590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,184700,814926069900,56300,56300,56300,56300,1800449
|
|
20250227,184600,814926069900,56300,56300,56300,56300,0
|
|
20250227,184500,814926069900,56300,56300,56300,56300,0
|
|
20250227,184400,814926069900,56300,56300,56300,56300,0
|
|
20250227,184300,814926069900,56300,56300,56300,56300,0
|
|
20250227,184200,814926069900,56300,56300,56300,56300,0
|
|
20250227,184100,814926069900,56300,56300,56300,56300,0
|
|
20250227,184000,814926069900,56300,56300,56300,56300,0
|
|
20250227,183900,814926069900,56300,56300,56300,56300,0
|
|
20250227,183800,814926069900,56300,56300,56300,56300,0
|
|
20250227,183700,814926069900,56300,56300,56300,56300,0
|
|
20250227,183600,814926069900,56300,56300,56300,56300,0
|
|
20250227,183500,814926069900,56300,56300,56300,56300,0
|
|
20250227,183400,814926069900,56300,56300,56300,56300,0
|
|
20250227,183300,814926069900,56300,56300,56300,56300,0
|
|
20250227,183200,814926069900,56300,56300,56300,56300,0
|
|
20250227,183100,814926069900,56300,56300,56300,56300,0
|
|
20250227,183000,814926069900,56300,56300,56300,56300,0
|
|
20250227,182900,814926069900,56300,56300,56300,56300,0
|
|
20250227,182800,814926069900,56300,56300,56300,56300,0
|
|
20250227,182700,814926069900,56300,56300,56300,56300,0
|
|
20250227,182600,814926069900,56300,56300,56300,56300,0
|
|
20250227,182500,814926069900,56300,56300,56300,56300,0
|
|
20250227,182400,814926069900,56300,56300,56300,56300,0
|
|
20250227,182300,814926069900,56300,56300,56300,56300,0
|
|
20250227,182200,814926069900,56300,56300,56300,56300,0
|
|
20250227,182100,814926069900,56300,56300,56300,56300,0
|
|
20250227,182000,814926069900,56300,56300,56300,56300,0
|
|
20250227,181900,814926069900,56300,56300,56300,56300,0
|
|
20250227,181800,814926069900,56300,56300,56300,56300,0
|
|
20250227,181700,814926069900,56300,56300,56300,56300,1800449
|
|
20250227,181600,814926069900,56300,56300,56300,56300,0
|
|
20250227,181500,814926069900,56300,56300,56300,56300,0
|
|
20250227,181400,814926069900,56300,56300,56300,56300,0
|
|
20250227,181300,814926069900,56300,56300,56300,56300,0
|
|
20250227,181200,814926069900,56300,56300,56300,56300,0
|
|
20250227,181100,814926069900,56300,56300,56300,56300,0
|
|
20250227,181000,814926069900,56300,56300,56300,56300,0
|
|
20250227,180900,814926069900,56300,56300,56300,56300,0
|
|
20250227,180800,814926069900,56300,56300,56300,56300,0
|
|
20250227,180700,814926069900,56300,56300,56300,56300,0
|
|
20250227,180600,814926069900,56300,56300,56300,56300,0
|
|
20250227,180500,814926069900,56300,56300,56300,56300,0
|
|
20250227,180400,814926069900,56300,56300,56300,56300,0
|
|
20250227,180300,814926069900,56300,56300,56300,56300,0
|
|
20250227,180200,814926069900,56300,56300,56300,56300,0
|
|
20250227,180100,814926069900,56300,56300,56300,56300,0
|
|
20250227,180000,814926069900,56300,56300,56300,56300,0
|
|
20250227,175900,814926069900,56300,56300,56300,56300,0
|
|
20250227,175800,814926069900,56300,56300,56300,56300,0
|
|
20250227,175700,814926069900,56300,56300,56300,56300,0
|
|
20250227,175600,814926069900,56300,56300,56300,56300,0
|
|
20250227,175500,814926069900,56300,56300,56300,56300,0
|
|
20250227,175400,814926069900,56300,56300,56300,56300,0
|
|
20250227,175300,814926069900,56300,56300,56300,56300,0
|
|
20250227,175200,814926069900,56300,56300,56300,56300,0
|
|
20250227,175100,814926069900,56300,56300,56300,56300,0
|
|
20250227,175000,814926069900,56300,56300,56300,56300,0
|
|
20250227,174900,814926069900,56300,56300,56300,56300,0
|
|
20250227,174800,814926069900,56300,56300,56300,56300,0
|
|
20250227,174700,814926069900,56300,56300,56300,56300,1800449
|
|
20250227,174600,814926069900,56300,56300,56300,56300,0
|
|
20250227,174500,814926069900,56300,56300,56300,56300,0
|
|
20250227,174400,814926069900,56300,56300,56300,56300,0
|
|
20250227,174300,814926069900,56300,56300,56300,56300,0
|
|
20250227,174200,814926069900,56300,56300,56300,56300,0
|
|
20250227,174100,814926069900,56300,56300,56300,56300,0
|
|
20250227,174000,814926069900,56300,56300,56300,56300,0
|
|
20250227,173900,814926069900,56300,56300,56300,56300,0
|
|
20250227,173800,814926069900,56300,56300,56300,56300,0
|
|
20250227,173700,814926069900,56300,56300,56300,56300,0
|
|
20250227,173600,814926069900,56300,56300,56300,56300,0
|
|
20250227,173500,814926069900,56300,56300,56300,56300,0
|
|
20250227,173400,814926069900,56300,56300,56300,56300,0
|
|
20250227,173300,814926069900,56300,56300,56300,56300,0
|
|
