632 lines
35 KiB
CSV
632 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250224,192900,453013134500,71500,71500,71500,71500,70365
|
|
20250224,192800,453013134500,71500,71500,71500,71500,0
|
|
20250224,192700,453013134500,71500,71500,71500,71500,0
|
|
20250224,192600,453013134500,71500,71500,71500,71500,0
|
|
20250224,192500,453013134500,71500,71500,71500,71500,0
|
|
20250224,192400,453013134500,71500,71500,71500,71500,0
|
|
20250224,192300,453013134500,71500,71500,71500,71500,0
|
|
20250224,192200,453013134500,71500,71500,71500,71500,0
|
|
20250224,192100,453013134500,71500,71500,71500,71500,0
|
|
20250224,192000,453013134500,71500,71500,71500,71500,0
|
|
20250224,191900,453013134500,71500,71500,71500,71500,0
|
|
20250224,191800,453013134500,71500,71500,71500,71500,0
|
|
20250224,191700,453013134500,71500,71500,71500,71500,0
|
|
20250224,191600,453013134500,71500,71500,71500,71500,0
|
|
20250224,191500,453013134500,71500,71500,71500,71500,0
|
|
20250224,191400,453013134500,71500,71500,71500,71500,0
|
|
20250224,191300,453013134500,71500,71500,71500,71500,0
|
|
20250224,191200,453013134500,71500,71500,71500,71500,0
|
|
20250224,191100,453013134500,71500,71500,71500,71500,0
|
|
20250224,191000,453013134500,71500,71500,71500,71500,0
|
|
20250224,190900,453013134500,71500,71500,71500,71500,0
|
|
20250224,190800,453013134500,71500,71500,71500,71500,0
|
|
20250224,190700,453013134500,71500,71500,71500,71500,0
|
|
20250224,190600,453013134500,71500,71500,71500,71500,0
|
|
20250224,190500,453013134500,71500,71500,71500,71500,0
|
|
20250224,190400,453013134500,71500,71500,71500,71500,0
|
|
20250224,190300,453013134500,71500,71500,71500,71500,0
|
|
20250224,190200,453013134500,71500,71500,71500,71500,0
|
|
20250224,190100,453013134500,71500,71500,71500,71500,0
|
|
20250224,190000,453013134500,71500,71500,71500,71500,0
|
|
20250224,185900,453013134500,71500,71500,71500,71500,70365
|
|
20250224,185800,453013134500,71500,71500,71500,71500,0
|
|
20250224,185700,453013134500,71500,71500,71500,71500,0
|
|
20250224,185600,453013134500,71500,71500,71500,71500,0
|
|
20250224,185500,453013134500,71500,71500,71500,71500,0
|
|
20250224,185400,453013134500,71500,71500,71500,71500,0
|
|
20250224,185300,453013134500,71500,71500,71500,71500,0
|
|
20250224,185200,453013134500,71500,71500,71500,71500,0
|
|
20250224,185100,453013134500,71500,71500,71500,71500,0
|
|
20250224,185000,453013134500,71500,71500,71500,71500,0
|
|
20250224,184900,453013134500,71500,71500,71500,71500,0
|
|
20250224,184800,453013134500,71500,71500,71500,71500,0
|
|
20250224,184700,453013134500,71500,71500,71500,71500,0
|
|
20250224,184600,453013134500,71500,71500,71500,71500,0
|
|
20250224,184500,453013134500,71500,71500,71500,71500,0
|
|
20250224,184400,453013134500,71500,71500,71500,71500,0
|
|
20250224,184300,453013134500,71500,71500,71500,71500,0
|
|
20250224,184200,453013134500,71500,71500,71500,71500,0
|
|
20250224,184100,453013134500,71500,71500,71500,71500,0
|
|
20250224,184000,453013134500,71500,71500,71500,71500,0
|
|
20250224,183900,453013134500,71500,71500,71500,71500,0
|
|
20250224,183800,453013134500,71500,71500,71500,71500,0
|
|
20250224,183700,453013134500,71500,71500,71500,71500,0
|
|
20250224,183600,453013134500,71500,71500,71500,71500,0
|
|
20250224,183500,453013134500,71500,71500,71500,71500,0
|
|
20250224,183400,453013134500,71500,71500,71500,71500,0
|
|
20250224,183300,453013134500,71500,71500,71500,71500,0
|
|
20250224,183200,453013134500,71500,71500,71500,71500,0
|
|
20250224,183100,453013134500,71500,71500,71500,71500,0
|
|
20250224,183000,453013134500,71500,71500,71500,71500,0
|
|
20250224,182900,453013134500,71500,71500,71500,71500,70365
|
|
20250224,182800,453013134500,71500,71500,71500,71500,0
|
|
20250224,182700,453013134500,71500,71500,71500,71500,0
|
|
20250224,182600,453013134500,71500,71500,71500,71500,0
|
|
20250224,182500,453013134500,71500,71500,71500,71500,0
|
|
20250224,182400,453013134500,71500,71500,71500,71500,0
|
|
20250224,182300,453013134500,71500,71500,71500,71500,0
|
|
20250224,182200,453013134500,71500,71500,71500,71500,0
|
|
20250224,182100,453013134500,71500,71500,71500,71500,0
|
|
20250224,182000,453013134500,71500,71500,71500,71500,0
|
|
20250224,181900,453013134500,71500,71500,71500,71500,0
|
|
20250224,181800,453013134500,71500,71500,71500,71500,0
|
|
20250224,181700,453013134500,71500,71500,71500,71500,0
|
|
20250224,181600,453013134500,71500,71500,71500,71500,0
|
|
20250224,181500,453013134500,71500,71500,71500,71500,0
|
|
20250224,181400,453013134500,71500,71500,71500,71500,0
|
|
20250224,181300,453013134500,71500,71500,71500,71500,0
|
|
20250224,181200,453013134500,71500,71500,71500,71500,0
|
|
20250224,181100,453013134500,71500,71500,71500,71500,0
|
|
20250224,181000,453013134500,71500,71500,71500,71500,0
|
|
