631 lines
35 KiB
CSV
631 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,192800,326694144600,74000,74000,74000,74000,73189
|
|
20250227,192700,326694144600,74000,74000,74000,74000,0
|
|
20250227,192600,326694144600,74000,74000,74000,74000,0
|
|
20250227,192500,326694144600,74000,74000,74000,74000,0
|
|
20250227,192400,326694144600,74000,74000,74000,74000,0
|
|
20250227,192300,326694144600,74000,74000,74000,74000,0
|
|
20250227,192200,326694144600,74000,74000,74000,74000,0
|
|
20250227,192100,326694144600,74000,74000,74000,74000,0
|
|
20250227,192000,326694144600,74000,74000,74000,74000,0
|
|
20250227,191900,326694144600,74000,74000,74000,74000,0
|
|
20250227,191800,326694144600,74000,74000,74000,74000,0
|
|
20250227,191700,326694144600,74000,74000,74000,74000,0
|
|
20250227,191600,326694144600,74000,74000,74000,74000,0
|
|
20250227,191500,326694144600,74000,74000,74000,74000,0
|
|
20250227,191400,326694144600,74000,74000,74000,74000,0
|
|
20250227,191300,326694144600,74000,74000,74000,74000,0
|
|
20250227,191200,326694144600,74000,74000,74000,74000,0
|
|
20250227,191100,326694144600,74000,74000,74000,74000,0
|
|
20250227,191000,326694144600,74000,74000,74000,74000,0
|
|
20250227,190900,326694144600,74000,74000,74000,74000,0
|
|
20250227,190800,326694144600,74000,74000,74000,74000,0
|
|
20250227,190700,326694144600,74000,74000,74000,74000,0
|
|
20250227,190600,326694144600,74000,74000,74000,74000,0
|
|
20250227,190500,326694144600,74000,74000,74000,74000,0
|
|
20250227,190400,326694144600,74000,74000,74000,74000,0
|
|
20250227,190300,326694144600,74000,74000,74000,74000,0
|
|
20250227,190200,326694144600,74000,74000,74000,74000,0
|
|
20250227,190100,326694144600,74000,74000,74000,74000,0
|
|
20250227,190000,326694144600,74000,74000,74000,74000,0
|
|
20250227,185900,326694144600,74000,74000,74000,74000,0
|
|
20250227,185800,326694144600,74000,74000,74000,74000,73189
|
|
20250227,185700,326694144600,74000,74000,74000,74000,0
|
|
20250227,185600,326694144600,74000,74000,74000,74000,0
|
|
20250227,185500,326694144600,74000,74000,74000,74000,0
|
|
20250227,185400,326694144600,74000,74000,74000,74000,0
|
|
20250227,185300,326694144600,74000,74000,74000,74000,0
|
|
20250227,185200,326694144600,74000,74000,74000,74000,0
|
|
20250227,185100,326694144600,74000,74000,74000,74000,0
|
|
20250227,185000,326694144600,74000,74000,74000,74000,0
|
|
20250227,184900,326694144600,74000,74000,74000,74000,0
|
|
20250227,184800,326694144600,74000,74000,74000,74000,0
|
|
20250227,184700,326694144600,74000,74000,74000,74000,0
|
|
20250227,184600,326694144600,74000,74000,74000,74000,0
|
|
20250227,184500,326694144600,74000,74000,74000,74000,0
|
|
20250227,184400,326694144600,74000,74000,74000,74000,0
|
|
20250227,184300,326694144600,74000,74000,74000,74000,0
|
|
20250227,184200,326694144600,74000,74000,74000,74000,0
|
|
20250227,184100,326694144600,74000,74000,74000,74000,0
|
|
20250227,184000,326694144600,74000,74000,74000,74000,0
|
|
20250227,183900,326694144600,74000,74000,74000,74000,0
|
|
20250227,183800,326694144600,74000,74000,74000,74000,0
|
|
20250227,183700,326694144600,74000,74000,74000,74000,0
|
|
20250227,183600,326694144600,74000,74000,74000,74000,0
|
|
20250227,183500,326694144600,74000,74000,74000,74000,0
|
|
20250227,183400,326694144600,74000,74000,74000,74000,0
|
|
20250227,183300,326694144600,74000,74000,74000,74000,0
|
|
20250227,183200,326694144600,74000,74000,74000,74000,0
|
|
20250227,183100,326694144600,74000,74000,74000,74000,0
|
|
20250227,183000,326694144600,74000,74000,74000,74000,0
|
|
20250227,182900,326694144600,74000,74000,74000,74000,0
|
|
20250227,182800,326694144600,74000,74000,74000,74000,73189
|
|
20250227,182700,326694144600,74000,74000,74000,74000,0
|
|
20250227,182600,326694144600,74000,74000,74000,74000,0
|
|
20250227,182500,326694144600,74000,74000,74000,74000,0
|
|
20250227,182400,326694144600,74000,74000,74000,74000,0
|
|
20250227,182300,326694144600,74000,74000,74000,74000,0
|
|
20250227,182200,326694144600,74000,74000,74000,74000,0
|
|
20250227,182100,326694144600,74000,74000,74000,74000,0
|
|
20250227,182000,326694144600,74000,74000,74000,74000,0
|
|
20250227,181900,326694144600,74000,74000,74000,74000,0
|
|
20250227,181800,326694144600,74000,74000,74000,74000,0
|
|
20250227,181700,326694144600,74000,74000,74000,74000,0
|
|
20250227,181600,326694144600,74000,74000,74000,74000,0
|
|
20250227,181500,326694144600,74000,74000,74000,74000,0
|
|
20250227,181400,326694144600,74000,74000,74000,74000,0
|
|
20250227,181300,326694144600,74000,74000,74000,74000,0
|
|
20250227,181200,326694144600,74000,74000,74000,74000,0
|
|
20250227,181100,326694144600,74000,74000,74000,74000,0
|
|
20250227,181000,326694144600,74000,74000,74000,74000,0
|
|
20250227,180900,326694144600,74000,74000,74000,74000,0
|
|