20250227,173200,814926069900,56300,56300,56300,56300,0
|
|
20250227,173100,814926069900,56300,56300,56300,56300,0
|
|
20250227,173000,814926069900,56300,56300,56300,56300,0
|
|
20250227,172900,814926069900,56300,56300,56300,56300,0
|
|
20250227,172800,814926069900,56300,56300,56300,56300,0
|
|
20250227,172700,814926069900,56300,56300,56300,56300,0
|
|
20250227,172600,814926069900,56300,56300,56300,56300,0
|
|
20250227,172500,814926069900,56300,56300,56300,56300,0
|
|
20250227,172400,814926069900,56300,56300,56300,56300,0
|
|
20250227,172300,814926069900,56300,56300,56300,56300,0
|
|
20250227,172200,814926069900,56300,56300,56300,56300,0
|
|
20250227,172100,814926069900,56300,56300,56300,56300,0
|
|
20250227,172000,814926069900,56300,56300,56300,56300,0
|
|
20250227,171900,814926069900,56300,56300,56300,56300,0
|
|
20250227,171800,814926069900,56300,56300,56300,56300,0
|
|
20250227,171700,814926069900,56300,56300,56300,56300,1800449
|
|
20250227,171600,814926069900,56300,56300,56300,56300,0
|
|
20250227,171500,814926069900,56300,56300,56300,56300,0
|
|
20250227,171400,814926069900,56300,56300,56300,56300,0
|
|
20250227,171300,814926069900,56300,56300,56300,56300,0
|
|
20250227,171200,814926069900,56300,56300,56300,56300,0
|
|
20250227,171100,814926069900,56300,56300,56300,56300,0
|
|
20250227,171000,814926069900,56300,56300,56300,56300,0
|
|
20250227,170900,814926069900,56300,56300,56300,56300,0
|
|
20250227,170800,814926069900,56300,56300,56300,56300,0
|
|
20250227,170700,814926069900,56300,56300,56300,56300,0
|
|
20250227,170600,814926069900,56300,56300,56300,56300,0
|
|
20250227,170500,814926069900,56300,56300,56300,56300,0
|
|
20250227,170400,814926069900,56300,56300,56300,56300,0
|
|
20250227,170300,814926069900,56300,56300,56300,56300,0
|
|
20250227,170200,814926069900,56300,56300,56300,56300,0
|
|
20250227,170100,814926069900,56300,56300,56300,56300,0
|
|
20250227,170000,814926069900,56300,56300,56300,56300,0
|
|
20250227,165900,814926069900,56300,56300,56300,56300,0
|
|
20250227,165800,814926069900,56300,56300,56300,56300,0
|
|
20250227,165700,814926069900,56300,56300,56300,56300,0
|
|
20250227,165600,814926069900,56300,56300,56300,56300,0
|
|
20250227,165500,814926069900,56300,56300,56300,56300,0
|
|
20250227,165400,814926069900,56300,56300,56300,56300,0
|
|
20250227,165300,814926069900,56300,56300,56300,56300,0
|
|
20250227,165200,814926069900,56300,56300,56300,56300,0
|
|
20250227,165100,814926069900,56300,56300,56300,56300,0
|
|
20250227,165000,814926069900,56300,56300,56300,56300,0
|
|
20250227,164900,814926069900,56300,56300,56300,56300,0
|
|
20250227,164800,814926069900,56300,56300,56300,56300,0
|
|
20250227,164700,814926069900,56300,56300,56300,56300,1800449
|
|
20250227,164600,814926069900,56300,56300,56300,56300,0
|
|
20250227,164500,814926069900,56300,56300,56300,56300,0
|
|
20250227,164400,814926069900,56300,56300,56300,56300,0
|
|
20250227,164300,814926069900,56300,56300,56300,56300,0
|
|
20250227,164200,814926069900,56300,56300,56300,56300,0
|
|
20250227,164100,814926069900,56300,56300,56300,56300,0
|
|
20250227,164000,814926069900,56300,56300,56300,56300,0
|
|
20250227,163900,814926069900,56300,56300,56300,56300,0
|
|
20250227,163800,814926069900,56300,56300,56300,56300,0
|
|
20250227,163700,814926069900,56300,56300,56300,56300,0
|
|
20250227,163600,814926069900,56300,56300,56300,56300,0
|
|
20250227,163500,814926069900,56300,56300,56300,56300,0
|
|
20250227,163400,814926069900,56300,56300,56300,56300,0
|
|
20250227,163300,814926069900,56300,56300,56300,56300,0
|
|
20250227,163200,814926069900,56300,56300,56300,56300,0
|
|
20250227,163100,814926069900,56300,56300,56300,56300,0
|
|
20250227,163000,814926069900,56300,56300,56300,56300,0
|
|
20250227,162900,814926069900,56300,56300,56300,56300,0
|
|
20250227,162800,814926069900,56300,56300,56300,56300,0
|
|
20250227,162700,814926069900,56300,56300,56300,56300,0
|
|
20250227,162600,814926069900,56300,56300,56300,56300,0
|
|
20250227,162500,814926069900,56300,56300,56300,56300,0
|
|
20250227,162400,814926069900,56300,56300,56300,56300,0
|
|
20250227,162300,814926069900,56300,56300,56300,56300,0
|
|
20250227,162200,814926069900,56300,56300,56300,56300,0
|
|
20250227,162100,814926069900,56300,56300,56300,56300,0
|
|
20250227,162000,814926069900,56300,56300,56300,56300,0
|
|
20250227,161900,814926069900,56300,56300,56300,56300,0
|
|
20250227,161800,814926069900,56300,56300,56300,56300,0
|
|
20250227,161700,814926069900,56300,56300,56300,56300,1800449
|
|
20250227,161600,814926069900,56300,56300,56300,56300,0