20250224,180900,453013134500,71500,71500,71500,71500,0
|
|
20250224,180800,453013134500,71500,71500,71500,71500,0
|
|
20250224,180700,453013134500,71500,71500,71500,71500,0
|
|
20250224,180600,453013134500,71500,71500,71500,71500,0
|
|
20250224,180500,453013134500,71500,71500,71500,71500,0
|
|
20250224,180400,453013134500,71500,71500,71500,71500,0
|
|
20250224,180300,453013134500,71500,71500,71500,71500,0
|
|
20250224,180200,453013134500,71500,71500,71500,71500,0
|
|
20250224,180100,453013134500,71500,71500,71500,71500,0
|
|
20250224,180000,453013134500,71500,71500,71500,71500,0
|
|
20250224,175900,453013134500,71500,71500,71500,71500,70365
|
|
20250224,175800,453013134500,71500,71500,71500,71500,0
|
|
20250224,175700,453013134500,71500,71500,71500,71500,0
|
|
20250224,175600,453013134500,71500,71500,71500,71500,0
|
|
20250224,175500,453013134500,71500,71500,71500,71500,0
|
|
20250224,175400,453013134500,71500,71500,71500,71500,0
|
|
20250224,175300,453013134500,71500,71500,71500,71500,0
|
|
20250224,175200,453013134500,71500,71500,71500,71500,0
|
|
20250224,175100,453013134500,71500,71500,71500,71500,0
|
|
20250224,175000,453013134500,71500,71500,71500,71500,0
|
|
20250224,174900,453013134500,71500,71500,71500,71500,0
|
|
20250224,174800,453013134500,71500,71500,71500,71500,0
|
|
20250224,174700,453013134500,71500,71500,71500,71500,0
|
|
20250224,174600,453013134500,71500,71500,71500,71500,0
|
|
20250224,174500,453013134500,71500,71500,71500,71500,0
|
|
20250224,174400,453013134500,71500,71500,71500,71500,0
|
|
20250224,174300,453013134500,71500,71500,71500,71500,0
|
|
20250224,174200,453013134500,71500,71500,71500,71500,0
|
|
20250224,174100,453013134500,71500,71500,71500,71500,0
|
|
20250224,174000,453013134500,71500,71500,71500,71500,0
|
|
20250224,173900,453013134500,71500,71500,71500,71500,0
|
|
20250224,173800,453013134500,71500,71500,71500,71500,0
|
|
20250224,173700,453013134500,71500,71500,71500,71500,0
|
|
20250224,173600,453013134500,71500,71500,71500,71500,0
|
|
20250224,173500,453013134500,71500,71500,71500,71500,0
|
|
20250224,173400,453013134500,71500,71500,71500,71500,0
|
|
20250224,173300,453013134500,71500,71500,71500,71500,0
|
|
20250224,173200,453013134500,71500,71500,71500,71500,0
|
|
20250224,173100,453013134500,71500,71500,71500,71500,0
|
|
20250224,173000,453013134500,71500,71500,71500,71500,0
|
|
20250224,172900,453013134500,71500,71500,71500,71500,70365
|
|
20250224,172800,453013134500,71500,71500,71500,71500,0
|
|
20250224,172700,453013134500,71500,71500,71500,71500,0
|
|
20250224,172600,453013134500,71500,71500,71500,71500,0
|
|
20250224,172500,453013134500,71500,71500,71500,71500,0
|
|
20250224,172400,453013134500,71500,71500,71500,71500,0
|
|
20250224,172300,453013134500,71500,71500,71500,71500,0
|
|
20250224,172200,453013134500,71500,71500,71500,71500,0
|
|
20250224,172100,453013134500,71500,71500,71500,71500,0
|
|
20250224,172000,453013134500,71500,71500,71500,71500,0
|
|
20250224,171900,453013134500,71500,71500,71500,71500,0
|
|
20250224,171800,453013134500,71500,71500,71500,71500,0
|
|
20250224,171700,453013134500,71500,71500,71500,71500,0
|
|
20250224,171600,453013134500,71500,71500,71500,71500,0
|
|
20250224,171500,453013134500,71500,71500,71500,71500,0
|
|
20250224,171400,453013134500,71500,71500,71500,71500,0
|
|
20250224,171300,453013134500,71500,71500,71500,71500,0
|
|
20250224,171200,453013134500,71500,71500,71500,71500,0
|
|
20250224,171100,453013134500,71500,71500,71500,71500,0
|
|
20250224,171000,453013134500,71500,71500,71500,71500,0
|
|
20250224,170900,453013134500,71500,71500,71500,71500,0
|
|
20250224,170800,453013134500,71500,71500,71500,71500,0
|
|
20250224,170700,453013134500,71500,71500,71500,71500,0
|
|
20250224,170600,453013134500,71500,71500,71500,71500,0
|
|
20250224,170500,453013134500,71500,71500,71500,71500,0
|
|
20250224,170400,453013134500,71500,71500,71500,71500,0
|
|
20250224,170300,453013134500,71500,71500,71500,71500,0
|
|
20250224,170200,453013134500,71500,71500,71500,71500,0
|
|
20250224,170100,453013134500,71500,71500,71500,71500,0
|
|
20250224,170000,453013134500,71500,71500,71500,71500,0
|
|
20250224,165900,453013134500,71500,71500,71500,71500,70365
|
|
20250224,165800,453013134500,71500,71500,71500,71500,0
|
|
20250224,165700,453013134500,71500,71500,71500,71500,0
|
|
20250224,165600,453013134500,71500,71500,71500,71500,0
|
|
20250224,165500,453013134500,71500,71500,71500,71500,0
|
|
20250224,165400,453013134500,71500,71500,71500,71500,0
|
|
20250224,165300,453013134500,71500,71500,71500,71500,0
|
|
20250224,165200,453013134500,71500,71500,71500,71500,0
|
|
20250224,165100,453013134500,71500,71500,71500,71500,0
|
|
20250224,165000,453013134500,71500,71500,71500,71500,0
|
|
20250224,164900,453013134500,71500,71500,71500,71500,0
|
|
20250224,164800,453013134500,71500,71500,71500,71500,0
