635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,193200,631069960,8470,8470,8470,8470,1572
|
|
20250225,193100,631069960,8470,8470,8470,8470,0
|
|
20250225,193000,631069960,8470,8470,8470,8470,0
|
|
20250225,192900,631069960,8470,8470,8470,8470,0
|
|
20250225,192800,631069960,8470,8470,8470,8470,0
|
|
20250225,192700,631069960,8470,8470,8470,8470,0
|
|
20250225,192600,631069960,8470,8470,8470,8470,0
|
|
20250225,192500,631069960,8470,8470,8470,8470,0
|
|
20250225,192400,631069960,8470,8470,8470,8470,0
|
|
20250225,192300,631069960,8470,8470,8470,8470,0
|
|
20250225,192200,631069960,8470,8470,8470,8470,0
|
|
20250225,192100,631069960,8470,8470,8470,8470,0
|
|
20250225,192000,631069960,8470,8470,8470,8470,0
|
|
20250225,191900,631069960,8470,8470,8470,8470,0
|
|
20250225,191800,631069960,8470,8470,8470,8470,0
|
|
20250225,191700,631069960,8470,8470,8470,8470,0
|
|
20250225,191600,631069960,8470,8470,8470,8470,0
|
|
20250225,191500,631069960,8470,8470,8470,8470,0
|
|
20250225,191400,631069960,8470,8470,8470,8470,0
|
|
20250225,191300,631069960,8470,8470,8470,8470,0
|
|
20250225,191200,631069960,8470,8470,8470,8470,0
|
|
20250225,191100,631069960,8470,8470,8470,8470,0
|
|
20250225,191000,631069960,8470,8470,8470,8470,0
|
|
20250225,190900,631069960,8470,8470,8470,8470,0
|
|
20250225,190800,631069960,8470,8470,8470,8470,0
|
|
20250225,190700,631069960,8470,8470,8470,8470,0
|
|
20250225,190600,631069960,8470,8470,8470,8470,0
|
|
20250225,190500,631069960,8470,8470,8470,8470,0
|
|
20250225,190400,631069960,8470,8470,8470,8470,0
|
|
20250225,190300,631069960,8470,8470,8470,8470,0
|
|
20250225,190200,631069960,8470,8470,8470,8470,1572
|
|
20250225,190100,631069960,8470,8470,8470,8470,0
|
|
20250225,190000,631069960,8470,8470,8470,8470,0
|
|
20250225,185900,631069960,8470,8470,8470,8470,0
|
|
20250225,185800,631069960,8470,8470,8470,8470,0
|
|
20250225,185700,631069960,8470,8470,8470,8470,0
|
|
20250225,185600,631069960,8470,8470,8470,8470,0
|
|
20250225,185500,631069960,8470,8470,8470,8470,0
|
|
20250225,185400,631069960,8470,8470,8470,8470,0
|
|
20250225,185300,631069960,8470,8470,8470,8470,0
|
|
20250225,185200,631069960,8470,8470,8470,8470,0
|
|
20250225,185100,631069960,8470,8470,8470,8470,0
|
|
20250225,185000,631069960,8470,8470,8470,8470,0
|
|
20250225,184900,631069960,8470,8470,8470,8470,0
|
|
20250225,184800,631069960,8470,8470,8470,8470,0
|
|
20250225,184700,631069960,8470,8470,8470,8470,0
|
|
20250225,184600,631069960,8470,8470,8470,8470,0
|
|
20250225,184500,631069960,8470,8470,8470,8470,0
|
|
20250225,184400,631069960,8470,8470,8470,8470,0
|
|
20250225,184300,631069960,8470,8470,8470,8470,0
|
|
20250225,184200,631069960,8470,8470,8470,8470,0
|
|
20250225,184100,631069960,8470,8470,8470,8470,0
|
|
20250225,184000,631069960,8470,8470,8470,8470,0