|
|
20250227,161500,814926069900,56300,56300,56300,56300,0
|
|
20250227,161400,814926069900,56300,56300,56300,56300,0
|
|
20250227,161300,814926069900,56300,56300,56300,56300,0
|
|
20250227,161200,814926069900,56300,56300,56300,56300,0
|
|
20250227,161100,814926069900,56300,56300,56300,56300,0
|
|
20250227,161000,814926069900,56300,56300,56300,56300,0
|
|
20250227,160900,814926069900,56300,56300,56300,56300,0
|
|
20250227,160800,814926069900,56300,56300,56300,56300,0
|
|
20250227,160700,814926069900,56300,56300,56300,56300,0
|
|
20250227,160600,814926069900,56300,56300,56300,56300,0
|
|
20250227,160500,814926069900,56300,56300,56300,56300,0
|
|
20250227,160400,814926069900,56300,56300,56300,56300,0
|
|
20250227,160300,814926069900,56300,56300,56300,56300,0
|
|
20250227,160200,814926069900,56300,56300,56300,56300,0
|
|
20250227,160100,814926069900,56300,56300,56300,56300,0
|
|
20250227,160000,814926069900,56300,56300,56300,56300,0
|
|
20250227,155900,814926069900,56300,56300,56300,56300,0
|
|
20250227,155800,814926069900,56300,56300,56300,56300,0
|
|
20250227,155700,814926069900,56300,56300,56300,56300,0
|
|
20250227,155600,814926069900,56300,56300,56300,56300,0
|
|
20250227,155500,814926069900,56300,56300,56300,56300,0
|
|
20250227,155400,814926069900,56300,56300,56300,56300,0
|
|
20250227,155300,814926069900,56300,56300,56300,56300,0
|
|
20250227,155200,814926069900,56300,56300,56300,56300,0
|
|
20250227,155100,814926069900,56300,56300,56300,56300,0
|
|
20250227,155000,814926069900,56300,56300,56300,56300,0
|
|
20250227,154900,814926069900,56300,56300,56300,56300,0
|
|
20250227,154800,814926069900,56300,56300,56300,56300,0
|
|
20250227,154700,814926069900,56300,56300,56300,56300,1800449
|
|
20250227,154600,814926069900,56300,56300,56300,56300,0
|
|
20250227,154500,814926069900,56300,56300,56300,56300,0
|
|
20250227,154400,814926069900,56300,56300,56300,56300,0
|
|
20250227,154300,814926069900,56300,56300,56300,56300,0
|
|
20250227,154200,814926069900,56300,56300,56300,56300,0
|
|
20250227,154100,814926069900,56300,56300,56300,56300,0
|
|
20250227,154000,814926069900,56300,56300,56300,56300,0
|
|
20250227,153900,814926069900,56300,56300,56300,56300,0
|
|
20250227,153800,814926069900,56300,56300,56300,56300,0
|
|
20250227,153700,814926069900,56300,56300,56300,56300,0
|
|
20250227,153600,814926069900,56300,56300,56300,56300,0
|
|
20250227,153500,814926069900,56300,56300,56300,56300,0
|
|
20250227,153400,814926069900,56300,56300,56300,56300,0
|
|
20250227,153300,814926069900,56300,56300,56300,56300,0
|
|
20250227,153200,814926069900,56300,56300,56300,56300,0
|
|
20250227,153100,814926069900,56300,56300,56300,56300,0
|
|
20250227,153000,814926069900,56300,56300,56300,56300,1800449
|
|
20250227,152900,713560791200,56400,56400,56400,56400,0
|
|
20250227,152800,713560791200,56400,56400,56400,56400,0
|
|
20250227,152700,713560791200,56400,56400,56400,56400,0
|
|
20250227,152600,713560791200,56400,56400,56400,56400,0
|
|
20250227,152500,713560791200,56400,56400,56400,56400,0
|
|
20250227,152400,713560791200,56400,56400,56400,56400,0
|
|
20250227,152300,713560791200,56400,56400,56400,56400,0
|
|
20250227,152200,713560791200,56400,56400,56400,56400,0
|
|
20250227,152100,713560791200,56400,56400,56400,56400,0
|
|
20250227,152000,713560791200,56400,56400,56400,56400,0
|
|
20250227,151900,713560791200,56400,56400,56400,56300,65992
|
|
20250227,151800,709842908700,56300,56400,56400,56300,33573
|
|
20250227,151700,707950529600,56400,56400,56400,56300,29999
|
|
20250227,151600,706259230000,56400,56400,56400,56300,28337
|
|
20250227,151500,704662444600,56400,56300,56400,56300,20108
|
|
20250227,151400,703528796000,56400,56400,56400,56300,15869
|
|
20250227,151300,702634241800,56400,56300,56400,56300,16294
|
|
20250227,151200,701715879400,56400,56400,56400,56300,17186
|
|
20250227,151100,700747916600,56300,56400,56400,56300,12734
|
|
20250227,151000,700030654700,56400,56300,56400,56300,8120
|
|
20250227,150900,699573275700,56300,56400,56500,56300,197112
|
|
20250227,150800,688455676300,56400,56400,56500,56400,18384
|
|
20250227,150700,687417799400,56500,56400,56500,56400,15997
|
|
20250227,150600,686514663600,56400,56500,56500,56400,15676
|
|
20250227,150500,685629714200,56400,56400,56500,56400,19805
|
|
20250227,150400,684512128500,56400,56400,56500,56400,9673
|
|
20250227,150300,683966154600,56500,56400,56500,56400,13025
|
|
20250227,150200,683231194700,56500,56400,56500,56400,8773
|
|
20250227,150100,682736077700,56500,56400,56500,56400,10866