20250227,180800,326694144600,74000,74000,74000,74000,0
|
|
20250227,180700,326694144600,74000,74000,74000,74000,0
|
|
20250227,180600,326694144600,74000,74000,74000,74000,0
|
|
20250227,180500,326694144600,74000,74000,74000,74000,0
|
|
20250227,180400,326694144600,74000,74000,74000,74000,0
|
|
20250227,180300,326694144600,74000,74000,74000,74000,0
|
|
20250227,180200,326694144600,74000,74000,74000,74000,0
|
|
20250227,180100,326694144600,74000,74000,74000,74000,0
|
|
20250227,180000,326694144600,74000,74000,74000,74000,0
|
|
20250227,175900,326694144600,74000,74000,74000,74000,0
|
|
20250227,175800,326694144600,74000,74000,74000,74000,73189
|
|
20250227,175700,326694144600,74000,74000,74000,74000,0
|
|
20250227,175600,326694144600,74000,74000,74000,74000,0
|
|
20250227,175500,326694144600,74000,74000,74000,74000,0
|
|
20250227,175400,326694144600,74000,74000,74000,74000,0
|
|
20250227,175300,326694144600,74000,74000,74000,74000,0
|
|
20250227,175200,326694144600,74000,74000,74000,74000,0
|
|
20250227,175100,326694144600,74000,74000,74000,74000,0
|
|
20250227,175000,326694144600,74000,74000,74000,74000,0
|
|
20250227,174900,326694144600,74000,74000,74000,74000,0
|
|
20250227,174800,326694144600,74000,74000,74000,74000,0
|
|
20250227,174700,326694144600,74000,74000,74000,74000,0
|
|
20250227,174600,326694144600,74000,74000,74000,74000,0
|
|
20250227,174500,326694144600,74000,74000,74000,74000,0
|
|
20250227,174400,326694144600,74000,74000,74000,74000,0
|
|
20250227,174300,326694144600,74000,74000,74000,74000,0
|
|
20250227,174200,326694144600,74000,74000,74000,74000,0
|
|
20250227,174100,326694144600,74000,74000,74000,74000,0
|
|
20250227,174000,326694144600,74000,74000,74000,74000,0
|
|
20250227,173900,326694144600,74000,74000,74000,74000,0
|
|
20250227,173800,326694144600,74000,74000,74000,74000,0
|
|
20250227,173700,326694144600,74000,74000,74000,74000,0
|
|
20250227,173600,326694144600,74000,74000,74000,74000,0
|
|
20250227,173500,326694144600,74000,74000,74000,74000,0
|
|
20250227,173400,326694144600,74000,74000,74000,74000,0
|
|
20250227,173300,326694144600,74000,74000,74000,74000,0
|
|
20250227,173200,326694144600,74000,74000,74000,74000,0
|
|
20250227,173100,326694144600,74000,74000,74000,74000,0
|
|
20250227,173000,326694144600,74000,74000,74000,74000,0
|
|
20250227,172900,326694144600,74000,74000,74000,74000,0
|
|
20250227,172800,326694144600,74000,74000,74000,74000,73189
|
|
20250227,172700,326694144600,74000,74000,74000,74000,0
|
|
20250227,172600,326694144600,74000,74000,74000,74000,0
|
|
20250227,172500,326694144600,74000,74000,74000,74000,0
|
|
20250227,172400,326694144600,74000,74000,74000,74000,0
|
|
20250227,172300,326694144600,74000,74000,74000,74000,0
|
|
20250227,172200,326694144600,74000,74000,74000,74000,0
|
|
20250227,172100,326694144600,74000,74000,74000,74000,0
|
|
20250227,172000,326694144600,74000,74000,74000,74000,0
|
|
20250227,171900,326694144600,74000,74000,74000,74000,0
|
|
20250227,171800,326694144600,74000,74000,74000,74000,0
|
|
20250227,171700,326694144600,74000,74000,74000,74000,0
|
|
20250227,171600,326694144600,74000,74000,74000,74000,0
|
|
20250227,171500,326694144600,74000,74000,74000,74000,0
|
|
20250227,171400,326694144600,74000,74000,74000,74000,0
|
|
20250227,171300,326694144600,74000,74000,74000,74000,0
|
|
20250227,171200,326694144600,74000,74000,74000,74000,0
|
|
20250227,171100,326694144600,74000,74000,74000,74000,0
|
|
20250227,171000,326694144600,74000,74000,74000,74000,0
|
|
20250227,170900,326694144600,74000,74000,74000,74000,0
|
|
20250227,170800,326694144600,74000,74000,74000,74000,0
|
|
20250227,170700,326694144600,74000,74000,74000,74000,0
|
|
20250227,170600,326694144600,74000,74000,74000,74000,0
|
|
20250227,170500,326694144600,74000,74000,74000,74000,0
|
|
20250227,170400,326694144600,74000,74000,74000,74000,0
|
|
20250227,170300,326694144600,74000,74000,74000,74000,0
|
|
20250227,170200,326694144600,74000,74000,74000,74000,0
|
|
20250227,170100,326694144600,74000,74000,74000,74000,0
|
|
20250227,170000,326694144600,74000,74000,74000,74000,0
|
|
20250227,165900,326694144600,74000,74000,74000,74000,0
|
|
20250227,165800,326694144600,74000,74000,74000,74000,73189
|
|
20250227,165700,326694144600,74000,74000,74000,74000,0
|
|
20250227,165600,326694144600,74000,74000,74000,74000,0
|
|
20250227,165500,326694144600,74000,74000,74000,74000,0
|
|
20250227,165400,326694144600,74000,74000,74000,74000,0
|
|
20250227,165300,326694144600,74000,74000,74000,74000,0
|
|
20250227,165200,326694144600,74000,74000,74000,74000,0
|
|
20250227,165100,326694144600,74000,74000,74000,74000,0
|
|
20250227,165000,326694144600,74000,74000,74000,74000,0
|
|
20250227,164900,326694144600,74000,74000,74000,74000,0
|
|
20250227,164800,326694144600,74000,74000,74000,74000,0
|
|