|
|
20250225,183900,631069960,8470,8470,8470,8470,0
|
|
20250225,183800,631069960,8470,8470,8470,8470,0
|
|
20250225,183700,631069960,8470,8470,8470,8470,0
|
|
20250225,183600,631069960,8470,8470,8470,8470,0
|
|
20250225,183500,631069960,8470,8470,8470,8470,0
|
|
20250225,183400,631069960,8470,8470,8470,8470,0
|
|
20250225,183300,631069960,8470,8470,8470,8470,0
|
|
20250225,183200,631069960,8470,8470,8470,8470,1572
|
|
20250225,183100,631069960,8470,8470,8470,8470,0
|
|
20250225,183000,631069960,8470,8470,8470,8470,0
|
|
20250225,182900,631069960,8470,8470,8470,8470,0
|
|
20250225,182800,631069960,8470,8470,8470,8470,0
|
|
20250225,182700,631069960,8470,8470,8470,8470,0
|
|
20250225,182600,631069960,8470,8470,8470,8470,0
|
|
20250225,182500,631069960,8470,8470,8470,8470,0
|
|
20250225,182400,631069960,8470,8470,8470,8470,0
|
|
20250225,182300,631069960,8470,8470,8470,8470,0
|
|
20250225,182200,631069960,8470,8470,8470,8470,0
|
|
20250225,182100,631069960,8470,8470,8470,8470,0
|
|
20250225,182000,631069960,8470,8470,8470,8470,0
|
|
20250225,181900,631069960,8470,8470,8470,8470,0
|
|
20250225,181800,631069960,8470,8470,8470,8470,0
|
|
20250225,181700,631069960,8470,8470,8470,8470,0
|
|
20250225,181600,631069960,8470,8470,8470,8470,0
|
|
20250225,181500,631069960,8470,8470,8470,8470,0
|
|
20250225,181400,631069960,8470,8470,8470,8470,0
|
|
20250225,181300,631069960,8470,8470,8470,8470,0
|
|
20250225,181200,631069960,8470,8470,8470,8470,0
|
|
20250225,181100,631069960,8470,8470,8470,8470,0
|
|
20250225,181000,631069960,8470,8470,8470,8470,0
|
|
20250225,180900,631069960,8470,8470,8470,8470,0
|
|
20250225,180800,631069960,8470,8470,8470,8470,0
|
|
20250225,180700,631069960,8470,8470,8470,8470,0
|
|
20250225,180600,631069960,8470,8470,8470,8470,0
|
|
20250225,180500,631069960,8470,8470,8470,8470,0
|
|
20250225,180400,631069960,8470,8470,8470,8470,0
|
|
20250225,180300,631069960,8470,8470,8470,8470,0
|
|
20250225,180200,631069960,8470,8470,8470,8470,1572
|
|
20250225,180100,631069960,8470,8470,8470,8470,0
|
|
20250225,180000,631069960,8470,8470,8470,8470,0
|
|
20250225,175900,631069960,8470,8470,8470,8470,0
|
|
20250225,175800,631069960,8470,8470,8470,8470,0
|
|
20250225,175700,631069960,8470,8470,8470,8470,0
|
|
20250225,175600,631069960,8470,8470,8470,8470,0
|
|
20250225,175500,631069960,8470,8470,8470,8470,0
|
|
20250225,175400,631069960,8470,8470,8470,8470,0
|
|
20250225,175300,631069960,8470,8470,8470,8470,0
|
|
20250225,175200,631069960,8470,8470,8470,8470,0
|
|
20250225,175100,631069960,8470,8470,8470,8470,0
|
|
20250225,175000,631069960,8470,8470,8470,8470,0
|
|
20250225,174900,631069960,8470,8470,8470,8470,0
|
|
20250225,174800,631069960,8470,8470,8470,8470,0
|
|
20250225,174700,631069960,8470,8470,8470,8470,0
|
|
20250225,174600,631069960,8470,8470,8470,8470,0