|
|
20250227,150000,682122866900,56500,56400,56500,56400,18065
|
|
20250227,145900,681102887000,56400,56400,56500,56400,14428
|
|
20250227,145800,680288851900,56400,56500,56500,56400,13287
|
|
20250227,145700,679538780600,56400,56500,56500,56400,12692
|
|
20250227,145600,678822294700,56400,56400,56500,56400,11507
|
|
20250227,145500,678172836300,56500,56500,56500,56400,11894
|
|
20250227,145400,677501808600,56400,56400,56500,56400,8338
|
|
20250227,145300,677031349100,56400,56400,56500,56400,17813
|
|
20250227,145200,676026497300,56400,56400,56500,56400,10020
|
|
20250227,145100,675461129800,56400,56400,56500,56400,9290
|
|
20250227,145000,674937030100,56500,56300,56500,56300,26561
|
|
20250227,144900,673439094500,56300,56300,56400,56300,11417
|
|
20250227,144800,672795604000,56300,56400,56400,56300,11091
|
|
20250227,144700,672170337200,56400,56400,56500,56300,77016
|
|
20250227,144600,667826564300,56400,56500,56500,56300,100646
|
|
20250227,144500,662150297700,56400,56500,56500,56400,69079
|
|
20250227,144400,658253667600,56500,56400,56500,56400,11741
|
|
20250227,144300,657590863800,56400,56500,56500,56400,9627
|
|
20250227,144200,657047274000,56500,56400,56500,56300,100348
|
|
20250227,144100,651386418400,56300,56400,56400,56300,31900
|
|
20250227,144000,649587635000,56300,56300,56400,56300,31132
|
|
20250227,143900,647832524600,56300,56300,56400,56300,10328
|
|
20250227,143800,647250483500,56400,56400,56400,56300,12309
|
|
20250227,143700,646556649900,56300,56400,56400,56300,29390
|
|
20250227,143600,644899481500,56300,56400,56400,56300,12675
|
|
20250227,143500,644185009100,56300,56400,56400,56300,15713
|
|
20250227,143400,643299244500,56300,56300,56400,56300,8707
|
|
20250227,143300,642808508400,56300,56300,56400,56300,12353
|
|
20250227,143200,642112105400,56300,56400,56400,56300,11116
|
|
20250227,143100,641485518200,56300,56400,56400,56300,9446
|
|
20250227,143000,640953226700,56300,56400,56400,56300,5821
|
|
20250227,142900,640625221200,56300,56300,56400,56300,12508
|
|
20250227,142800,639920691300,56300,56300,56400,56300,11659
|
|
20250227,142700,639263784700,56300,56300,56400,56300,8692
|
|
20250227,142600,638773942300,56300,56300,56400,56300,8904
|
|
20250227,142500,638272172400,56300,56300,56400,56300,5961
|
|
20250227,142400,637936302900,56300,56300,56400,56300,8204
|
|
20250227,142300,637474034800,56300,56300,56400,56300,8726
|
|
20250227,142200,636982371600,56300,56400,56400,56300,6383
|
|
20250227,142100,636622734700,56300,56300,56400,56300,7463
|
|
20250227,142000,636202185000,56400,56300,56400,56300,6126
|
|
20250227,141900,635856987800,56400,56400,56400,56300,6954
|
|
20250227,141800,635465119100,56400,56400,56400,56300,5074
|
|
20250227,141700,635179304900,56300,56400,56500,56300,186291
|
|
20250227,141600,624672768600,56500,56400,56500,56400,19326
|
|
20250227,141500,623581957000,56500,56400,56500,56400,8977
|
|
20250227,141400,623075052600,56400,56500,56500,56400,10588
|
|
20250227,141300,622477300900,56500,56500,56500,56400,8148
|
|
20250227,141200,622017318700,56500,56500,56500,56400,7737
|
|
20250227,141100,621580399300,56400,56500,56500,56400,14682
|
|
20250227,141000,620751303200,56500,56500,56500,56400,8612
|
|
20250227,140900,620264987700,56500,56400,56500,56400,11260
|
|
20250227,140800,619629114500,56500,56300,56500,56300,291496
|
|
20250227,140700,603188486600,56300,56300,56400,56300,10975
|
|
20250227,140600,602569893000,56300,56400,56400,56300,8469
|
|
20250227,140500,602092450000,56300,56400,56400,56300,9545
|
|
20250227,140400,601554493000,56400,56300,56400,56300,11972
|
|
20250227,140300,600879842100,56400,56300,56400,56300,9844
|
|
20250227,140200,600324937500,56400,56400,56400,56300,9743
|
|
20250227,140100,599775766400,56300,56300,56400,56300,9352
|
|
20250227,140000,599248556100,56400,56400,56400,56300,7283
|
|
20250227,135900,598838033800,56300,56300,56400,56300,8678
|
|
20250227,135800,598348943800,56300,56400,56400,56300,9840
|
|
20250227,135700,597794125200,56400,56400,56400,56300,25938
|
|
20250227,135600,596331564100,56400,56400,56400,56300,9270
|
|
20250227,135500,595809053100,56400,56300,56400,56300,7175
|
|
20250227,135400,595404675900,56300,56400,56400,56300,11060
|
|
20250227,135300,594781219500,56400,56300,56400,56300,8574
|
|
20250227,135200,594298147500,56400,56400,56400,56300,8099
|
|
20250227,135100,593841809200,56400,56300,56400,56300,6725
|
|
20250227,135000,593462809000,56400,56300,56400,56300,13071
|
|
20250227,134900,592726405900,56400,56400,56400,56300,8740