|
|
20250224,164700,453013134500,71500,71500,71500,71500,0
|
|
20250224,164600,453013134500,71500,71500,71500,71500,0
|
|
20250224,164500,453013134500,71500,71500,71500,71500,0
|
|
20250224,164400,453013134500,71500,71500,71500,71500,0
|
|
20250224,164300,453013134500,71500,71500,71500,71500,0
|
|
20250224,164200,453013134500,71500,71500,71500,71500,0
|
|
20250224,164100,453013134500,71500,71500,71500,71500,0
|
|
20250224,164000,453013134500,71500,71500,71500,71500,0
|
|
20250224,163900,453013134500,71500,71500,71500,71500,0
|
|
20250224,163800,453013134500,71500,71500,71500,71500,0
|
|
20250224,163700,453013134500,71500,71500,71500,71500,0
|
|
20250224,163600,453013134500,71500,71500,71500,71500,0
|
|
20250224,163500,453013134500,71500,71500,71500,71500,0
|
|
20250224,163400,453013134500,71500,71500,71500,71500,0
|
|
20250224,163300,453013134500,71500,71500,71500,71500,0
|
|
20250224,163200,453013134500,71500,71500,71500,71500,0
|
|
20250224,163100,453013134500,71500,71500,71500,71500,0
|
|
20250224,163000,453013134500,71500,71500,71500,71500,0
|
|
20250224,162900,453013134500,71500,71500,71500,71500,70365
|
|
20250224,162800,453013134500,71500,71500,71500,71500,0
|
|
20250224,162700,453013134500,71500,71500,71500,71500,0
|
|
20250224,162600,453013134500,71500,71500,71500,71500,0
|
|
20250224,162500,453013134500,71500,71500,71500,71500,0
|
|
20250224,162400,453013134500,71500,71500,71500,71500,0
|
|
20250224,162300,453013134500,71500,71500,71500,71500,0
|
|
20250224,162200,453013134500,71500,71500,71500,71500,0
|
|
20250224,162100,453013134500,71500,71500,71500,71500,0
|
|
20250224,162000,453013134500,71500,71500,71500,71500,0
|
|
20250224,161900,453013134500,71500,71500,71500,71500,0
|
|
20250224,161800,453013134500,71500,71500,71500,71500,0
|
|
20250224,161700,453013134500,71500,71500,71500,71500,0
|
|
20250224,161600,453013134500,71500,71500,71500,71500,0
|
|
20250224,161500,453013134500,71500,71500,71500,71500,0
|
|
20250224,161400,453013134500,71500,71500,71500,71500,0
|
|
20250224,161300,453013134500,71500,71500,71500,71500,0
|
|
20250224,161200,453013134500,71500,71500,71500,71500,0
|
|
20250224,161100,453013134500,71500,71500,71500,71500,0
|
|
20250224,161000,453013134500,71500,71500,71500,71500,0
|
|
20250224,160900,453013134500,71500,71500,71500,71500,0
|
|
20250224,160800,453013134500,71500,71500,71500,71500,0
|
|
20250224,160700,453013134500,71500,71500,71500,71500,0
|
|
20250224,160600,453013134500,71500,71500,71500,71500,0
|
|
20250224,160500,453013134500,71500,71500,71500,71500,0
|
|
20250224,160400,453013134500,71500,71500,71500,71500,0
|
|
20250224,160300,453013134500,71500,71500,71500,71500,0
|
|
20250224,160200,453013134500,71500,71500,71500,71500,0
|
|
20250224,160100,453013134500,71500,71500,71500,71500,0
|
|
20250224,160000,453013134500,71500,71500,71500,71500,0
|
|
20250224,155900,453013134500,71500,71500,71500,71500,70365
|
|
20250224,155800,453013134500,71500,71500,71500,71500,0
|
|
20250224,155700,453013134500,71500,71500,71500,71500,0
|
|
20250224,155600,453013134500,71500,71500,71500,71500,0
|
|
20250224,155500,453013134500,71500,71500,71500,71500,0
|
|
20250224,155400,453013134500,71500,71500,71500,71500,0
|
|
20250224,155300,453013134500,71500,71500,71500,71500,0
|
|
20250224,155200,453013134500,71500,71500,71500,71500,0
|
|
20250224,155100,453013134500,71500,71500,71500,71500,0
|
|
20250224,155000,453013134500,71500,71500,71500,71500,0
|
|
20250224,154900,453013134500,71500,71500,71500,71500,0
|
|
20250224,154800,453013134500,71500,71500,71500,71500,0
|
|
20250224,154700,453013134500,71500,71500,71500,71500,0
|
|
20250224,154600,453013134500,71500,71500,71500,71500,0
|
|
20250224,154500,453013134500,71500,71500,71500,71500,0
|
|
20250224,154400,453013134500,71500,71500,71500,71500,0
|
|
20250224,154300,453013134500,71500,71500,71500,71500,0
|
|
20250224,154200,453013134500,71500,71500,71500,71500,0
|
|
20250224,154100,453013134500,71500,71500,71500,71500,0
|
|
20250224,154000,453013134500,71500,71500,71500,71500,0
|
|
20250224,153900,453013134500,71500,71500,71500,71500,0
|
|
20250224,153800,453013134500,71500,71500,71500,71500,0
|
|
20250224,153700,453013134500,71500,71500,71500,71500,0
|
|
20250224,153600,453013134500,71500,71500,71500,71500,0
|
|
20250224,153500,453013134500,71500,71500,71500,71500,0
|
|
20250224,153400,453013134500,71500,71500,71500,71500,0
|
|
20250224,153300,453013134500,71500,71500,71500,71500,0
|
|
20250224,153200,453013134500,71500,71500,71500,71500,0
|
|
20250224,153100,453013134500,71500,71500,71500,71500,0
|
|
20250224,153000,453013134500,71500,71500,71500,71500,70365
|
|
20250224,152900,447982037000,71300,71300,71300,71300,0
|
|
20250224,152800,447982037000,71300,71300,71300,71300,0
|
|
20250224,152700,447982037000,71300,71300,71300,71300,0
|
|