|
|
20250225,174500,631069960,8470,8470,8470,8470,0
|
|
20250225,174400,631069960,8470,8470,8470,8470,0
|
|
20250225,174300,631069960,8470,8470,8470,8470,0
|
|
20250225,174200,631069960,8470,8470,8470,8470,0
|
|
20250225,174100,631069960,8470,8470,8470,8470,0
|
|
20250225,174000,631069960,8470,8470,8470,8470,0
|
|
20250225,173900,631069960,8470,8470,8470,8470,0
|
|
20250225,173800,631069960,8470,8470,8470,8470,0
|
|
20250225,173700,631069960,8470,8470,8470,8470,0
|
|
20250225,173600,631069960,8470,8470,8470,8470,0
|
|
20250225,173500,631069960,8470,8470,8470,8470,0
|
|
20250225,173400,631069960,8470,8470,8470,8470,0
|
|
20250225,173300,631069960,8470,8470,8470,8470,0
|
|
20250225,173200,631069960,8470,8470,8470,8470,1572
|
|
20250225,173100,631069960,8470,8470,8470,8470,0
|
|
20250225,173000,631069960,8470,8470,8470,8470,0
|
|
20250225,172900,631069960,8470,8470,8470,8470,0
|
|
20250225,172800,631069960,8470,8470,8470,8470,0
|
|
20250225,172700,631069960,8470,8470,8470,8470,0
|
|
20250225,172600,631069960,8470,8470,8470,8470,0
|
|
20250225,172500,631069960,8470,8470,8470,8470,0
|
|
20250225,172400,631069960,8470,8470,8470,8470,0
|
|
20250225,172300,631069960,8470,8470,8470,8470,0
|
|
20250225,172200,631069960,8470,8470,8470,8470,0
|
|
20250225,172100,631069960,8470,8470,8470,8470,0
|
|
20250225,172000,631069960,8470,8470,8470,8470,0
|
|
20250225,171900,631069960,8470,8470,8470,8470,0
|
|
20250225,171800,631069960,8470,8470,8470,8470,0
|
|
20250225,171700,631069960,8470,8470,8470,8470,0
|
|
20250225,171600,631069960,8470,8470,8470,8470,0
|
|
20250225,171500,631069960,8470,8470,8470,8470,0
|
|
20250225,171400,631069960,8470,8470,8470,8470,0
|
|
20250225,171300,631069960,8470,8470,8470,8470,0
|
|
20250225,171200,631069960,8470,8470,8470,8470,0
|
|
20250225,171100,631069960,8470,8470,8470,8470,0
|
|
20250225,171000,631069960,8470,8470,8470,8470,0
|
|
20250225,170900,631069960,8470,8470,8470,8470,0
|
|
20250225,170800,631069960,8470,8470,8470,8470,0
|
|
20250225,170700,631069960,8470,8470,8470,8470,0
|
|
20250225,170600,631069960,8470,8470,8470,8470,0
|
|
20250225,170500,631069960,8470,8470,8470,8470,0
|
|
20250225,170400,631069960,8470,8470,8470,8470,0
|
|
20250225,170300,631069960,8470,8470,8470,8470,0
|
|
20250225,170200,631069960,8470,8470,8470,8470,1572
|
|
20250225,170100,631069960,8470,8470,8470,8470,0
|
|
20250225,170000,631069960,8470,8470,8470,8470,0
|
|
20250225,165900,631069960,8470,8470,8470,8470,0
|
|
20250225,165800,631069960,8470,8470,8470,8470,0
|
|
20250225,165700,631069960,8470,8470,8470,8470,0
|
|
20250225,165600,631069960,8470,8470,8470,8470,0
|
|
20250225,165500,631069960,8470,8470,8470,8470,0
|
|
20250225,165400,631069960,8470,8470,8470,8470,0
|
|
20250225,165300,631069960,8470,8470,8470,8470,0
|
|