20250227,164700,326694144600,74000,74000,74000,74000,0
|
|
20250227,164600,326694144600,74000,74000,74000,74000,0
|
|
20250227,164500,326694144600,74000,74000,74000,74000,0
|
|
20250227,164400,326694144600,74000,74000,74000,74000,0
|
|
20250227,164300,326694144600,74000,74000,74000,74000,0
|
|
20250227,164200,326694144600,74000,74000,74000,74000,0
|
|
20250227,164100,326694144600,74000,74000,74000,74000,0
|
|
20250227,164000,326694144600,74000,74000,74000,74000,0
|
|
20250227,163900,326694144600,74000,74000,74000,74000,0
|
|
20250227,163800,326694144600,74000,74000,74000,74000,0
|
|
20250227,163700,326694144600,74000,74000,74000,74000,0
|
|
20250227,163600,326694144600,74000,74000,74000,74000,0
|
|
20250227,163500,326694144600,74000,74000,74000,74000,0
|
|
20250227,163400,326694144600,74000,74000,74000,74000,0
|
|
20250227,163300,326694144600,74000,74000,74000,74000,0
|
|
20250227,163200,326694144600,74000,74000,74000,74000,0
|
|
20250227,163100,326694144600,74000,74000,74000,74000,0
|
|
20250227,163000,326694144600,74000,74000,74000,74000,0
|
|
20250227,162900,326694144600,74000,74000,74000,74000,0
|
|
20250227,162800,326694144600,74000,74000,74000,74000,73189
|
|
20250227,162700,326694144600,74000,74000,74000,74000,0
|
|
20250227,162600,326694144600,74000,74000,74000,74000,0
|
|
20250227,162500,326694144600,74000,74000,74000,74000,0
|
|
20250227,162400,326694144600,74000,74000,74000,74000,0
|
|
20250227,162300,326694144600,74000,74000,74000,74000,0
|
|
20250227,162200,326694144600,74000,74000,74000,74000,0
|
|
20250227,162100,326694144600,74000,74000,74000,74000,0
|
|
20250227,162000,326694144600,74000,74000,74000,74000,0
|
|
20250227,161900,326694144600,74000,74000,74000,74000,0
|
|
20250227,161800,326694144600,74000,74000,74000,74000,0
|
|
20250227,161700,326694144600,74000,74000,74000,74000,0
|
|
20250227,161600,326694144600,74000,74000,74000,74000,0
|
|
20250227,161500,326694144600,74000,74000,74000,74000,0
|
|
20250227,161400,326694144600,74000,74000,74000,74000,0
|
|
20250227,161300,326694144600,74000,74000,74000,74000,0
|
|
20250227,161200,326694144600,74000,74000,74000,74000,0
|
|
20250227,161100,326694144600,74000,74000,74000,74000,0
|
|
20250227,161000,326694144600,74000,74000,74000,74000,0
|
|
20250227,160900,326694144600,74000,74000,74000,74000,0
|
|
20250227,160800,326694144600,74000,74000,74000,74000,0
|
|
20250227,160700,326694144600,74000,74000,74000,74000,0
|
|
20250227,160600,326694144600,74000,74000,74000,74000,0
|
|
20250227,160500,326694144600,74000,74000,74000,74000,0
|
|
20250227,160400,326694144600,74000,74000,74000,74000,0
|
|
20250227,160300,326694144600,74000,74000,74000,74000,0
|
|
20250227,160200,326694144600,74000,74000,74000,74000,0
|
|
20250227,160100,326694144600,74000,74000,74000,74000,0
|
|
20250227,160000,326694144600,74000,74000,74000,74000,0
|
|
20250227,155900,326694144600,74000,74000,74000,74000,0
|
|
20250227,155800,326694144600,74000,74000,74000,74000,73189
|
|
20250227,155700,326694144600,74000,74000,74000,74000,0
|
|
20250227,155600,326694144600,74000,74000,74000,74000,0
|
|
20250227,155500,326694144600,74000,74000,74000,74000,0
|
|
20250227,155400,326694144600,74000,74000,74000,74000,0
|
|
20250227,155300,326694144600,74000,74000,74000,74000,0
|
|
20250227,155200,326694144600,74000,74000,74000,74000,0
|
|
20250227,155100,326694144600,74000,74000,74000,74000,0
|
|
20250227,155000,326694144600,74000,74000,74000,74000,0
|
|
20250227,154900,326694144600,74000,74000,74000,74000,0
|
|
20250227,154800,326694144600,74000,74000,74000,74000,0
|
|
20250227,154700,326694144600,74000,74000,74000,74000,0
|
|
20250227,154600,326694144600,74000,74000,74000,74000,0
|
|
20250227,154500,326694144600,74000,74000,74000,74000,0
|
|
20250227,154400,326694144600,74000,74000,74000,74000,0
|
|
20250227,154300,326694144600,74000,74000,74000,74000,0
|
|
20250227,154200,326694144600,74000,74000,74000,74000,0
|
|
20250227,154100,326694144600,74000,74000,74000,74000,0
|
|
20250227,154000,326694144600,74000,74000,74000,74000,0
|
|
20250227,153900,326694144600,74000,74000,74000,74000,0
|
|
20250227,153800,326694144600,74000,74000,74000,74000,0
|
|
20250227,153700,326694144600,74000,74000,74000,74000,0
|
|
20250227,153600,326694144600,74000,74000,74000,74000,0
|
|
20250227,153500,326694144600,74000,74000,74000,74000,0
|
|
20250227,153400,326694144600,74000,74000,74000,74000,0
|
|
20250227,153300,326694144600,74000,74000,74000,74000,0
|
|
20250227,153200,326694144600,74000,74000,74000,74000,0
|
|
20250227,153100,326694144600,74000,74000,74000,74000,0
|
|
20250227,153000,326694144600,74000,74000,74000,74000,73189
|
|
20250227,152900,321278158600,73800,73800,73800,73800,0
|
|
20250227,152800,321278158600,73800,73800,73800,73800,0
|
|
20250227,152700,321278158600,73800,73800,73800,73800,0
|
|