20250224,152600,447982037000,71300,71300,71300,71300,0
|
|
20250224,152500,447982037000,71300,71300,71300,71300,0
|
|
20250224,152400,447982037000,71300,71300,71300,71300,0
|
|
20250224,152300,447982037000,71300,71300,71300,71300,0
|
|
20250224,152200,447982037000,71300,71300,71300,71300,0
|
|
20250224,152100,447982037000,71300,71300,71300,71300,0
|
|
20250224,152000,447982037000,71300,71300,71300,71300,0
|
|
20250224,151900,447982037000,71300,71200,71400,71200,15944
|
|
20250224,151800,446845658600,71200,71300,71300,71200,11579
|
|
20250224,151700,446021003200,71200,71300,71400,71200,9655
|
|
20250224,151600,445333147800,71300,71200,71300,71100,24415
|
|
20250224,151500,443595262500,71200,71200,71300,71100,12421
|
|
20250224,151400,442710935100,71200,71200,71400,71200,16213
|
|
20250224,151300,441556364600,71300,71400,71400,71200,9644
|
|
20250224,151200,440868702500,71300,71500,71600,71300,13795
|
|
20250224,151100,439883789700,71500,71500,71600,71500,13405
|
|
20250224,151000,438925272100,71500,71500,71600,71500,9145
|
|
20250224,150900,438270926000,71500,71600,71600,71500,2668
|
|
20250224,150800,438079991500,71600,71600,71700,71500,8868
|
|
20250224,150700,437445156800,71500,71500,71600,71300,9212
|
|
20250224,150600,436786787500,71500,71300,71500,71300,14956
|
|
20250224,150500,435719048200,71300,71300,71500,71300,14162
|
|
20250224,150400,434707912300,71400,71500,71600,71300,16546
|
|
20250224,150300,433525325200,71500,71600,71700,71500,16365
|
|
20250224,150200,432354311900,71600,71700,71700,71600,10145
|
|
20250224,150100,431627581800,71700,71600,71700,71600,4583
|
|
20250224,150000,431299072800,71600,71900,72000,71600,27644
|
|
20250224,145900,429315825900,71900,72000,72000,71900,5137
|
|
20250224,145800,428946430300,71900,72200,72200,71900,16693
|
|
20250224,145700,427744354900,72200,72100,72200,72000,9297
|
|
20250224,145600,427073990300,72000,72100,72100,72000,3917
|
|
20250224,145500,426791827300,72000,72200,72200,72000,3333
|
|
20250224,145400,426551545300,72100,72200,72200,72100,4113
|
|
20250224,145300,426254858000,72200,72100,72200,72000,7378
|
|
20250224,145200,425722802300,72100,72000,72100,72000,2260
|
|
20250224,145100,425560055600,72000,72100,72200,72000,6899
|
|
20250224,145000,425062826100,72100,72000,72100,72000,5197
|
|
20250224,144900,424688377000,72100,72200,72200,72000,4281
|
|
20250224,144800,424379617400,72100,72200,72300,72100,8271
|
|
20250224,144700,423782576100,72200,72200,72200,72100,4426
|
|
20250224,144600,423463114000,72200,72000,72200,72000,7806
|
|
20250224,144500,422900339700,72100,72100,72200,72000,5658
|
|
20250224,144400,422492575100,72100,72200,72300,72100,14007
|
|
20250224,144300,421481283200,72100,72000,72200,71900,18788
|
|
20250224,144200,420127407100,71900,72000,72000,71900,1425
|
|
20250224,144100,420024866500,71900,72100,72100,71900,11333
|
|
20250224,144000,419209123400,72000,72100,72100,72000,3770
|
|
20250224,143900,418937406100,72100,72000,72100,71900,7498
|
|
20250224,143800,418397547100,71900,71800,72000,71800,9115
|
|
20250224,143700,417742216500,71900,71800,71900,71800,3539
|
|
20250224,143600,417487909000,71800,71800,72000,71800,9239
|
|
20250224,143500,416823760700,71800,71700,71900,71700,6921
|
|
20250224,143400,416326783100,71800,71700,71800,71700,2393
|
|
20250224,143300,416154983300,71800,71800,71900,71700,6339
|
|
20250224,143200,415699815900,71800,71700,71800,71600,1974
|
|
20250224,143100,415558250600,71700,72000,72000,71700,15743
|
|
20250224,143000,414426942900,71900,71700,72000,71700,23835
|
|
20250224,142900,412712689100,71700,71500,71700,71400,11532
|
|
20250224,142800,411886930600,71500,71500,71600,71400,4183
|
|
20250224,142700,411587822400,71600,71400,71600,71300,6702
|
|
20250224,142600,411109091700,71400,71500,71600,71300,10052
|
|
20250224,142500,410391349600,71400,71500,71500,71400,5142
|
|
20250224,142400,410023854100,71400,71300,71500,71300,5751
|
|
20250224,142300,409613240600,71300,71400,71400,71300,1831
|
|
20250224,142200,409482637700,71400,71300,71400,71200,1684
|
|
20250224,142100,409362489800,71300,71300,71300,71200,3208
|
|
20250224,142000,409133957100,71200,71400,71400,71200,3205
|
|
20250224,141900,408905443900,71400,71200,71500,71200,5054
|
|
20250224,141800,408544825400,71200,71300,71300,71100,7674
|
|
20250224,141700,407998422600,71300,71400,71500,71200,16382
|
|
20250224,141600,406829919200,71400,71400,71500,71400,3441
|
|
20250224,141500,406584161700,71400,71700,71700,71400,5760
|
|
20250224,141400,406172063800,71600,71700,71700,71600,1057
|
|
20250224,141300,406096346000,71700,71500,71700,71500,3008
|
|
20250224,141200,405880979700,71500,71400,71600,71400,3055
|
|
20250224,141100,405662555800,71500,71600,71600,71400,7436
|
|
20250224,141000,405130830600,71600,71500,71600,71500,1393
|
|
20250224,140900,405031144100,71500,71500,71600,71500,1294
|