|
|
20250227,134800,592234058400,56300,56400,56400,56300,14652
|
|
20250227,134700,591408576700,56400,56400,56400,56300,8792
|
|
20250227,134600,590913113900,56300,56400,56400,56300,6389
|
|
20250227,134500,590553173800,56300,56300,56400,56300,11043
|
|
20250227,134400,589930861400,56400,56400,56400,56300,5781
|
|
20250227,134300,589605033100,56400,56300,56400,56300,5786
|
|
20250227,134200,589278971700,56400,56400,56400,56300,7005
|
|
20250227,134100,588884361700,56400,56300,56400,56300,11903
|
|
20250227,134000,588213890600,56300,56300,56400,56300,7967
|
|
20250227,133900,587764890600,56400,56400,56400,56300,6287
|
|
20250227,133800,587410574200,56400,56300,56400,56300,5729
|
|
20250227,133700,587087815900,56400,56400,56400,56300,8196
|
|
20250227,133600,586625849300,56400,56300,56400,56300,5709
|
|
20250227,133500,586304154200,56400,56300,56400,56300,9990
|
|
20250227,133400,585740982900,56400,56400,56400,56300,8709
|
|
20250227,133300,585250159300,56300,56400,56400,56300,7714
|
|
20250227,133200,584815403400,56400,56400,56400,56300,16224
|
|
20250227,133100,583901094700,56400,56300,56400,56300,9206
|
|
20250227,133000,583382415600,56400,56300,56400,56300,7654
|
|
20250227,132900,582951243500,56400,56300,56400,56300,12497
|
|
20250227,132800,582247336300,56400,56400,56400,56300,9710
|
|
20250227,132700,581700484700,56300,56300,56400,56300,4542
|
|
20250227,132600,581444601100,56400,56400,56400,56300,7526
|
|
20250227,132500,581020578500,56400,56400,56400,56300,5655
|
|
20250227,132400,580702096800,56300,56400,56400,56300,4548
|
|
20250227,132300,580445949400,56400,56300,56400,56300,4060
|
|
20250227,132200,580217255600,56300,56300,56400,56300,8720
|
|
20250227,132100,579726246400,56400,56300,56400,56200,63580
|
|
20250227,132000,576146789000,56400,56300,56400,56300,3502
|
|
20250227,131900,575949558100,56300,56300,56400,56300,4473
|
|
20250227,131800,575697596300,56300,56400,56400,56300,8277
|
|
20250227,131700,575231484700,56400,56300,56400,56300,75439
|
|
20250227,131600,570984184500,56400,56400,56400,56300,6563
|
|
20250227,131500,570614474500,56400,56400,56400,56300,6634
|
|
20250227,131400,570240884900,56300,56300,56400,56300,6160
|
|
20250227,131300,569893841900,56300,56400,56400,56300,5015
|
|
20250227,131200,569611420000,56400,56200,56400,56200,45623
|
|
20250227,131100,567042783500,56300,56300,56300,56200,5700
|
|
20250227,131000,566722105000,56200,56300,56300,56200,9799
|
|
20250227,130900,566170704700,56200,56300,56300,56200,8011
|
|
20250227,130800,565719916800,56300,56300,56400,56200,50711
|
|
20250227,130700,562864689900,56400,56400,56400,56300,35852
|
|
20250227,130600,560845718300,56300,56300,56400,56300,3106
|
|
20250227,130500,560670800700,56400,56400,56400,56300,9485
|
|
20250227,130400,560136401600,56400,56400,56400,56200,146462
|
|
20250227,130300,551889496000,56300,56300,56400,56300,4885
|
|
20250227,130200,551614288000,56400,56400,56400,56300,7867
|
|
20250227,130100,551171116600,56400,56300,56400,56200,46718
|
|
20250227,130000,548540296700,56300,56300,56300,56200,24481
|
|
20250227,125900,547162306200,56200,56300,56300,56200,43574
|
|
20250227,125800,544709705100,56300,56200,56300,56200,26649
|
|
20250227,125700,543211635500,56300,56300,56300,56200,5082
|
|
20250227,125600,542925892300,56300,56300,56400,56200,283352
|
|
20250227,125500,526973270900,56400,56400,56400,56300,7025
|
|
20250227,125400,526577259700,56400,56300,56400,56300,6357
|
|
20250227,125300,526219067200,56400,56300,56400,56300,9084
|
|
20250227,125200,525707384500,56400,56300,56400,56300,5320
|
|
20250227,125100,525407491800,56400,56400,56400,56300,5741
|
|
20250227,125000,525084018100,56400,56400,56400,56300,5024
|
|
20250227,124900,524800843800,56400,56400,56400,56300,4281
|
|
20250227,124800,524559655400,56300,56400,56400,56300,8777
|
|
20250227,124700,524065326300,56400,56400,56400,56300,3710
|
|
20250227,124600,523856212200,56400,56300,56400,56300,3564
|
|
20250227,124500,523655429700,56300,56400,56400,56300,3793
|
|
20250227,124400,523441769900,56400,56300,56400,56300,3613
|
|
20250227,124300,523238179000,56400,56300,56400,56300,4246
|
|
20250227,124200,522999022700,56400,56300,56400,56300,15438
|
|
20250227,124100,522129761900,56400,56400,56400,56300,13432
|
|
20250227,124000,521373370100,56300,56500,56500,56300,447441
|
|
20250227,123900,496138617300,56500,56500,56500,56400,11440
|
|
20250227,123800,495492705200,56500,56400,56500,56400,7793
|
|
20250227,123700,495052600800,56400,56500,56500,56400,7882
|
|