20250227,152600,321278158600,73800,73800,73800,73800,0
|
|
20250227,152500,321278158600,73800,73800,73800,73800,0
|
|
20250227,152400,321278158600,73800,73800,73800,73800,0
|
|
20250227,152300,321278158600,73800,73800,73800,73800,0
|
|
20250227,152200,321278158600,73800,73800,73800,73800,0
|
|
20250227,152100,321278158600,73800,73800,73800,73800,0
|
|
20250227,152000,321278158600,73800,73800,73800,73800,0
|
|
20250227,151900,321278158600,73800,74000,74000,73800,13787
|
|
20250227,151800,320259522500,74000,73900,74000,73900,5876
|
|
20250227,151700,319824942000,74000,73700,74000,73700,36093
|
|
20250227,151600,317160722500,73700,73700,73800,73600,8301
|
|
20250227,151500,316549142200,73700,73700,73800,73700,2606
|
|
20250227,151400,316357059300,73800,73800,73900,73700,6324
|
|
20250227,151300,315890292800,73800,73700,73900,73500,13814
|
|
20250227,151200,314872121700,73600,73500,73700,73500,13042
|
|
20250227,151100,313911996600,73600,73600,73700,73500,9858
|
|
20250227,151000,313186646200,73600,73600,73700,73500,4109
|
|
20250227,150900,312884202200,73600,73600,73700,73600,4024
|
|
20250227,150800,312587777500,73600,73700,73800,73600,16682
|
|
20250227,150700,311359603700,73700,73700,73800,73700,13019
|
|
20250227,150600,310400027800,73800,73800,73900,73700,9697
|
|
20250227,150500,309684412500,73900,73900,73900,73800,1751
|
|
20250227,150400,309555138700,73900,73800,73900,73800,3089
|
|
20250227,150300,309327060600,73800,73900,73900,73800,5215
|
|
20250227,150200,308942145600,73900,73800,73900,73800,6085
|
|
20250227,150100,308492958500,73900,73700,73900,73700,1928
|
|
20250227,150000,308350680000,73700,73900,73900,73700,4069
|
|
20250227,145900,308050537300,73800,73800,73900,73800,5047
|
|
20250227,145800,307677956100,73800,73800,73900,73800,2606
|
|
20250227,145700,307485619300,73900,73800,73900,73800,7712
|
|
20250227,145600,306916032600,73800,73900,73900,73800,3534
|
|
20250227,145500,306655123000,73800,73900,74000,73800,10115
|
|
20250227,145400,305907732500,74000,74100,74200,73900,5648
|
|
20250227,145300,305489438300,74100,74000,74100,73900,10241
|
|
20250227,145200,304731585500,74000,73900,74000,73900,4457
|
|
20250227,145100,304402129300,73900,74100,74100,73900,11426
|
|
20250227,145000,303556214800,74000,74000,74100,74000,3634
|
|
20250227,144900,303287041100,74000,74100,74200,74000,3229
|
|
20250227,144800,303047839700,74100,74000,74200,74000,3883
|
|
20250227,144700,302760135100,74100,74200,74300,74100,4301
|
|
20250227,144600,302441236000,74200,74300,74400,74200,5660
|
|
20250227,144500,302020934100,74300,74300,74400,74300,2251
|
|
20250227,144400,301853580600,74300,74300,74400,74200,8144
|
|
20250227,144300,301248499200,74300,74100,74300,74100,13161
|
|
20250227,144200,300271427100,74100,74100,74200,74100,5152
|
|
20250227,144100,299889625800,74100,74200,74300,74100,4443
|
|
20250227,144000,299560098300,74200,74200,74300,74200,3896
|
|
20250227,143900,299270880300,74300,74500,74500,74200,19790
|
|
20250227,143800,297799588300,74400,74500,74500,74400,5283
|
|
20250227,143700,297406357200,74400,74300,74500,74300,31055
|
|
20250227,143600,295095605400,74300,74300,74400,74100,27457
|
|
20250227,143500,293056674600,74200,74100,74300,74100,37452
|
|
20250227,143400,290276772900,74100,73900,74100,73900,7851
|
|
20250227,143300,289695451700,74000,73900,74000,73900,9884
|
|
20250227,143200,288964093700,73900,73900,74000,73900,4647
|
|
20250227,143100,288620283700,74000,73900,74100,73800,31143
|
|
20250227,143000,286316157800,73900,73800,73900,73800,5971
|
|
20250227,142900,285875202800,73900,73700,73900,73700,19993
|
|
20250227,142800,284399127800,73700,73700,73800,73700,2588
|
|
20250227,142700,284208290000,73800,73700,73800,73700,1771
|
|
20250227,142600,284077682000,73800,73800,73900,73700,4242
|
|
20250227,142500,283764790600,73800,73800,73900,73700,4703
|
|
20250227,142400,283417692500,73800,73800,73800,73700,4184
|
|
20250227,142300,283108976400,73800,73700,73900,73700,16975
|
|
20250227,142200,281856033900,73700,73600,73800,73600,5044
|
|
20250227,142100,281484263300,73700,73700,73700,73600,3365
|
|
20250227,142000,281236294000,73700,73600,73700,73600,1181
|
|
20250227,141900,281149332000,73600,73600,73700,73600,2098
|
|
20250227,141800,280994874400,73600,73700,73700,73600,2269
|
|
20250227,141700,280827714300,73700,73600,73700,73600,3642
|
|
20250227,141600,280559526100,73600,73700,73800,73600,2848
|
|
20250227,141500,280349660600,73700,73700,73800,73700,3282
|
|
20250227,141400,280107745000,73800,73700,73800,73600,8215
|
|
20250227,141300,279502311800,73600,73600,73700,73600,1406
|
|
20250227,141200,279398739400,73600,73600,73700,73600,1364
|
|
20250227,141100,279298272800,73600,73700,73700,73600,933
|
|
20250227,141000,279229574000,73700,73600,73700,73500,2598
|
|
20250227,140900,279038376700,73500,73600,73600,73500,1747
|
