286
|
|
20250226,124100,648588686500,56600,56500,56600,56500,13762
|
|
20250226,124000,647811059200,56500,56500,56600,56500,10882
|
|
20250226,123900,647196143900,56600,56500,56600,56500,28537
|
|
20250226,123800,645583674100,56500,56500,56600,56500,12462
|
|
20250226,123700,644879502500,56500,56500,56600,56500,15159
|
|
20250226,123600,644022942900,56500,56500,56600,56500,26761
|
|
20250226,123500,642510329600,56600,56500,56600,56500,12215
|
|
20250226,123400,641820015200,56500,56600,56600,56500,64543
|
|
20250226,123300,638173167600,56500,56600,56600,56500,10203
|
|
20250226,123200,637596602200,56500,56600,56600,56500,19050
|
|
20250226,123100,636519132900,56500,56500,56600,56500,9222
|
|
20250226,123000,635997989700,56500,56500,56600,56500,19677
|
|
20250226,122900,634885526900,56500,56500,56600,56500,6753
|
|
20250226,122800,634503773100,56500,56600,56600,56500,18232
|
|
20250226,122700,633472586900,56600,56500,56600,56500,20608
|
|
20250226,122600,632307510400,56500,56600,56600,56500,8109
|
|
20250226,122500,631849256700,56500,56500,56600,56500,12701
|
|
20250226,122400,631131497500,56500,56500,56600,56500,6914
|
|
20250226,122300,630740726600,56500,56500,56600,56500,17105
|
|
20250226,122200,629773735200,56500,56600,56600,56500,11036
|
|
20250226,122100,629150095400,56500,56500,56600,56500,15785
|
|
20250226,122000,628258210800,56500,56600,56600,56500,20680
|
|
20250226,121900,627088674500,56500,56500,56600,56500,11216
|
|
20250226,121800,626454895300,56600,56500,56600,56500,14791
|
|
20250226,121700,625618476100,56500,56500,56600,56500,11315
|
|
20250226,121600,624978994600,56500,56500,56600,56500,16868
|
|
20250226,121500,624024805000,56500,56600,56600,56500,6173
|
|
20250226,121400,623675789300,56600,56500,56600,56500,6485
|
|
20250226,121300,623309329100,56500,56500,56600,56500,6093
|
|
20250226,121200,622965011500,56500,56500,56600,56500,6865
|
|
20250226,121100,622576927400,56500,56500,56600,56500,9943
|
|
20250226,121000,622014951400,56600,56600,56600,56500,6267
|
|
20250226,120900,621660758000,56500,56500,56600,56400,46069
|
|
20250226,120800,619058076900,56400,56500,56500,56400,6945
|
|
20250226,120700,618665847800,56400,56500,56500,56400,23915
|
|
20250226,120600,617315019500,56400,56500,56500,56400,20936
|
|
20250226,120500,616132434500,56500,56400,56500,56400,5784
|
|
20250226,120400,615805843100,56500,56500,56500,56400,13369
|
|
20250226,120300,615050876300,56500,56400,56500,56400,10328
|
|
20250226,120200,614467882700,56500,56500,56500,56400,11226
|
|
20250226,120100,613833902500,56500,56500,56600,56400,63078
|
|
20250226,120000,610269925000,56500,56500,56600,56500,5185
|
|
20250226,115900,609976898400,56500,56500,56600,56500,7151
|
|
20250226,115800,609572810200,56500,56400,56600,56400,40890
|
|
20250226,115700,607261990400,56400,56500,56500,56400,13581
|
|
20250226,115600,606494860600,56500,56400,56500,56400,16064
|
|
20250226,115500,605587452700,56400,56400,56500,56400,156614
|
|
20250226,115400,596739187600,56400,56400,56500,56400,6268
|
|
20250226,115300,596385559900,56500,56500,56500,56400,18959
|
|
20250226,115200,595315100900,56500,56400,56500,56400,11120
|
|
20250226,115100,594687616900,56500,56500,56500,56400,8237
|
|
20250226,115000,594222749700,56400,56500,56500,56400,17067
|
|
20250226,114900,593259430700,56500,56500,56500,56400,20800
|
|
20250226,114800,592085268100,56400,56400,56500,56400,169773
|
|
20250226,114700,582507825800,56500,56400,56500,56400,11907
|
|
20250226,114600,581835658900,56400,56400,56500,56400,12742