20250227,123600,494607542300,56500,56500,56500,56400,3663
|
|
20250227,123500,494400684500,56500,56400,56500,56400,5029
|
|
20250227,123400,494116669300,56400,56400,56500,56400,287170
|
|
20250227,123300,477891875600,56500,56500,56500,56400,8525
|
|
20250227,123200,477410440400,56500,56400,56500,56400,5694
|
|
20250227,123100,477088917000,56500,56400,56500,56400,6619
|
|
20250227,123000,476715148000,56500,56500,56500,56400,7828
|
|
20250227,122900,476273149400,56500,56500,56500,56400,5995
|
|
20250227,122800,475934626500,56400,56500,56500,56400,12323
|
|
20250227,122700,475238566100,56500,56400,56500,56400,5345
|
|
20250227,122600,474936809000,56400,56400,56500,56400,5820
|
|
20250227,122500,474608144700,56500,56400,56500,56400,7836
|
|
20250227,122400,474165629000,56500,56500,56500,56400,6750
|
|
20250227,122300,473784543800,56500,56500,56500,56400,8061
|
|
20250227,122200,473329396500,56500,56400,56500,56400,4369
|
|
20250227,122100,473082698400,56400,56400,56500,56400,4250
|
|
20250227,122000,472842752700,56500,56500,56500,56400,21868
|
|
20250227,121900,471609080000,56500,56400,56500,56400,5195
|
|
20250227,121800,471315796100,56500,56500,56500,56400,5818
|
|
20250227,121700,470987274200,56500,56500,56500,56400,5918
|
|
20250227,121600,470653121100,56400,56500,56500,56400,4975
|
|
20250227,121500,470372200900,56500,56500,56500,56400,3994
|
|
20250227,121400,470146720300,56500,56500,56500,56400,8271
|
|
20250227,121300,469679907700,56500,56500,56500,56400,9039
|
|
20250227,121200,469169901600,56500,56400,56500,56400,5932
|
|
20250227,121100,468835107000,56500,56400,56500,56400,7036
|
|
20250227,121000,468437970100,56400,56500,56500,56400,11946
|
|
20250227,120900,467763812600,56500,56500,56500,56400,16676
|
|
20250227,120800,466822860300,56500,56400,56500,56400,14808
|
|
20250227,120700,465987236100,56400,56500,56500,56400,4752
|
|
20250227,120600,465719025300,56400,56400,56500,56400,5478
|
|
20250227,120500,465409691300,56500,56500,56500,56400,8120
|
|
20250227,120400,464951151800,56500,56500,56500,56400,5427
|
|
20250227,120300,464644714800,56500,56400,56500,56400,21756
|
|
20250227,120200,463417361000,56500,56400,56500,56400,6080
|
|
20250227,120100,463074098300,56500,56400,56500,56400,6769
|
|
20250227,120000,462691962100,56500,56500,56500,56400,5009
|
|
20250227,115900,462409114600,56500,56500,56500,56400,3998
|
|
20250227,115800,462183343700,56500,56500,56500,56400,7696
|
|
20250227,115700,461749021200,56500,56400,56500,56400,6748
|
|
20250227,115600,461368172700,56400,56500,56500,56400,7203
|
|
20250227,115500,460961618400,56400,56400,56500,56400,9094
|
|
20250227,115400,460448418900,56400,56400,56500,56400,6356
|
|
20250227,115300,460089673800,56400,56400,56500,56400,4544
|
|
20250227,115200,459833099600,56400,56400,56500,56400,4404
|
|
20250227,115100,459584441100,56500,56400,56500,56400,4184
|
|
20250227,115000,459348225200,56500,56500,56500,56400,6869
|
|
20250227,114900,458960353000,56500,56400,56500,56400,7148
|
|
20250227,114800,458556684100,56500,56500,56500,56400,4775
|
|
20250227,114700,458287053600,56500,56400,56500,56400,9863
|
|
20250227,114600,457730451900,56500,56500,56500,56400,6193
|
|
20250227,114500,457380656500,56500,56500,56500,56400,3619
|
|
20250227,114400,457176345700,56500,56500,56500,56400,6523
|
|
20250227,114300,456808069000,56500,56500,56500,56400,4031
|
|
20250227,114200,456580469000,56400,56500,56500,56400,6335
|
|
20250227,114100,456222813400,56500,56500,56500,56400,6206
|
|
20250227,114000,455872393100,56500,56400,56500,56400,12521
|
|
20250227,113900,455165153000,56500,56500,56500,56400,6455
|
|
20250227,113800,454800673500,56500,56500,56500,56400,8606
|
|
20250227,113700,454314657400,56500,56500,56500,56400,6213
|
|
20250227,113600,453963781400,56400,56500,56500,56400,7210
|
|
20250227,113500,453556771500,56500,56400,56500,56400,6272
|
|
20250227,113400,453202682200,56400,56500,56500,56400,6599
|
|
20250227,113300,452830218200,56500,56500,56500,56400,6252
|
|
20250227,113200,452477142900,56500,56500,56500,56400,7741
|
|
20250227,113100,452040093300,56500,56500,56500,56400,6744
|
|
20250227,113000,451659374400,56500,56500,56500,56400,4860
|
|
20250227,112900,451384984700,56400,56500,56500,56400,6230
|
|
20250227,112800,451033225100,56400,56500,56600,56400,185067
|
|
20250227,112700,440577452300,56600,56500,56600,56500,9058
|
|
20250227,112600,440065263500,56600,56500,56600,56500,5354
|
|
20250227,112500,439762469800,56500,56600,56600,56500,5578
|
|
20250227,112400,439447022700,56600,56500,56600,56500,7965
|
|