|
20250227,140800,278909815300,73500,73600,73600,73500,2496
|
|
20250227,140700,278726184700,73500,73600,73700,73500,1344
|
|
20250227,140600,278627324900,73600,73600,73800,73500,11023
|
|
20250227,140500,277815103300,73600,73600,73700,73600,2466
|
|
20250227,140400,277633590100,73700,73500,73700,73400,5341
|
|
20250227,140300,277240868000,73400,73500,73600,73400,1350
|
|
20250227,140200,277141725700,73500,73500,73600,73500,5201
|
|
20250227,140100,276759213300,73600,73400,73600,73400,9369
|
|
20250227,140000,276070203100,73400,73500,73500,73400,1573
|
|
20250227,135900,275954728800,73400,73400,73500,73400,1329
|
|
20250227,135800,275857157200,73400,73500,73600,73400,1652
|
|
20250227,135700,275735752000,73500,73400,73600,73400,2698
|
|
20250227,135600,275537520100,73400,73500,73500,73400,3736
|
|
20250227,135500,275263032200,73400,73400,73500,73400,1719
|
|
20250227,135400,275136773900,73400,73500,73500,73400,1449
|
|
20250227,135300,275030375700,73500,73500,73600,73400,3580
|
|
20250227,135200,274767224700,73500,73500,73600,73500,1010
|
|
20250227,135100,274692942800,73600,73500,73700,73400,9520
|
|
20250227,135000,273993166800,73600,73600,73700,73500,7065
|
|
20250227,134900,273473177700,73700,73600,73700,73500,6312
|
|
20250227,134800,273008446200,73600,73400,73600,73400,18141
|
|
20250227,134700,271675125500,73400,73300,73400,73300,1352
|
|
20250227,134600,271575913300,73300,73200,73400,73200,10570
|
|
20250227,134500,270801150100,73200,73200,73300,73200,3304
|
|
20250227,134400,270558997800,73300,73300,73400,73200,3650
|
|
20250227,134300,270291256200,73200,73300,73400,73200,5139
|
|
20250227,134200,269914608100,73300,73300,73400,73300,2793
|
|
20250227,134100,269709854500,73400,73200,73400,73100,4255
|
|
20250227,134000,269398174000,73100,73300,73400,73100,7164
|
|
20250227,133900,268873318800,73400,73300,73400,73300,2193
|
|
20250227,133800,268712391200,73300,73200,73400,73200,3831
|
|
20250227,133700,268431581700,73300,73100,73300,73100,6122
|
|
20250227,133600,267983494100,73200,73200,73200,73100,1895
|
|
20250227,133500,267844935000,73200,73200,73200,73100,988
|
|
20250227,133400,267772684400,73200,73100,73200,73100,2058
|
|
20250227,133300,267622195800,73100,73300,73300,73100,4263
|
|
20250227,133200,267310141500,73300,73200,73300,73200,9780
|
|
20250227,133100,266593315900,73200,73100,73300,73100,11897
|
|
20250227,133000,265722502100,73100,73100,73200,73000,3205
|
|
20250227,132900,265488259200,73100,73000,73100,73000,2139
|
|
20250227,132800,265331983200,73100,72700,73100,72700,10688
|
|
20250227,132700,264553054900,72800,72700,72800,72700,6606
|
|
20250227,132600,264072668400,72800,72700,72800,72700,2195
|
|
20250227,132500,263912971900,72700,72900,72900,72700,7993
|
|
20250227,132400,263331316400,72900,72900,72900,72800,3033
|
|
20250227,132300,263110442700,73000,72800,73000,72800,5862
|
|
20250227,132200,262683205400,72800,72800,73000,72700,11357
|
|
20250227,132100,261855371200,72800,72700,72800,72700,3098
|
|
20250227,132000,261629889300,72700,72800,72800,72700,9026
|
|
20250227,131900,260973299800,72700,72900,73000,72700,11821
|
|
20250227,131800,260111879300,73000,72800,73000,72800,3739
|
|
20250227,131700,259839466100,72900,72800,72900,72600,13628
|
|
20250227,131600,258848300500,72700,72700,72900,72700,9502
|
|
20250227,131500,258157188600,72700,73000,73000,72700,36435
|
|
20250227,131400,255505495900,72900,72900,73100,72900,32904
|
|
20250227,131300,253106034600,73000,73100,73200,72900,54611
|
|
20250227,131200,249117296600,73100,73200,73200,73100,8175
|
|
20250227,131100,248519340700,73200,73400,73400,73200,9414
|
|
20250227,131000,247830065600,73300,73400,73400,73300,5126
|
|
20250227,130900,247454315000,73400,73200,73400,73200,18542
|
|
20250227,130800,246096343800,73200,73400,73400,73200,6704
|
|
20250227,130700,245605160200,73300,73400,73400,73200,11107
|
|
20250227,130600,244790937000,73300,73600,73600,73300,27924
|
|
20250227,130500,242739966000,73500,73500,73600,73500,808
|
|
20250227,130400,242680548600,73600,73600,73600,73500,3202
|
|
20250227,130300,242445078800,73600,73600,73700,73500,9610
|
|
20250227,130200,241737929500,73700,73700,73700,73600,950
|
|
20250227,130100,241667967400,73700,73700,73800,73600,12123
|
|
20250227,130000,240774918200,73800,73600,73800,73600,6971
|
|
20250227,125900,240261166600,73700,73600,73700,73600,3866
|
|
20250227,125800,239976362000,73700,73600,73700,73600,1645
|
|
20250227,125700,239855136700,73700,73700,73700,73600,1970
|
|
20250227,125600,239710017500,73700,73600,73800,73600,1166
|
|
20250227,125500,239624105000,73700,73600,73700,73600,2128
|
|
20250227,125400,239467360700,73700,73800,73800,73600,6929
|
|
20250227,125300,238956894700,73800,73800,73900,73700,2143
|
|
20250227,125200,238798719100,73900,73800,73900,73800,987
|
|