20250225,165200,631069960,8470,8470,8470,8470,0
|
|
20250225,165100,631069960,8470,8470,8470,8470,0
|
|
20250225,165000,631069960,8470,8470,8470,8470,0
|
|
20250225,164900,631069960,8470,8470,8470,8470,0
|
|
20250225,164800,631069960,8470,8470,8470,8470,0
|
|
20250225,164700,631069960,8470,8470,8470,8470,0
|
|
20250225,164600,631069960,8470,8470,8470,8470,0
|
|
20250225,164500,631069960,8470,8470,8470,8470,0
|
|
20250225,164400,631069960,8470,8470,8470,8470,0
|
|
20250225,164300,631069960,8470,8470,8470,8470,0
|
|
20250225,164200,631069960,8470,8470,8470,8470,0
|
|
20250225,164100,631069960,8470,8470,8470,8470,0
|
|
20250225,164000,631069960,8470,8470,8470,8470,0
|
|
20250225,163900,631069960,8470,8470,8470,8470,0
|
|
20250225,163800,631069960,8470,8470,8470,8470,0
|
|
20250225,163700,631069960,8470,8470,8470,8470,0
|
|
20250225,163600,631069960,8470,8470,8470,8470,0
|
|
20250225,163500,631069960,8470,8470,8470,8470,0
|
|
20250225,163400,631069960,8470,8470,8470,8470,0
|
|
20250225,163300,631069960,8470,8470,8470,8470,0
|
|
20250225,163200,631069960,8470,8470,8470,8470,1572
|
|
20250225,163100,631069960,8470,8470,8470,8470,0
|
|
20250225,163000,631069960,8470,8470,8470,8470,0
|
|
20250225,162900,631069960,8470,8470,8470,8470,0
|
|
20250225,162800,631069960,8470,8470,8470,8470,0
|
|
20250225,162700,631069960,8470,8470,8470,8470,0
|
|
20250225,162600,631069960,8470,8470,8470,8470,0
|
|
20250225,162500,631069960,8470,8470,8470,8470,0
|
|
20250225,162400,631069960,8470,8470,8470,8470,0
|
|
20250225,162300,631069960,8470,8470,8470,8470,0
|
|
20250225,162200,631069960,8470,8470,8470,8470,0
|
|
20250225,162100,631069960,8470,8470,8470,8470,0
|
|
20250225,162000,631069960,8470,8470,8470,8470,0
|
|
20250225,161900,631069960,8470,8470,8470,8470,0
|
|
20250225,161800,631069960,8470,8470,8470,8470,0
|
|
20250225,161700,631069960,8470,8470,8470,8470,0
|
|
20250225,161600,631069960,8470,8470,8470,8470,0
|
|
20250225,161500,631069960,8470,8470,8470,8470,0
|
|
20250225,161400,631069960,8470,8470,8470,8470,0
|
|
20250225,161300,631069960,8470,8470,8470,8470,0
|
|
20250225,161200,631069960,8470,8470,8470,8470,0
|
|
20250225,161100,631069960,8470,8470,8470,8470,0
|
|
20250225,161000,631069960,8470,8470,8470,8470,0
|
|
20250225,160900,631069960,8470,8470,8470,8470,0
|
|
20250225,160800,631069960,8470,8470,8470,8470,0
|
|
20250225,160700,631069960,8470,8470,8470,8470,0
|
|
20250225,160600,631069960,8470,8470,8470,8470,0
|
|
20250225,160500,631069960,8470,8470,8470,8470,0
|
|
20250225,160400,631069960,8470,8470,8470,8470,0
|
|
20250225,160300,631069960,8470,8470,8470,8470,0
|
|
20250225,160200,631069960,8470,8470,8470,8470,1572
|
|
20250225,160100,631069960,8470,8470,8470,8470,0
|
|
20250225,160000,631069960,8470,8470,8470,8470,0
|
|
20250225,155900,631069960,8470,8470,8470,8470,0
|
|