|
20250224,140800,404938583000,71500,71400,71600,71400,3030
|
|
20250224,140700,404721945100,71500,71400,71500,71400,5275
|
|
20250224,140600,404345091000,71500,71400,71500,71400,3380
|
|
20250224,140500,404103695200,71500,71500,71500,71400,2294
|
|
20250224,140400,403939848700,71500,71300,71600,71300,10461
|
|
20250224,140300,403192123900,71300,71300,71400,71300,2427
|
|
20250224,140200,403019017600,71300,71400,71400,71300,1692
|
|
20250224,140100,402898280200,71500,71500,71500,71400,4871
|
|
20250224,140000,402550444100,71400,71500,71500,71400,734
|
|
20250224,135900,402497980300,71400,71500,71600,71400,5023
|
|
20250224,135800,402138831500,71500,71500,71600,71500,1003
|
|
20250224,135700,402067085000,71600,71500,71600,71400,2283
|
|
20250224,135600,401903825400,71500,71500,71600,71500,11083
|
|
20250224,135500,401110836100,71500,71700,71700,71500,9220
|
|
20250224,135400,400450626700,71700,71500,71700,71400,9581
|
|
20250224,135300,399764690700,71500,71000,71500,71000,20908
|
|
20250224,135200,398276095200,71000,71100,71100,70900,39950
|
|
20250224,135100,395440167700,71000,71200,71200,71000,13435
|
|
20250224,135000,394484899300,71200,71300,71300,71200,7946
|
|
20250224,134900,393919115100,71200,71200,71300,71200,3705
|
|
20250224,134800,393655283000,71300,71200,71300,71100,5704
|
|
20250224,134700,393249142200,71200,71300,71300,71200,12343
|
|
20250224,134600,392370077100,71200,71400,71500,71200,21395
|
|
20250224,134500,390844999800,71400,71600,71600,71400,7928
|
|
20250224,134400,390278660400,71500,71600,71700,71500,3059
|
|
20250224,134300,390059819300,71700,71600,71700,71600,9545
|
|
20250224,134200,389376336400,71700,71700,71700,71600,3928
|
|
20250224,134100,389094895200,71700,71500,71700,71500,5791
|
|
20250224,134000,388680166800,71600,71500,71600,71500,2868
|
|
20250224,133900,388474948500,71600,71600,71600,71500,3277
|
|
20250224,133800,388240615600,71600,71500,71600,71400,4407
|
|
20250224,133700,387925453200,71600,71600,71600,71300,36455
|
|
20250224,133600,385320654800,71500,71700,71800,71500,31171
|
|
20250224,133500,383088877500,71700,71900,71900,71700,12954
|
|
20250224,133400,382158769200,71800,72100,72200,71800,11377
|
|
20250224,133300,381339342600,72100,72100,72200,72100,1217
|
|
20250224,133200,381251566800,72100,72100,72200,72100,4731
|
|
20250224,133100,380910125000,72100,72200,72200,72100,7233
|
|
20250224,133000,380388333600,72200,72100,72200,72100,2782
|
|
20250224,132900,380187581300,72200,72200,72200,72000,6829
|
|
20250224,132800,379695367300,72200,71800,72200,71800,19091
|
|
20250224,132700,378319155700,71800,71900,71900,71800,2506
|
|
20250224,132600,378139094700,71800,71800,71900,71800,2413
|
|
20250224,132500,377965794600,71800,71900,71900,71800,1934
|
|
20250224,132400,377826866900,71900,72000,72000,71800,1748
|
|
20250224,132300,377701197200,71900,71900,72000,71900,3337
|
|
20250224,132200,377461237500,72000,71900,72000,71800,3567
|
|
20250224,132100,377204795200,71800,71900,71900,71800,1594
|
|
20250224,132000,377090248500,71800,71800,71900,71800,2391
|
|
20250224,131900,376918478100,71900,71700,71900,71700,4456
|
|
20250224,131800,376598522700,71700,71800,71800,71700,3227
|
|
20250224,131700,376366920800,71800,71800,71800,71700,4188
|
|
20250224,131600,376066460900,71800,71900,71900,71700,4358
|
|
20250224,131500,375753565500,71900,71900,72000,71800,2104
|
|
20250224,131400,375602392400,71900,72000,72000,71800,3236
|
|
20250224,131300,375369777200,71900,71800,72000,71800,6513
|
|
20250224,131200,374901778500,71900,71800,71900,71800,4447
|
|
20250224,131100,374582463400,71800,71900,71900,71800,6012
|
|
20250224,131000,374150781900,71800,71900,71900,71800,4867
|
|
20250224,130900,373801280500,71900,72100,72200,71900,22904
|
|
20250224,130800,372152483000,72200,72200,72200,72100,968
|
|
20250224,130700,372082630100,72100,72100,72200,72100,886
|
|
20250224,130600,372018711400,72200,72200,72200,72100,1925
|
|
20250224,130500,371879781200,72100,72200,72200,72100,1033
|
|
20250224,130400,371805258300,72100,72000,72200,72000,3822
|
|
20250224,130300,371529647800,72000,72100,72100,72000,2213
|
|
20250224,130200,371370229000,72000,72000,72100,72000,1380
|
|
20250224,130100,371270839000,72100,72100,72100,72000,1775
|
|
20250224,130000,371142957600,72000,72000,72100,72000,1735
|
|
20250224,125900,371018002400,72000,72000,72100,72000,3025
|
|
20250224,125800,370800098100,72000,72000,72100,72000,1744
|
|
20250224,125700,370674474300,72000,72000,72100,72000,2225
|
|
20250224,125600,370514194500,72100,72000,72100,72000,1991
|
|
20250224,125500,370370802500,72000,72100,72100,72000,2339
|
|
20250224,125400,370202310900,72100,72000,72100,72000,1646
|
|
20250224,125300,370083720700,72000,72000,72100,72000,1394
|
|
20250224,125200,369983280100,72100,72000,72100,72000,873
|
|
20250224,125100,369920368700,72100,72000,72100,72000,1650