20250227,125100,238725857600,73900,73800,73900,73800,1662
|
|
20250227,125000,238603134900,73900,73900,73900,73800,1011
|
|
20250227,124900,238528482900,73900,73800,73900,73800,1624
|
|
20250227,124800,238408603500,73800,73900,74000,73800,4217
|
|
20250227,124700,238097119800,73900,73900,74000,73800,3704
|
|
20250227,124600,237823372500,73900,73900,73900,73800,4414
|
|
20250227,124500,237497271600,73900,73800,73900,73800,1332
|
|
20250227,124400,237398869300,73900,73900,73900,73800,1989
|
|
20250227,124300,237252022500,73800,73900,73900,73800,551
|
|
20250227,124200,237211332200,73900,73800,73900,73800,871
|
|
20250227,124100,237147043200,73800,73700,73800,73700,1406
|
|
20250227,124000,237043285700,73700,73800,73800,73700,1355
|
|
20250227,123900,236943349600,73800,73700,73800,73700,6839
|
|
20250227,123800,236439089600,73600,73700,73700,73600,934
|
|
20250227,123700,236370304500,73700,73800,73900,73700,3742
|
|
20250227,123600,236094352500,73800,73900,74000,73800,1286
|
|
20250227,123500,235999326000,73900,73900,74000,73800,5517
|
|
20250227,123400,235591566400,73900,73700,73900,73700,3840
|
|
20250227,123300,235308315300,73700,73600,73700,73600,1648
|
|
20250227,123200,235186898600,73700,73700,73700,73600,4353
|
|
20250227,123100,234866107700,73700,73600,73700,73600,2165
|
|
20250227,123000,234706706400,73600,73700,73700,73600,534
|
|
20250227,122900,234667391500,73700,73700,73700,73600,1788
|
|
20250227,122800,234535784500,73600,73600,73700,73600,4339
|
|
20250227,122700,234216410600,73600,73600,73700,73600,1942
|
|
20250227,122600,234073443200,73700,73600,73700,73600,596
|
|
20250227,122500,234029562500,73600,73700,73700,73500,6483
|
|
20250227,122400,233552340400,73600,73700,73700,73600,2461
|
|
20250227,122300,233371153200,73600,73500,73700,73500,11847
|
|
20250227,122200,232499360300,73600,73500,73600,73500,1183
|
|
20250227,122100,232412339600,73500,73600,73600,73500,1831
|
|
20250227,122000,232277743600,73500,73500,73600,73500,4209
|
|
20250227,121900,231968109400,73500,73500,73600,73500,1430
|
|
20250227,121800,231862969000,73600,73600,73600,73500,1030
|
|
20250227,121700,231787228600,73600,73600,73700,73500,7591
|
|
20250227,121600,231228554900,73600,73600,73700,73600,1315
|
|
20250227,121500,231131726800,73600,73700,73700,73600,1012
|
|
20250227,121400,231057227600,73600,73700,73700,73600,1884
|
|
20250227,121300,230918551200,73700,73600,73700,73600,987
|
|
20250227,121200,230845884300,73600,73700,73700,73600,1933
|
|
20250227,121100,230703541700,73700,73700,73700,73600,1018
|
|
20250227,121000,230628596500,73700,73600,73700,73600,1132
|
|
20250227,120900,230545201200,73700,73800,73800,73600,2354
|
|
20250227,120800,230371758900,73800,73700,73800,73700,2287
|
|
20250227,120700,230203120900,73800,73800,73900,73700,1275
|
|
20250227,120600,230109048200,73800,73600,73900,73600,10672
|
|
20250227,120500,229321839100,73700,73600,73700,73500,2512
|
|
20250227,120400,229136989200,73600,73600,73600,73500,1434
|
|
20250227,120300,229031554300,73500,73700,73700,73500,7318
|
|
20250227,120200,228493056200,73700,73800,73800,73600,4678
|
|
20250227,120100,228148289900,73800,73700,73800,73700,2486
|
|
20250227,120000,227964914600,73700,73600,73800,73600,7390
|
|
20250227,115900,227420306300,73600,73600,73600,73500,3234
|
|
20250227,115800,227182520400,73500,73600,73600,73500,1972
|
|
20250227,115700,227037461000,73600,73600,73700,73500,8636
|
|
20250227,115600,226402166500,73600,73700,73700,73500,11393
|
|
20250227,115500,225563708600,73700,73600,73700,73600,2187
|
|
20250227,115400,225402712200,73600,73700,73700,73600,3230
|
|
20250227,115300,225164972500,73700,73600,73700,73600,3305
|
|
20250227,115200,224921671000,73600,73700,73700,73600,2996
|
|
20250227,115100,224701138700,73700,73700,73800,73600,7962
|
|
20250227,115000,224114468700,73700,73800,73800,73700,2759
|
|
20250227,114900,223911066200,73800,73900,74000,73700,14174
|
|
20250227,114800,222864588300,73900,74000,74000,73900,911
|
|
20250227,114700,222797247000,74000,73900,74000,73900,998
|
|
20250227,114600,222723480500,73900,73900,74000,73900,318
|
|
20250227,114500,222699966600,73900,73900,74000,73800,1883
|
|
20250227,114400,222560813200,73900,73900,73900,73800,750
|
|
20250227,114300,222505416300,73800,73900,74000,73800,1749
|
|
20250227,114200,222376179200,73900,74000,74000,73800,10887
|
|
20250227,114100,221571300100,73900,74000,74000,73900,1257
|
|
20250227,114000,221478309400,73900,73900,74000,73900,1799
|
|
20250227,113900,221345315500,74000,73900,74000,73900,3011
|
|
20250227,113800,221122527200,74000,74000,74000,73900,2676
|
|
20250227,113700,220924585800,74000,74100,74100,73900,7281
|
|
20250227,113600,220385677900,74100,73900,74100,73900,17624
|
|
20250227,113500,219081735800,73900,74000,74000,73900,1226
|
|
20250227,113400,218991049500,74000,74000,74000,73900,2178