20250225,155800,631069960,8470,8470,8470,8470,0
|
|
20250225,155700,631069960,8470,8470,8470,8470,0
|
|
20250225,155600,631069960,8470,8470,8470,8470,0
|
|
20250225,155500,631069960,8470,8470,8470,8470,0
|
|
20250225,155400,631069960,8470,8470,8470,8470,0
|
|
20250225,155300,631069960,8470,8470,8470,8470,0
|
|
20250225,155200,631069960,8470,8470,8470,8470,0
|
|
20250225,155100,631069960,8470,8470,8470,8470,0
|
|
20250225,155000,631069960,8470,8470,8470,8470,0
|
|
20250225,154900,631069960,8470,8470,8470,8470,0
|
|
20250225,154800,631069960,8470,8470,8470,8470,0
|
|
20250225,154700,631069960,8470,8470,8470,8470,0
|
|
20250225,154600,631069960,8470,8470,8470,8470,0
|
|
20250225,154500,631069960,8470,8470,8470,8470,0
|
|
20250225,154400,631069960,8470,8470,8470,8470,0
|
|
20250225,154300,631069960,8470,8470,8470,8470,0
|
|
20250225,154200,631069960,8470,8470,8470,8470,0
|
|
20250225,154100,631069960,8470,8470,8470,8470,0
|
|
20250225,154000,631069960,8470,8470,8470,8470,0
|
|
20250225,153900,631069960,8470,8470,8470,8470,0
|
|
20250225,153800,631069960,8470,8470,8470,8470,0
|
|
20250225,153700,631069960,8470,8470,8470,8470,0
|
|
20250225,153600,631069960,8470,8470,8470,8470,0
|
|
20250225,153500,631069960,8470,8470,8470,8470,0
|
|
20250225,153400,631069960,8470,8470,8470,8470,0
|
|
20250225,153300,631069960,8470,8470,8470,8470,0
|
|
20250225,153200,631069960,8470,8470,8470,8470,1572
|
|
20250225,153100,631069960,8470,8470,8470,8470,0
|
|
20250225,153000,631069960,8470,8470,8470,8470,1572
|
|
20250225,152900,617755120,8470,8470,8470,8470,0
|
|
20250225,152800,617755120,8470,8470,8470,8470,0
|
|
20250225,152700,617755120,8470,8470,8470,8470,0
|
|
20250225,152600,617755120,8470,8470,8470,8470,0
|
|
20250225,152500,617755120,8470,8470,8470,8470,0
|
|
20250225,152400,617755120,8470,8470,8470,8470,0
|
|
20250225,152300,617755120,8470,8470,8470,8470,0
|
|
20250225,152200,617755120,8470,8470,8470,8470,0
|
|
20250225,152100,617755120,8470,8470,8470,8470,0
|
|
20250225,152000,617755120,8470,8470,8470,8470,0
|
|
20250225,151900,617755120,8470,8400,8470,8400,1260
|
|
20250225,151800,607119120,8440,8410,8440,8410,250
|
|
20250225,151700,605013620,8420,8380,8420,8370,68
|
|
20250225,151600,604443360,8390,8390,8390,8390,62
|
|
20250225,151500,603923180,8420,8380,8420,8340,55
|
|
20250225,151400,603463260,8430,8430,8430,8430,0
|
|
20250225,151300,603463260,8430,8420,8430,8410,156
|
|
20250225,151200,602149730,8420,8420,8420,8420,1
|
|
20250225,151100,602141310,8380,8360,8420,8360,15
|
|
20250225,151000,602015490,8400,8410,8420,8340,136
|
|
20250225,150900,600880080,8370,8390,8430,8370,35
|
|
20250225,150800,600585230,8430,8380,8430,8370,186
|
|
20250225,150700,599026940,8430,8430,8430,8380,60
|
|
20250225,150600,598521650,8380,8380,8430,8340,33
|
|
20250225,150500,598244960,8440,8420,8440,8420,15