|
|
20250226,114500,581116202100,56400,56400,56500,56400,20196
|
|
20250226,114400,579976484200,56500,56400,56500,56400,17042
|
|
20250226,114300,579014149500,56400,56500,56500,56400,9014
|
|
20250226,114200,578505321000,56500,56400,56500,56400,42247
|
|
20250226,114100,576121520100,56500,56400,56500,56400,8520
|
|
20250226,114000,575640644200,56500,56500,56500,56400,21188
|
|
20250226,113900,574444002900,56400,56400,56500,56400,20572
|
|
20250226,113800,573282638800,56500,56500,56500,56400,17584
|
|
20250226,113700,572290398400,56500,56400,56500,56400,33585
|
|
20250226,113600,570394216800,56500,56400,56500,56400,21859
|
|
20250226,113500,569160754000,56500,56400,56500,56400,22960
|
|
20250226,113400,567864620200,56500,56500,56500,56400,15618
|
|
20250226,113300,566983296300,56400,56400,56500,56400,23486
|
|
20250226,113200,565657284300,56400,56500,56500,56400,7003
|
|
20250226,113100,565262203100,56400,56500,56500,56400,16311
|
|
20250226,113000,564341600000,56500,56400,56500,56400,10483
|
|
20250226,112900,563750288900,56500,56500,56500,56400,12720
|
|
20250226,112800,563032511000,56400,56400,56500,56400,18826
|
|
20250226,112700,561969690800,56400,56400,56500,56400,11632
|
|
20250226,112600,561313295200,56500,56400,56500,56400,14147
|
|
20250226,112500,560514686000,56400,56500,56500,56400,11100
|
|
20250226,112400,559888440600,56500,56400,56500,56400,22695
|
|
20250226,112300,558607312800,56400,56500,56500,56400,18135
|
|
20250226,112200,557583847000,56400,56400,56500,56400,13374
|
|
20250226,112100,556829453900,56500,56400,56500,56400,12199
|
|
20250226,112000,556141093900,56500,56400,56500,56400,11604
|
|
20250226,111900,555486538700,56400,56400,56500,56400,8743
|
|
20250226,111800,554993344800,56400,56400,56500,56400,14770
|
|
20250226,111700,554160275100,56400,56400,56500,56400,23237
|
|
20250226,111600,552849154200,56400,56500,56500,56400,13193
|
|
20250226,111500,552104958900,56500,56400,56500,56400,11426
|
|
20250226,111400,551459735500,56500,56400,56500,56400,8793
|
|
20250226,111300,550963721800,56400,56400,56500,56300,167990
|
|
20250226,111200,541489773200,56400,56400,56400,56300,28912
|
|
20250226,111100,539860014800,56400,56400,56400,56300,17133
|
|
20250226,111000,538894848600,56400,56400,56500,56300,182805
|
|
20250226,110900,528584591700,56400,56400,56500,56400,11461
|
|
20250226,110800,527938094100,56400,56500,56500,56400,24987
|
|
20250226,110700,526528162500,56400,56500,56500,56400,77977
|
|
20250226,110600,522128090200,56500,56500,56600,56400,195972
|
|
20250226,110500,511055488700,56600,56500,56600,56500,19389
|
|
20250226,110400,509958968900,56600,56600,56600,56500,21639
|
|
20250226,110300,508735386700,56600,56500,56600,56500,27640
|
|
20250226,110200,507171995800,56600,56600,56600,56500,16154
|
|
20250226,110100,506258854600,56500,56600,56600,56500,14485
|
|
20250226,110000,505439627900,56500,56600,56600,56500,13641
|
|
20250226,105900,504668407800,56500,56600,56600,56500,21321
|
|
20250226,105800,503462313900,56600,56600,56600,56500,12070
|
|
20250226,105700,502779603500,56600,56500,56600,56500,9122
|
|
20250226,105600,502263933900,56600,56600,56600,56500,16323
|
|
20250226,105500,501340525000,56600,56500,56600,56500,24407
|
|
20250226,105400,499959324000,56600,56600,56600,56500,12170
|
|
20250226,105300,499270859900,56500,56600,56600,56500,71493
|
|
20250226,105200,495224818800,56600,56600,56600,56500,12350
|
|
20250226,105100,494526021400,56600,56600,56600,56500,5578
|
|