|
|
20250227,113300,218829904300,73900,73900,74000,73900,1236
|
|
20250227,113200,218738472900,73900,73800,74000,73700,5406
|
|
20250227,113100,218339232100,73800,73700,73800,73700,1522
|
|
20250227,113000,218227003400,73700,73700,73800,73700,7261
|
|
20250227,112900,217691701200,73800,73800,73800,73700,2794
|
|
20250227,112800,217485599000,73700,73700,73800,73700,1819
|
|
20250227,112700,217351459800,73800,73700,73800,73700,1251
|
|
20250227,112600,217259205000,73800,73800,73800,73700,1680
|
|
20250227,112500,217135297500,73800,74000,74000,73700,15676
|
|
20250227,112400,215978024000,73900,73900,74000,73900,678
|
|
20250227,112300,215927907300,73900,74000,74000,73900,1419
|
|
20250227,112200,215823027300,74000,73900,74000,73900,1145
|
|
20250227,112100,215738370200,74000,74000,74000,73900,622
|
|
20250227,112000,215692373300,73900,73900,74000,73900,1596
|
|
20250227,111900,215574303400,74000,74100,74100,73900,7846
|
|
20250227,111800,214993627800,74000,73900,74100,73900,5828
|
|
20250227,111700,214562369800,74000,73900,74000,73900,4087
|
|
20250227,111600,214259971300,74000,74000,74000,73900,907
|
|
20250227,111500,214192890300,73900,73800,74000,73800,2122
|
|
20250227,111400,214036055700,73800,73900,74000,73800,6024
|
|
20250227,111300,213590901000,73900,74000,74000,73900,779
|
|
20250227,111200,213533283700,73900,73900,74000,73900,2429
|
|
20250227,111100,213353698300,74000,73800,74000,73800,2663
|
|
20250227,111000,213156851900,73800,73700,73900,73700,7928
|
|
20250227,110900,212571949100,73800,73700,73800,73700,2662
|
|
20250227,110800,212375670600,73700,73800,73800,73700,2837
|
|
20250227,110700,212166508300,73700,73800,73900,73700,3496
|
|
20250227,110600,211908518700,73800,73800,73900,73800,6244
|
|
20250227,110500,211447668100,73800,73900,73900,73800,4702
|
|
20250227,110400,211100602200,73800,73900,74000,73800,1526
|
|
20250227,110300,210987888800,74000,74000,74000,73900,4416
|
|
20250227,110200,210661350500,74000,74100,74100,74000,1503
|
|
20250227,110100,210550097700,74000,73900,74100,73900,9817
|
|
20250227,110000,209823520900,73900,73900,74000,73900,1372
|
|
20250227,105900,209722107700,73900,74000,74100,73900,2008
|
|
20250227,105800,209573590900,74000,74000,74100,74000,3495
|
|
20250227,105700,209314898200,74000,74100,74100,74000,2718
|
|
20250227,105600,209113720200,74100,74200,74200,74000,3321
|
|
20250227,105500,208867577500,74200,74200,74200,74100,4533
|
|
20250227,105400,208531625500,74200,74200,74200,74100,1768
|
|
20250227,105300,208400545600,74200,74100,74200,74000,6194
|
|
20250227,105200,207941607300,74100,74200,74200,74000,2880
|
|
20250227,105100,207728309300,74100,74100,74200,74000,2504
|
|
20250227,105000,207542749800,74100,74100,74200,73900,7237
|
|
20250227,104900,207006793800,74100,74300,74300,74100,6412
|
|
20250227,104800,206531079100,74300,74200,74300,74100,17205
|
|
20250227,104700,205253553700,74300,74000,74300,73900,13226
|
|
20250227,104600,204273604400,74000,73700,74000,73600,35938
|
|
20250227,104500,201618390300,73600,73700,73800,73600,10756
|
|
20250227,104400,200825583800,73700,73700,73800,73600,16158
|
|
20250227,104300,199634543800,73700,73900,73900,73700,17880
|
|
20250227,104200,198315287800,73900,74000,74100,73900,4780
|
|
20250227,104100,197961797200,74100,74000,74100,74000,4053
|
|
20250227,104000,197661722800,74100,74000,74100,74000,1595
|
|
20250227,103900,197543670200,74000,74100,74100,74000,3519
|
|
20250227,103800,197283231200,74100,74100,74100,74000,3774
|
|
20250227,103700,197003797600,74100,74000,74100,74000,3569
|
|
20250227,103600,196739492100,74100,74000,74100,73900,8805
|
|
20250227,103500,196087699300,74000,73900,74000,73900,19360
|
|
20250227,103400,194656832000,74000,74000,74100,73900,11725
|
|
20250227,103300,193789175600,74000,74100,74200,74000,5616
|
|
20250227,103200,193372967700,74100,74200,74200,74100,3344
|
|
20250227,103100,193125138700,74100,74300,74300,74100,7746
|
|
20250227,103000,192550539900,74300,74200,74400,74200,6649
|
|
20250227,102900,192056673100,74200,74400,74400,74200,3308
|
|
20250227,102800,191810909400,74400,74300,74400,74200,6551
|
|
20250227,102700,191324234600,74300,74400,74400,74300,7162
|
|
20250227,102600,190791991200,74400,74200,74400,74200,2882
|
|
20250227,102500,190577749400,74200,74100,74300,74100,10740
|
|
20250227,102400,189781339200,74100,74400,74400,74100,32411
|
|
20250227,102300,187376378300,74300,74500,74500,74300,10932
|
|
20250227,102200,186563208600,74400,74500,74500,74300,14026
|
|
20250227,102100,185519639000,74400,74600,74700,74400,17237
|
|
20250227,102000,184233536300,74600,74400,74700,74400,7162
|
|
20250227,101900,183699312300,74500,74600,74600,74300,27131
|
|
20250227,101800,181680341600,74500,74600,74700,74500,14168
|
|
20250227,101700,180623221400,74600,75000,75100,74600,107479
|
|