|
|
20250225,150400,598118540,8380,8410,8440,8370,597
|
|
20250225,150300,593115370,8420,8420,8440,8420,327
|
|
20250225,150200,590362010,8440,8420,8440,8420,189
|
|
20250225,150100,588769310,8420,8420,8420,8410,33
|
|
20250225,150000,588491470,8420,8410,8420,8410,10
|
|
20250225,145900,588407300,8410,8410,8420,8410,11
|
|
20250225,145800,588314760,8400,8400,8400,8400,0
|
|
20250225,145700,588314760,8400,8400,8400,8400,3
|
|
20250225,145600,588289560,8400,8400,8400,8400,203
|
|
20250225,145500,586584360,8420,8420,8420,8420,0
|
|
20250225,145400,586584360,8420,8410,8420,8400,66
|
|
20250225,145300,586029450,8420,8420,8420,8420,0
|
|
20250225,145200,586029450,8420,8420,8420,8420,0
|
|
20250225,145100,586029450,8420,8420,8430,8420,244
|
|
20250225,145000,583973140,8430,8420,8430,8420,3
|
|
20250225,144900,583947860,8430,8410,8430,8410,29
|
|
20250225,144800,583703630,8380,8380,8380,8380,0
|
|
20250225,144700,583703630,8380,8410,8430,8380,249
|
|
20250225,144600,581609600,8440,8410,8440,8410,452
|
|
20250225,144500,577800860,8420,8410,8420,8410,64
|
|
20250225,144400,577262590,8420,8410,8420,8410,3
|
|
20250225,144300,577237340,8410,8400,8420,8400,22
|
|
20250225,144200,577052300,8410,8400,8410,8400,54
|
|
20250225,144100,576598180,8410,8400,8410,8400,259
|
|
20250225,144000,574422570,8400,8400,8400,8400,30
|
|
20250225,143900,574170570,8400,8400,8400,8400,0
|
|
20250225,143800,574170570,8400,8390,8400,8390,67
|
|
20250225,143700,573608210,8390,8370,8390,8370,20
|
|
20250225,143600,573440510,8390,8360,8390,8360,45
|
|
20250225,143500,573063230,8360,8370,8370,8360,5
|
|
20250225,143400,573021420,8400,8390,8400,8390,2
|
|
20250225,143300,573004630,8400,8390,8400,8390,3
|
|
20250225,143200,572979440,8400,8380,8400,8380,6
|
|
20250225,143100,572929080,8400,8380,8400,8380,59
|
|
20250225,143000,572434090,8360,8340,8360,8340,237
|
|
20250225,142900,570454670,8340,8340,8340,8340,3
|
|
20250225,142800,570429650,8340,8340,8340,8340,0
|
|
20250225,142700,570429650,8340,8340,8340,8340,0
|
|
20250225,142600,570429650,8340,8340,8340,8340,1
|
|
20250225,142500,570421310,8340,8320,8340,8320,51
|
|
20250225,142400,569996860,8300,8330,8340,8300,20
|
|
20250225,142300,569830760,8300,8310,8310,8300,350
|
|
20250225,142200,566922910,8320,8340,8350,8320,162
|
|
20250225,142100,565574980,8340,8350,8350,8320,129
|
|
20250225,142000,564501270,8320,8350,8350,8320,29
|
|
20250225,141900,564259270,8350,8340,8350,8340,3
|
|
20250225,141800,564234230,8350,8330,8350,8310,271
|
|
20250225,141700,561978460,8340,8350,8350,8340,782
|
|
20250225,141600,555448780,8330,8340,8340,8330,5
|
|
20250225,141500,555407120,8350,8350,8350,8350,3
|
|
20250225,141400,555382070,8350,8350,8350,8350,17
|
|
20250225,141300,555240120,8340,8340,8340,8340,0
|
|
20250225,141200,555240120,8340,8340,8350,8340,11