20250226,105000,494210675800,56500,56500,56600,56500,20935
|
|
20250226,104900,493026226300,56500,56500,56600,56500,9154
|
|
20250226,104800,492508598800,56600,56400,56600,56400,151371
|
|
20250226,104700,483956083000,56500,56400,56500,56400,49766
|
|
20250226,104600,481144692900,56400,56500,56500,56400,14830
|
|
20250226,104500,480307348000,56400,56400,56500,56400,39424
|
|
20250226,104400,478081179500,56400,56400,56500,56400,12918
|
|
20250226,104300,477352061000,56400,56500,56500,56400,34970
|
|
20250226,104200,475378830300,56500,56500,56500,56400,22843
|
|
20250226,104100,474089420500,56500,56500,56500,56400,11930
|
|
20250226,104000,473416163200,56500,56500,56500,56400,19221
|
|
20250226,103900,472330647300,56500,56500,56500,56400,9673
|
|
20250226,103800,471784891500,56500,56500,56500,56400,36583
|
|
20250226,103700,469719590000,56500,56600,56600,56400,200036
|
|
20250226,103600,458417566100,56500,56600,56600,56500,11645
|
|
20250226,103500,457758905300,56500,56600,56600,56500,32302
|
|
20250226,103400,455931267700,56600,56600,56600,56500,38250
|
|
20250226,103300,453768757800,56600,56600,56600,56500,18845
|
|
20250226,103200,452702674500,56600,56600,56600,56500,12796
|
|
20250226,103100,451978948900,56600,56600,56600,56500,24522
|
|
20250226,103000,450591577700,56600,56600,56600,56500,12676
|
|
20250226,102900,449874559300,56600,56600,56600,56500,26892
|
|
20250226,102800,448352727100,56600,56600,56600,56500,14210
|
|
20250226,102700,447548612300,56500,56600,56600,56500,22706
|
|
20250226,102600,446265086000,56600,56500,56600,56400,78790
|
|
20250226,102500,441813747300,56500,56400,56500,56400,17944
|
|
20250226,102400,440800451100,56500,56500,56500,56400,17079
|
|
20250226,102300,439835904700,56400,56500,56500,56400,8429
|
|
20250226,102200,439359797000,56500,56500,56500,56400,17748
|
|
20250226,102100,438357520200,56500,56500,56500,56400,17099
|
|
20250226,102000,437391776500,56400,56400,56500,56400,24679
|
|
20250226,101900,435997850900,56500,56500,56500,56400,4162
|
|
20250226,101800,435762846000,56400,56500,56500,56400,17389
|
|
20250226,101700,434780556200,56500,56500,56600,56400,107429
|
|
20250226,101600,428710370800,56500,56500,56500,56400,119245
|
|
20250226,101500,421974102500,56400,56500,56500,56400,17240
|
|
20250226,101400,421000606900,56500,56500,56500,56400,10575
|
|
20250226,101300,420403525900,56500,56500,56500,56400,20664
|
|
20250226,101200,419236722100,56500,56600,56600,56400,146330
|
|
20250226,101100,410969033100,56500,56600,56600,56500,28173
|
|
20250226,101000,409375320700,56600,56600,56600,56500,24281
|
|
20250226,100900,408001777900,56600,56600,56600,56500,21643
|
|
20250226,100800,406777181200,56600,56600,56600,56500,47407
|
|
20250226,100700,404094512300,56600,56600,56600,56500,40087
|
|
20250226,100600,401826070200,56600,56600,56600,56500,31872
|
|
20250226,100500,400022568600,56500,56600,56600,56500,13941
|
|
20250226,100400,399233947400,56600,56600,56600,56500,18980
|
|
20250226,100300,398160478500,56600,56600,56600,56500,8322
|
|
20250226,100200,397689718600,56600,56400,56600,56400,199783
|
|
20250226,100100,386397698300,56500,56500,56500,56400,21970
|
|
20250226,100000,385157599900,56500,56400,56500,56400,48553
|
|
20250226,095900,382415703300,56400,56500,56500,56400,22682
|
|
20250226,095800,381135441600,56500,56500,56500,56400,36577
|
|
20250226,095700,379071305200,56400,56500,56500,56400,26436
|
|
20250226,095600,377578782700,56500,56500,56500,56400,29304
|
|
20250226,095500,375924932700,56500,56400,56500,56400,24585