|
|
20250224,125000,369801535200,72000,72100,72200,72000,2524
|
|
20250224,124900,369619645300,72100,72200,72200,72100,1803
|
|
20250224,124800,369489610200,72100,72300,72400,72100,4012
|
|
20250224,124700,369199765900,72300,72300,72400,72200,2010
|
|
20250224,124600,369054428700,72300,72300,72400,72300,2707
|
|
20250224,124500,368858638800,72400,72500,72500,72200,6491
|
|
20250224,124400,368388924300,72500,72200,72500,72200,4695
|
|
20250224,124300,368048902800,72300,72200,72300,72200,2537
|
|
20250224,124200,367865524700,72300,72000,72300,71900,4927
|
|
20250224,124100,367510049100,71900,71900,72100,71900,10715
|
|
20250224,124000,366738854300,71900,72200,72200,71900,12720
|
|
20250224,123900,365822634800,72200,72100,72200,72100,3045
|
|
20250224,123800,365602982600,72200,72100,72200,72100,2329
|
|
20250224,123700,365435026700,72100,72200,72200,72100,2080
|
|
20250224,123600,365285001100,72200,72200,72200,72100,1723
|
|
20250224,123500,365160681600,72200,72100,72200,72100,2100
|
|
20250224,123400,365009215400,72200,72100,72200,72100,2539
|
|
20250224,123300,364826077400,72200,72200,72200,72100,1531
|
|
20250224,123200,364715625400,72200,72200,72200,72100,3287
|
|
20250224,123100,364478539100,72100,72000,72200,72000,4305
|
|
20250224,123000,364168264900,72100,71900,72100,71900,13237
|
|
20250224,122900,363215660500,71900,72100,72100,71900,21840
|
|
20250224,122800,361643880500,72000,72200,72300,72000,9788
|
|
20250224,122700,360937987500,72200,72400,72500,72200,6504
|
|
20250224,122600,360467783100,72400,72300,72400,72300,2800
|
|
20250224,122500,360265160300,72300,72400,72400,72300,1167
|
|
20250224,122400,360180767600,72400,72200,72400,72200,7801
|
|
20250224,122300,359617032600,72200,72200,72300,72200,9780
|
|
20250224,122200,358910871100,72200,72400,72500,72200,17141
|
|
20250224,122100,357670968800,72500,72600,72700,72400,18181
|
|
20250224,122000,356352443800,72600,72600,72700,72600,1173
|
|
20250224,121900,356267197200,72600,72600,72700,72500,4059
|
|
20250224,121800,355972307500,72500,72500,72600,72500,2790
|
|
20250224,121700,355769802200,72600,72700,72700,72500,12387
|
|
20250224,121600,354870992700,72700,72700,72800,72600,4925
|
|
20250224,121500,354512901500,72800,72500,72800,72500,5132
|
|
20250224,121400,354140140600,72600,72600,72600,72500,1803
|
|
20250224,121300,354009337500,72600,72600,72600,72500,4883
|
|
20250224,121200,353654982800,72500,72500,72600,72500,1325
|
|
20250224,121100,353558863100,72600,72500,72600,72500,2345
|
|
20250224,121000,353388746800,72500,72600,72600,72500,6341
|
|
20250224,120900,352928746200,72600,72700,72700,72500,8899
|
|
20250224,120800,352282628500,72700,72600,72700,72600,2502
|
|
20250224,120700,352100935100,72700,72600,72700,72600,1487
|
|
20250224,120600,351992922000,72600,72700,72800,72600,5907
|
|
20250224,120500,351563786400,72700,72700,72800,72600,4268
|
|
20250224,120400,351253506600,72700,72900,72900,72700,12812
|
|
20250224,120300,350321306200,72900,73000,73000,72800,10312
|
|
20250224,120200,349569557300,73000,73000,73100,72900,16671
|
|
20250224,120100,348352783700,73100,73100,73200,73000,10169
|
|
20250224,120000,347609255300,73200,73200,73300,73100,6067
|
|
20250224,115900,347165298000,73200,73200,73300,73100,4284
|
|
20250224,115800,346851709000,73200,73200,73300,73100,4197
|
|
20250224,115700,346544473800,73200,73200,73300,73200,1864
|
|
20250224,115600,346407954000,73200,73400,73500,73100,11904
|
|
20250224,115500,345535789200,73400,73300,73400,73300,6589
|
|
20250224,115400,345052181000,73300,73400,73600,73300,76092
|
|
20250224,115300,339460675800,73300,73000,73400,73000,42751
|
|
20250224,115200,336330197600,73100,73100,73100,73000,1413
|
|
20250224,115100,336227001100,73100,73100,73100,73000,4593
|
|
20250224,115000,335891536000,73100,73000,73100,72900,6666
|
|
20250224,114900,335404973100,73000,73000,73000,72900,3301
|
|
20250224,114800,335164214800,73000,72900,73000,72900,1520
|
|
20250224,114700,335053371500,73000,73100,73100,72900,9937
|
|
20250224,114600,334328129400,73100,73200,73200,73000,4338
|
|
20250224,114500,334011054100,73100,73100,73200,73100,1952
|
|
20250224,114400,333868280600,73100,73000,73100,73000,4651
|
|
20250224,114300,333528335500,73100,73000,73200,73000,3417
|
|
20250224,114200,333278568700,73100,73000,73100,73000,5304
|
|
20250224,114100,332890907300,73100,73000,73100,73000,1674
|
|
20250224,114000,332768664500,73000,73100,73200,72900,5774
|
|
20250224,113900,332346905000,73100,72900,73200,72900,14747
|
|
20250224,113800,331269558100,73000,72900,73000,72800,4223
|
|
20250224,113700,330961656100,72800,72500,72900,72500,11024
|
|
20250224,113600,330160849000,72500,72700,72700,72500,4686
|
|
20250224,113500,329820603900,72600,72600,72700,72600,3772
|
|
20250224,113400,329546689300,72600,72600,72700,72600,3037
|
|