20250227,112300,438996656700,56500,56600,56600,56500,9580
|
|
20250227,112200,438454634300,56600,56600,56600,56500,3975
|
|
20250227,112100,438229775500,56600,56500,56600,56400,129735
|
|
20250227,112000,430899481400,56500,56500,56500,56400,23712
|
|
20250227,111900,429560003100,56500,56400,56500,56400,8654
|
|
20250227,111800,429071330300,56500,56500,56500,56400,5839
|
|
20250227,111700,428741630000,56500,56500,56500,56400,9846
|
|
20250227,111600,428185699900,56500,56400,56500,56400,9130
|
|
20250227,111500,427670119600,56500,56500,56500,56400,7375
|
|
20250227,111400,427253785100,56400,56400,56500,56400,9835
|
|
20250227,111300,426698341000,56500,56500,56500,56400,55557
|
|
20250227,111200,423559764900,56500,56500,56500,56400,7668
|
|
20250227,111100,423126728400,56500,56500,56500,56400,32564
|
|
20250227,111000,421288100100,56500,56500,56500,56400,4421
|
|
20250227,110900,421038613500,56400,56500,56500,56400,63524
|
|
20250227,110800,417453534400,56400,56400,56500,56400,7788
|
|
20250227,110700,417013915200,56500,56400,56500,56400,5867
|
|
20250227,110600,416682851400,56400,56400,56500,56400,8163
|
|
20250227,110500,416222069200,56500,56400,56500,56400,10078
|
|
20250227,110400,415653130100,56500,56500,56500,56400,14304
|
|
20250227,110300,414845500500,56400,56600,56600,56400,310407
|
|
20250227,110200,397308287400,56600,56600,56600,56500,30393
|
|
20250227,110100,395590530800,56500,56500,56600,56500,8216
|
|
20250227,110000,395125953800,56600,56600,56600,56500,9627
|
|
20250227,105900,394581483000,56600,56500,56600,56500,10042
|
|
20250227,105800,394013673200,56600,56600,56600,56500,10685
|
|
20250227,105700,393409558000,56600,56600,56600,56500,21699
|
|
20250227,105600,392183022800,56600,56500,56600,56500,12435
|
|
20250227,105500,391480077900,56500,56600,56600,56500,10128
|
|
20250227,105400,390907570700,56500,56500,56600,56500,11679
|
|
20250227,105300,390247541100,56600,56500,56600,56500,7474
|
|
20250227,105200,389825186600,56500,56600,56600,56500,14766
|
|
20250227,105100,388990580300,56500,56500,56600,56500,39774
|
|
20250227,105000,386743122100,56500,56500,56600,56500,6141
|
|
20250227,104900,386396011100,56500,56500,56600,56500,4753
|
|
20250227,104800,386127381000,56500,56700,56700,56500,120677
|
|
20250227,104700,379296790400,56700,56700,56700,56600,19794
|
|
20250227,104600,378176327100,56700,56600,56700,56600,14260
|
|
20250227,104500,377369085300,56700,56600,56700,56600,31331
|
|
20250227,104400,375595587400,56600,56700,56700,56600,5606
|
|
20250227,104300,375278176500,56600,56700,56800,56600,142397
|
|
20250227,104200,367204426200,56700,56700,56800,56700,16392
|
|
20250227,104100,366274845400,56800,56800,56800,56700,9188
|
|
20250227,104000,365753607500,56800,56800,56800,56700,14236
|
|
20250227,103900,364945934700,56800,56800,56800,56700,10384
|
|
20250227,103800,364356594900,56800,56700,56800,56700,9180
|
|
20250227,103700,363835657800,56700,56800,56800,56700,7726
|
|
20250227,103600,363397193400,56700,56800,56800,56700,14712
|
|
20250227,103500,362561997600,56700,56800,56800,56700,6341
|
|
20250227,103400,362202213600,56800,56800,56900,56700,57471
|
|
20250227,103300,358937758500,56800,56800,56900,56800,9744
|
|
20250227,103200,358383934200,56800,56900,56900,56800,15329
|
|
20250227,103100,357512655000,56800,56900,56900,56800,9211
|
|
20250227,103000,356989096600,56900,56900,56900,56800,9667
|
|
20250227,102900,356439485100,56800,56800,56900,56800,8559
|
|
20250227,102800,355952907500,56900,56900,56900,56800,11575
|
|
20250227,102700,355295063500,56900,56800,56900,56800,7918
|
|
20250227,102600,354844860800,56900,56900,56900,56800,8064
|
|
20250227,102500,354386412000,56800,56900,56900,56800,7276
|
|
20250227,102400,353972749000,56800,56900,56900,56800,9844
|
|
20250227,102300,353412995600,56900,56800,56900,56800,11600
|
|
20250227,102200,352753717800,56900,56800,56900,56800,127651
|
|
20250227,102100,345502590600,56900,56800,56900,56800,7513
|
|
20250227,102000,345075303000,56900,56900,56900,56800,7564
|
|
20250227,101900,344645167800,56900,56900,56900,56800,7288
|
|
20250227,101800,344230663400,56800,56800,56900,56700,99661
|
|
20250227,101700,338570225100,56800,56800,56800,56700,16673
|
|
20250227,101600,337623850400,56800,56800,56800,56700,8655
|
|
20250227,101500,337132664400,56800,56800,56800,56700,11660
|
|
20250227,101400,336470773600,56800,56700,56800,56700,14632
|
|
20250227,101300,335640478000,56800,56800,56800,56700,22257
|
|
20250227,101200,334377776700,56800,56800,56800,56700,9686
|
|