|
|
20250226,095400,374537649900,56400,56400,56500,56400,29055
|
|
20250226,095300,372898563100,56400,56400,56500,56400,31263
|
|
20250226,095200,371134703100,56400,56400,56500,56400,16720
|
|
20250226,095100,370190732200,56400,56500,56500,56400,14694
|
|
20250226,095000,369361866800,56500,56500,56500,56400,12368
|
|
20250226,094900,368664150100,56500,56400,56500,56400,13893
|
|
20250226,094800,367880097500,56500,56400,56500,56300,159352
|
|
20250226,094700,358892843500,56500,56500,56500,56400,93639
|
|
20250226,094600,353610816600,56500,56500,56500,56400,21971
|
|
20250226,094500,352370321100,56500,56500,56500,56400,27661
|
|
20250226,094400,350808270800,56500,56500,56500,56400,23539
|
|
20250226,094300,349478886300,56500,56400,56500,56300,57789
|
|
20250226,094200,346218800900,56400,56300,56500,56300,105069
|
|
20250226,094100,340292446900,56300,56500,56500,56300,169147
|
|
20250226,094000,330753618700,56500,56500,56500,56400,20517
|
|
20250226,093900,329595828600,56500,56400,56500,56400,12642
|
|
20250226,093800,328882495800,56500,56500,56500,56400,28154
|
|
20250226,093700,327293798800,56500,56500,56500,56400,28499
|
|
20250226,093600,325684533200,56500,56500,56500,56400,58156
|
|
20250226,093500,322399054900,56500,56400,56500,56300,87706
|
|
20250226,093400,317450582700,56400,56400,56400,56300,35158
|
|
20250226,093300,315468638800,56300,56400,56400,56300,43756
|
|
20250226,093200,313001913800,56400,56400,56400,56300,37832
|
|
20250226,093100,310870506900,56400,56300,56400,56200,161772
|
|
20250226,093000,301763230300,56300,56100,56300,56100,180973
|
|
20250226,092900,291593700500,56200,56200,56200,56100,71022
|
|
20250226,092800,287605002600,56100,56100,56200,56100,202735
|
|
20250226,092700,276230752600,56200,56200,56300,56100,607018
|
|
20250226,092600,242138248600,56300,56300,56300,56200,56447
|
|
20250226,092500,238965314000,56200,56300,56300,56200,42712
|
|
20250226,092400,236564139400,56200,56500,56500,56200,475872
|
|
20250226,092300,209755119800,56500,56500,56500,56400,165487
|
|
20250226,092200,200406746800,56400,56400,56500,56300,125269
|
|
20250226,092100,193340733200,56400,56500,56500,56300,251996
|
|
20250226,092000,179127331400,56400,56500,56500,56400,110381
|
|
20250226,091900,172898653600,56400,56500,56600,56400,531836
|
|
20250226,091800,142849795300,56500,56600,56600,56500,79485
|
|
20250226,091700,138354424000,56500,56500,56600,56500,50990
|
|
20250226,091600,135470902200,56600,56600,56600,56500,58108
|
|
20250226,091500,132184866500,56600,56700,56700,56500,73239
|
|
20250226,091400,128040570100,56600,56700,56700,56500,499830
|
|
20250226,091300,99751773900,56600,56700,56700,56600,95554
|
|
20250226,091200,94339744800,56600,56700,56700,56600,64685
|
|
20250226,091100,90677195700,56600,56600,56700,56600,62535
|
|
20250226,091000,87136069900,56600,56600,56700,56600,114385
|
|
20250226,090900,80660548300,56700,56700,56700,56600,40614
|
|
20250226,090800,78360104600,56700,56700,56800,56600,111706
|
|
20250226,090700,72027225400,56800,56800,56800,56700,197675
|
|
20250226,090600,60817686800,56800,56800,56900,56700,154280
|
|
20250226,090500,52056044800,56800,56900,57000,56800,160246
|
|
20250226,090400,42940590400,56900,56900,57000,56900,41538
|
|
20250226,090300,40575675200,56900,56900,57000,56800,140035
|
|
20250226,090200,32606665800,56800,56800,56900,56800,64882
|
|
20250226,090100,28918378000,56800,56900,56900,56800,61021
|
|
20250226,090000,25448824000,56800,57000,57100,56800,439661
|