20250224,113300,329326178300,72600,72600,72700,72500,8061
|
|
20250224,113200,328740840800,72700,72700,72700,72500,6442
|
|
20250224,113100,328273125600,72700,72900,73000,72600,28637
|
|
20250224,113000,326189184000,73000,73100,73100,72900,5103
|
|
20250224,112900,325816707400,73000,73000,73100,73000,4349
|
|
20250224,112800,325498981800,73000,73000,73100,73000,4025
|
|
20250224,112700,325205139300,73000,73100,73100,72900,15047
|
|
20250224,112600,324106523400,73100,73000,73200,73000,3686
|
|
20250224,112500,323837068400,73100,73200,73200,73000,2807
|
|
20250224,112400,323631867500,73200,73200,73200,73100,6993
|
|
20250224,112300,323120169500,73200,73300,73300,73200,3757
|
|
20250224,112200,322844814700,73300,73300,73400,73200,7807
|
|
20250224,112100,322272626300,73300,73200,73300,73100,26024
|
|
20250224,112000,320366684800,73100,73200,73200,73100,5563
|
|
20250224,111900,319959936900,73100,73100,73200,73000,7902
|
|
20250224,111800,319382241300,73000,73200,73200,73000,6679
|
|
20250224,111700,318894112100,73100,73200,73200,73100,3147
|
|
20250224,111600,318664007600,73100,73200,73200,73100,3407
|
|
20250224,111500,318414892000,73100,73100,73200,73000,4531
|
|
20250224,111400,318083653800,73100,73100,73200,73000,8692
|
|
20250224,111300,317448104400,73200,73300,73300,73100,11346
|
|
20250224,111200,316617487400,73200,72900,73300,72900,24841
|
|
20250224,111100,314801936000,73000,72900,73000,72900,5128
|
|
20250224,111000,314427951800,72900,73000,73000,72900,8276
|
|
20250224,110900,313824333800,73000,72900,73000,72900,5597
|
|
20250224,110800,313415917300,72900,72900,73000,72700,5548
|
|
20250224,110700,313011796900,72800,72900,73000,72800,7663
|
|
20250224,110600,312453483700,72900,73200,73200,72900,18934
|
|
20250224,110500,311069427400,73200,73000,73200,72900,8105
|
|
20250224,110400,310476829000,73000,72700,73000,72700,12985
|
|
20250224,110300,309531364400,72800,72400,72800,72300,9070
|
|
20250224,110200,308873092000,72400,73000,73000,72400,29714
|
|
20250224,110100,306715222700,72900,73300,73300,72900,26951
|
|
20250224,110000,304744915600,73300,73200,73300,73100,13448
|
|
20250224,105900,303760423700,73200,73100,73200,72900,30996
|
|
20250224,105800,301496271700,73100,73000,73300,72900,36597
|
|
20250224,105700,298820785800,73000,72900,73000,72800,31715
|
|
20250224,105600,296506323100,72900,72800,72900,72700,16191
|
|
20250224,105500,295326964900,72800,72700,72800,72600,16514
|
|
20250224,105400,294125803400,72700,72700,72800,72600,13873
|
|
20250224,105300,293117240000,72600,72500,72700,72400,17331
|
|
20250224,105200,291859006700,72500,72500,72500,72400,4284
|
|
20250224,105100,291548621200,72500,72400,72500,72400,3305
|
|
20250224,105000,291309079400,72500,72300,72500,72300,4662
|
|
20250224,104900,290971496600,72300,72600,72600,72200,38200
|
|
20250224,104800,288205060900,72600,72500,72600,72400,12128
|
|
20250224,104700,287325582300,72400,72500,72600,72300,25829
|
|
20250224,104600,285454711800,72500,72300,72500,72200,22767
|
|
20250224,104500,283806194200,72300,72100,72300,72000,11956
|
|
20250224,104400,282942625400,72000,72000,72100,71900,10566
|
|
20250224,104300,282181565800,72000,72000,72000,71800,8068
|
|
20250224,104200,281601309600,72000,71900,72000,71800,8322
|
|
20250224,104100,281002646500,71900,71900,71900,71800,2228
|
|
20250224,104000,280842580900,71900,72100,72100,71800,12943
|
|
20250224,103900,279910949800,72100,72200,72300,72000,28389
|
|
20250224,103800,277862725900,72200,71900,72300,71900,35684
|
|
20250224,103700,275290156600,72000,71700,72000,71600,23213
|
|
20250224,103600,273621549400,71600,71400,71700,71400,20354
|
|
20250224,103500,272164141400,71400,71500,71600,71400,28099
|
|
20250224,103400,270156177600,71600,71600,71600,71500,4088
|
|
20250224,103300,269863584100,71600,71600,71600,71500,4046
|
|
20250224,103200,269573974800,71500,71600,71700,71500,18359
|
|
20250224,103100,268259459500,71600,71700,71700,71500,11771
|
|
20250224,103000,267416599700,71700,71700,71800,71500,42047
|
|
20250224,102900,264401791800,71700,71600,71700,71500,12691
|
|
20250224,102800,263492632400,71600,71500,71600,71400,18170
|
|
20250224,102700,262193502400,71500,71500,71500,71400,2896
|
|
20250224,102600,261986468400,71500,71400,71500,71300,13119
|
|
20250224,102500,261049949200,71400,71300,71400,71200,11305
|
|
20250224,102400,260243501400,71300,71300,71400,71200,12349
|
|
20250224,102300,259362968000,71300,71100,71400,71100,6526
|
|
20250224,102200,258897879600,71100,71100,71200,71100,7276
|
|
20250224,102100,258380183800,71100,70800,71300,70800,17312
|
|
20250224,102000,257150174400,70800,71000,71000,70700,19202
|
|
20250224,101900,255789940500,70900,71100,71100,70900,6782
|
|
20250224,101800,255308415000,71000,71100,71100,70900,6515
|
|
20250224,101700,254845994900,71000,71100,71300,70900,21110
|
|