|
|
20250225,141100,555148300,8350,8350,8350,8350,0
|
|
20250225,141000,555148300,8350,8350,8350,8310,42
|
|
20250225,140900,554798450,8350,8350,8350,8350,0
|
|
20250225,140800,554798450,8350,8340,8360,8340,5
|
|
20250225,140700,554756720,8360,8340,8360,8340,6
|
|
20250225,140600,554706660,8340,8340,8340,8340,110
|
|
20250225,140500,553789260,8340,8340,8340,8340,110
|
|
20250225,140400,552871860,8340,8340,8340,8340,11
|
|
20250225,140300,552780120,8310,8340,8340,8300,2367
|
|
20250225,140200,533132320,8310,8350,8350,8310,2001
|
|
20250225,140100,516491400,8390,8370,8390,8370,2
|
|
20250225,140000,516474640,8360,8360,8360,8360,0
|
|
20250225,135900,516474640,8360,8370,8390,8360,24
|
|
20250225,135800,516273350,8390,8360,8390,8360,2
|
|
20250225,135700,516256600,8390,8390,8390,8360,32
|
|
20250225,135600,515988840,8390,8340,8390,8340,109
|
|
20250225,135500,515074780,8340,8340,8340,8340,132
|
|
20250225,135400,513973900,8340,8340,8340,8340,0
|
|
20250225,135300,513973900,8340,8340,8340,8340,0
|
|
20250225,135200,513973900,8340,8360,8360,8310,4909
|
|
20250225,135100,473078410,8390,8390,8390,8390,0
|
|
20250225,135000,473078410,8390,8380,8390,8380,25
|
|
20250225,134900,472868870,8360,8360,8360,8360,0
|
|
20250225,134800,472868870,8360,8360,8360,8360,335
|
|
20250225,134700,470068270,8360,8360,8360,8360,0
|
|
20250225,134600,470068270,8360,8370,8370,8360,209
|
|
20250225,134500,468320760,8390,8370,8390,8370,457
|
|
20250225,134400,464488670,8400,8390,8400,8390,2
|
|
20250225,134300,464471880,8400,8400,8400,8400,0
|
|
20250225,134200,464471880,8400,8380,8410,8380,16
|
|
20250225,134100,464337540,8400,8400,8400,8400,0
|
|
20250225,134000,464337540,8400,8360,8410,8360,57
|
|
20250225,133900,463860900,8370,8400,8400,8370,593
|
|
20250225,133800,458893100,8400,8400,8400,8400,0
|
|
20250225,133700,458893100,8400,8400,8400,8400,0
|
|
20250225,133600,458893100,8400,8400,8400,8400,19
|
|
20250225,133500,458733500,8400,8430,8430,8400,32
|
|
20250225,133400,458464640,8400,8400,8400,8400,0
|
|
20250225,133300,458464640,8400,8400,8430,8400,35
|
|
20250225,133200,458170560,8400,8400,8400,8400,2
|
|
20250225,133100,458153760,8390,8400,8400,8390,124
|
|
20250225,133000,457112540,8440,8430,8440,8430,3
|
|
20250225,132900,457087230,8430,8430,8430,8430,0
|
|
20250225,132800,457087230,8430,8430,8430,8430,1
|
|
20250225,132700,457078800,8430,8410,8440,8410,16
|
|
20250225,132600,456944190,8390,8390,8390,8390,0
|
|
20250225,132500,456944190,8390,8390,8390,8390,0
|
|
20250225,132400,456944190,8390,8390,8390,8390,0
|
|
20250225,132300,456944190,8390,8400,8400,8390,6
|
|
20250225,132200,456893800,8430,8430,8430,8430,47
|
|
20250225,132100,456497590,8430,8430,8430,8430,0
|
|
20250225,132000,456497590,8430,8430,8430,8430,0
|
|
20250225,131900,456497590,8430,8420,8430,8420,2