20250227,101600,172565617700,75000,74800,75000,74800,76015
|
|
20250227,101500,166868475900,74900,74900,74900,74800,18578
|
|
20250227,101400,165477699100,74800,74600,74900,74600,68735
|
|
20250227,101300,160338036300,74600,74700,74700,74600,23574
|
|
20250227,101200,158577993000,74700,74600,74700,74500,19361
|
|
20250227,101100,157132688100,74500,74700,74800,74500,17062
|
|
20250227,101000,155858690200,74800,74500,74800,74400,84533
|
|
20250227,100900,149552238300,74400,74000,74500,74000,41510
|
|
20250227,100800,146469261100,74100,74100,74200,74000,12172
|
|
20250227,100700,145566711900,74100,74200,74200,74000,8202
|
|
20250227,100600,144958893400,74200,74500,74500,74100,13848
|
|
20250227,100500,143929708000,74400,74300,74500,74100,41880
|
|
20250227,100400,140817202800,74300,74000,74400,73900,63399
|
|
20250227,100300,136113510300,73900,74000,74100,73900,10023
|
|
20250227,100200,135371727400,74000,73800,74100,73800,38664
|
|
20250227,100100,132510926200,73900,73600,73900,73500,25514
|
|
20250227,100000,130631068900,73600,73500,73700,73400,11835
|
|
20250227,095900,129760610700,73500,73500,73600,73400,5376
|
|
20250227,095800,129365411900,73500,73500,73500,73400,4108
|
|
20250227,095700,129063569000,73500,73300,73500,73300,4230
|
|
20250227,095600,128753148900,73300,73100,73300,73100,4007
|
|
20250227,095500,128459737900,73200,73200,73200,73100,3013
|
|
20250227,095400,128239304700,73200,73200,73300,73000,3648
|
|
20250227,095300,127972349600,73200,73000,73400,73000,13860
|
|
20250227,095200,126957870500,73000,73000,73100,73000,7268
|
|
20250227,095100,126427251300,73100,73200,73200,73000,18851
|
|
20250227,095000,125050466500,73200,73100,73300,73000,6285
|
|
20250227,094900,124590645900,73100,73300,73400,73000,12565
|
|
20250227,094800,123671222500,73400,73400,73400,73300,5827
|
|
20250227,094700,123244043500,73300,73500,73500,73300,7654
|
|
20250227,094600,122682341500,73500,73400,73500,73300,11632
|
|
20250227,094500,121828884300,73400,73200,73400,73200,7512
|
|
20250227,094400,121277823000,73300,73200,73300,73100,10713
|
|
20250227,094300,120493461500,73100,73200,73200,73100,9859
|
|
20250227,094200,119772343000,73100,73000,73400,73000,20403
|
|
20250227,094100,118279459500,73100,73100,73200,72900,30956
|
|
20250227,094000,116018643100,73100,73400,73500,73000,42840
|
|
20250227,093900,112882799400,73400,73500,73600,73400,14533
|
|
20250227,093800,111814847200,73500,73500,73600,73500,9365
|
|
20250227,093700,111126373000,73500,73800,73900,73500,19307
|
|
20250227,093600,109703503700,73800,74000,74000,73700,11209
|
|
20250227,093500,108875633800,74000,74000,74000,73800,10616
|
|
20250227,093400,108090863400,74000,73700,74000,73600,19288
|
|
20250227,093300,106668284500,73700,73500,73700,73400,23206
|
|
20250227,093200,104961751400,73400,73700,73800,73400,35079
|
|
20250227,093100,102381216300,73700,73800,73900,73700,12247
|
|
20250227,093000,101477973500,73900,73900,74000,73800,9203
|
|
20250227,092900,100798373300,73900,74000,74000,73800,10691
|
|
20250227,092800,100008588100,73900,73800,74000,73800,10775
|
|
20250227,092700,99212723100,73800,74200,74200,73800,16326
|
|
20250227,092600,98005380300,74100,74000,74200,73900,14627
|
|
20250227,092500,96921870200,74000,73700,74000,73600,21324
|
|
20250227,092400,95347362000,73600,73900,73900,73500,35796
|
|
20250227,092300,92711124900,73800,74200,74200,73800,46861
|
|
20250227,092200,89241630500,74200,74400,74500,74100,29891
|
|
20250227,092100,87019320900,74500,74300,74500,74100,39462
|
|
20250227,092000,84088815400,74400,74700,74800,74300,48469
|
|
20250227,091900,80475856200,74700,74900,74900,74600,65610
|
|
20250227,091800,75567467400,74700,74100,74900,74000,123933
|
|
20250227,091700,66334524500,74100,74000,74200,73900,16202
|
|
20250227,091600,65134201700,73900,73900,74000,73800,11897
|
|
20250227,091500,64255010100,73900,74300,74300,73800,33302
|
|
20250227,091400,61789102900,74300,73900,74300,73800,54036
|
|
20250227,091300,57784634600,73800,74000,74000,73800,14476
|
|
20250227,091200,56715356200,73900,74000,74100,73800,25589
|
|
20250227,091100,54824121300,74100,74300,74300,74000,33251
|
|
20250227,091000,52355521200,74300,74400,74400,74000,65317
|
|
20250227,090900,47503383200,74400,74300,74600,74300,80568
|
|
20250227,090800,41507102100,74300,73700,74400,73700,127161
|
|
20250227,090700,32084751300,73700,73100,73800,73000,44752
|
|
20250227,090600,28797998600,73100,73200,73400,72900,19998
|
|
20250227,090500,27336287500,73200,72900,73500,72900,51222
|
|
20250227,090400,23583519600,72900,72800,73100,72700,27900
|
|
20250227,090300,21548706600,72900,73200,73300,72800,33473
|
|
20250227,090200,19104920500,73200,73400,73500,73200,32074
|
|
20250227,090100,16752473600,73200,73600,73700,72900,81994
|
|
20250227,090000,10739205100,73700,73600,73800,73500,141147
|