20250227,101100,333828194600,56800,56800,56800,56700,5100
|
|
20250227,101000,333538831500,56800,56700,56800,56700,8762
|
|
20250227,100900,333041670800,56800,56800,56800,56700,9902
|
|
20250227,100800,332479935900,56800,56700,56800,56700,10705
|
|
20250227,100700,331872590300,56800,56800,56800,56700,9624
|
|
20250227,100600,331326678500,56700,56800,56800,56700,7988
|
|
20250227,100500,330873384400,56800,56700,56800,56700,17268
|
|
20250227,100400,329894004600,56800,56700,56800,56700,6720
|
|
20250227,100300,329512800800,56800,56800,56900,56700,34904
|
|
20250227,100200,327530123400,56800,56900,56900,56800,51328
|
|
20250227,100100,324614463200,56900,56900,57000,56800,29085
|
|
20250227,100000,322959540600,56900,56900,57000,56800,153582
|
|
20250227,095900,314220435300,56900,57000,57000,56900,10940
|
|
20250227,095800,313597701400,56900,57000,57000,56900,5561
|
|
20250227,095700,313281092100,57000,56800,57000,56800,83454
|
|
20250227,095600,308532732900,56900,56900,56900,56800,8864
|
|
20250227,095500,308028962100,56800,56900,57000,56800,51749
|
|
20250227,095400,305084380200,57000,56900,57000,56900,42572
|
|
20250227,095300,302661847400,56900,56900,57000,56900,28623
|
|
20250227,095200,301033015300,57000,56900,57000,56900,8158
|
|
20250227,095100,300568599200,57000,56900,57000,56900,11320
|
|
20250227,095000,299923784600,57000,57000,57000,56900,12868
|
|
20250227,094900,299190749100,57000,57000,57100,56900,55189
|
|
20250227,094800,296045126400,57000,57100,57100,56900,99820
|
|
20250227,094700,290354935600,57000,56900,57100,56900,69445
|
|
20250227,094600,286395185400,56900,57000,57100,56900,149412
|
|
20250227,094500,277878330900,57100,57100,57100,56900,112827
|
|
20250227,094400,271445555800,57100,56900,57100,56800,413852
|
|
20250227,094300,247875500400,56900,56800,56900,56800,104808
|
|
20250227,094200,241921396500,56800,56800,56800,56700,11657
|
|
20250227,094100,241259500800,56800,56800,56800,56700,14409
|
|
20250227,094000,240441784000,56800,56800,56800,56700,104465
|
|
20250227,093900,234508724600,56700,56800,56800,56700,21823
|
|
20250227,093800,233270325900,56700,56800,56800,56700,15545
|
|
20250227,093700,232388215500,56700,56700,56800,56600,57433
|
|
20250227,093600,229131880500,56700,56700,56800,56600,200090
|
|
20250227,093500,217785719800,56700,56700,56800,56600,134762
|
|
20250227,093400,210144385800,56800,56800,56800,56700,14523
|
|
20250227,093300,209319794100,56800,56800,56900,56700,103995
|
|
20250227,093200,203413193700,56800,56500,56800,56400,516201
|
|
20250227,093100,174227002000,56500,56500,56500,56400,13741
|
|
20250227,093000,173451419200,56400,56400,56500,56400,125231
|
|
20250227,092900,166386028000,56400,56500,56500,56400,12652
|
|
20250227,092800,165672170500,56400,56400,56500,56400,222307
|
|
20250227,092700,153132961900,56400,56500,56500,56400,63439
|
|
20250227,092600,149553936700,56500,56500,56500,56400,13365
|
|
20250227,092500,148799647200,56500,56400,56500,56400,20101
|
|
20250227,092400,147665252100,56500,56500,56500,56400,21421
|
|
20250227,092300,146456405200,56400,56500,56500,56400,28459
|
|
20250227,092200,144850518700,56500,56500,56500,56400,18978
|
|
20250227,092100,143779213400,56500,56500,56500,56400,14722
|
|
20250227,092000,142948520200,56500,56500,56500,56400,17410
|
|
20250227,091900,141966111900,56500,56400,56500,56400,37472
|
|
20250227,091800,139850346100,56500,56400,56500,56400,25099
|
|
20250227,091700,138434057200,56500,56600,56600,56400,101376
|
|
20250227,091600,132706235700,56600,56500,56600,56500,31355
|
|
20250227,091500,130932402200,56600,56500,56600,56400,102526
|
|
20250227,091400,125139523700,56500,56500,56600,56400,200264
|
|
20250227,091300,113824176100,56500,56700,56700,56400,270283
|
|
20250227,091200,98541832400,56700,56700,56700,56600,13114
|
|
20250227,091100,97798871300,56700,56600,56700,56500,81581
|
|
20250227,091000,93181284900,56600,56600,56700,56500,83910
|
|
20250227,090900,88432063700,56600,56600,56700,56500,87650
|
|
20250227,090800,83470861200,56700,56700,56800,56600,227758
|
|
20250227,090700,70564746700,56700,56800,56800,56700,24794
|
|
20250227,090600,69158208900,56800,56800,56800,56700,22257
|
|
20250227,090500,67895105500,56800,56800,56800,56700,39277
|
|
20250227,090400,65664928800,56800,56800,56800,56700,41807
|
|
20250227,090300,63291014900,56800,56800,56800,56700,73265
|
|
20250227,090200,59132079700,56800,56600,56900,56500,280028
|
|
20250227,090100,43257522400,56600,56500,56600,56400,86256
|
|
20250227,090000,38382077100,56500,56500,56600,56400,653020
|