20250224,101600,253345341900,71200,71200,71300,71100,6631
|
|
20250224,101500,252873184700,71100,71200,71300,71100,15945
|
|
20250224,101400,251737146400,71200,71000,71200,71000,6349
|
|
20250224,101300,251285377200,70900,71000,71100,70900,9526
|
|
20250224,101200,250609427600,70900,71100,71200,70800,24015
|
|
20250224,101100,248904851300,71100,71300,71300,71100,18907
|
|
20250224,101000,247558765700,71300,71200,71300,71100,31887
|
|
20250224,100900,245288270900,71200,71000,71300,70900,41739
|
|
20250224,100800,242320536200,71000,70900,71000,70800,36569
|
|
20250224,100700,239727341100,70900,70500,70900,70400,13643
|
|
20250224,100600,238762769500,70500,70700,70800,70400,28459
|
|
20250224,100500,236753916400,70700,70400,70700,70300,9464
|
|
20250224,100400,236086546600,70400,70200,70400,70100,7692
|
|
20250224,100300,235546086000,70200,70300,70300,70100,7879
|
|
20250224,100200,234993458300,70300,70500,70600,70200,26697
|
|
20250224,100100,233113573200,70500,70400,70500,70300,17986
|
|
20250224,100000,231845963400,70400,70000,70400,69900,40542
|
|
20250224,095900,229001990300,70000,69800,70000,69600,35312
|
|
20250224,095800,226535536100,69700,69800,69900,69700,50034
|
|
20250224,095700,223044793500,69800,70000,70100,69800,74289
|
|
20250224,095600,217846636700,70100,70200,70200,70000,47880
|
|
20250224,095500,214491486000,70200,70200,70300,70100,25421
|
|
20250224,095400,212708635100,70300,70300,70300,70200,26355
|
|
20250224,095300,210858137300,70200,70600,70600,70200,40337
|
|
20250224,095200,208019198000,70600,71000,71000,70500,15480
|
|
20250224,095100,206924238100,71000,71000,71100,70800,30274
|
|
20250224,095000,204775153600,71000,70500,71000,70300,49088
|
|
20250224,094900,201311781800,70500,70600,70600,70400,14518
|
|
20250224,094800,200288508100,70600,70600,70600,70400,11305
|
|
20250224,094700,199491672200,70600,70400,70600,70300,40061
|
|
20250224,094600,196671286000,70500,70700,70700,70400,41606
|
|
20250224,094500,193735503200,70700,70400,70700,70400,28225
|
|
20250224,094400,191744245800,70500,70600,70700,70400,24612
|
|
20250224,094300,190008176000,70700,70400,70700,70300,57106
|
|
20250224,094200,185991200000,70500,70600,70800,70400,41634
|
|
20250224,094100,183052873400,70600,71100,71200,70600,34529
|
|
20250224,094000,180607280100,71100,70800,71200,70500,92060
|
|
20250224,093900,174093706600,70800,71100,71200,70800,42718
|
|
20250224,093800,171060604800,71100,71000,71400,71000,28158
|
|
20250224,093700,169054796400,71200,71000,71400,70800,96442
|
|
20250224,093600,162202134900,71000,71800,71800,71000,94411
|
|
20250224,093500,155466431600,71800,71800,71900,71700,27555
|
|
20250224,093400,153487742800,71800,72000,72100,71800,24247
|
|
20250224,093300,151744521000,72000,72000,72100,71700,56299
|
|
20250224,093200,147698099200,72000,72500,72500,72000,65980
|
|
20250224,093100,142937936500,72500,72600,72600,72400,16716
|
|
20250224,093000,141726158200,72600,72400,72700,72400,24584
|
|
20250224,092900,139944304100,72500,72800,72800,72300,34951
|
|
20250224,092800,137409099900,72700,72800,72900,72700,22681
|
|
20250224,092700,135756998600,72900,72700,72900,72700,10982
|
|
20250224,092600,134957806700,72800,72800,72800,72700,34256
|
|
20250224,092500,132466182100,72700,73100,73100,72700,42318
|
|
20250224,092400,129378750700,73100,73100,73100,73000,9515
|
|
20250224,092300,128683951800,73100,73000,73100,72900,35970
|
|
20250224,092200,126058145800,73000,73200,73300,72900,83584
|
|
20250224,092100,119952409800,73300,73300,73400,73100,36323
|
|
20250224,092000,117293253700,73400,73900,74000,73200,106653
|
|
20250224,091900,109449740400,73800,73900,74000,73800,9509
|
|
20250224,091800,108747403600,73800,73700,73900,73700,12084
|
|
20250224,091700,107855641900,73800,74200,74200,73700,31934
|
|
20250224,091600,105492512700,74200,74100,74200,74100,13528
|
|
20250224,091500,104489314100,74200,74400,74400,74100,26483
|
|
20250224,091400,102522523600,74400,74200,74500,74200,23135
|
|
20250224,091300,100802413800,74300,74200,74400,74100,32003
|
|
20250224,091200,98425342200,74100,73900,74100,73500,38148
|
|
20250224,091100,95612776600,74000,74200,74400,73900,51751
|
|
20250224,091000,91777153700,74300,73900,74300,73800,30879
|
|
20250224,090900,89490584100,73900,73700,73900,73600,26635
|
|
20250224,090800,87528000100,73800,73800,73900,73500,78713
|
|
20250224,090700,81732493000,73900,74400,74600,73800,96574
|
|
20250224,090600,74571479000,74400,74800,74900,74300,72141
|
|
20250224,090500,69192235900,74800,74300,74800,74300,75868
|
|
20250224,090400,63538295100,74200,74800,75000,74200,79481
|
|
20250224,090300,57611707000,74700,75500,75700,74700,119517
|
|
20250224,090200,48604673500,75300,76200,76300,75000,165977
|
|
20250224,090100,36047021000,76300,75000,76300,74900,229928
|
|
20250224,090000,18626011300,74900,74600,75300,74600,238829
|