|
|
20250225,131800,456480740,8440,8420,8440,8420,20
|
|
20250225,131700,456312320,8440,8440,8440,8440,0
|
|
20250225,131600,456312320,8440,8390,8440,8390,6
|
|
20250225,131500,456261790,8430,8390,8450,8390,41
|
|
20250225,131400,455917030,8380,8380,8380,8380,0
|
|
20250225,131300,455917030,8380,8380,8380,8380,9
|
|
20250225,131200,455841610,8380,8370,8380,8370,5
|
|
20250225,131100,455799750,8380,8380,8380,8380,31
|
|
20250225,131000,455539970,8380,8410,8430,8380,16
|
|
20250225,130900,455405800,8440,8440,8440,8440,0
|
|
20250225,130800,455405800,8440,8410,8440,8380,5
|
|
20250225,130700,455363740,8440,8400,8450,8400,18
|
|
20250225,130600,455212440,8390,8390,8390,8390,21
|
|
20250225,130500,455036250,8400,8400,8400,8400,0
|
|
20250225,130400,455036250,8400,8400,8400,8400,0
|
|
20250225,130300,455036250,8400,8380,8400,8380,57
|
|
20250225,130200,454557590,8400,8390,8400,8390,98
|
|
20250225,130100,453734990,8380,8380,8380,8380,123
|
|
20250225,130000,452704250,8360,8360,8360,8360,0
|
|
20250225,125900,452704250,8360,8360,8360,8360,120
|
|
20250225,125800,451701050,8360,8380,8380,8360,350
|
|
20250225,125700,448772050,8380,8380,8380,8380,0
|
|
20250225,125600,448772050,8380,8380,8380,8380,29
|
|
20250225,125500,448529030,8380,8370,8380,8370,88
|
|
20250225,125400,447791600,8360,8360,8360,8360,193
|
|
20250225,125300,446178120,8350,8350,8350,8350,0
|
|
20250225,125200,446178120,8350,8350,8350,8350,0
|
|
20250225,125100,446178120,8350,8350,8350,8350,0
|
|
20250225,125000,446178120,8350,8350,8350,8350,1
|
|
20250225,124900,446169770,8350,8350,8350,8350,10
|
|
20250225,124800,446086270,8360,8360,8360,8360,6
|
|
20250225,124700,446036110,8360,8360,8360,8360,1
|
|
20250225,124600,446027750,8340,8340,8340,8340,0
|
|
20250225,124500,446027750,8340,8340,8340,8340,2
|
|
20250225,124400,446011070,8350,8350,8350,8350,0
|
|
20250225,124300,446011070,8350,8350,8350,8350,475
|
|
20250225,124200,442044820,8340,8340,8340,8340,200
|
|
20250225,124100,440376820,8340,8340,8340,8340,9
|
|
20250225,124000,440301760,8340,8340,8340,8320,289
|
|
20250225,123900,437896750,8320,8320,8320,8320,275
|
|
20250225,123800,435608750,8320,8320,8320,8320,0
|
|
20250225,123700,435608750,8320,8320,8320,8320,554
|
|
20250225,123600,430999470,8320,8330,8330,8320,33
|
|
20250225,123500,430724880,8330,8330,8330,8330,1
|
|
20250225,123400,430716550,8330,8330,8330,8330,5
|
|
20250225,123300,430674900,8310,8310,8310,8310,0
|
|
20250225,123200,430674900,8310,8310,8310,8310,0
|
|
20250225,123100,430674900,8310,8290,8310,8290,177
|
|
20250225,123000,429207040,8290,8340,8340,8290,1226
|
|
20250225,122900,419022560,8360,8370,8370,8350,6
|
|
20250225,122800,418972410,8370,8370,8370,8370,3
|
|
20250225,122700,418947300,8350,8340,8350,8340,41
|
|
20250225,122600,418605160,8340,8310,8340,8300,92
|
|
20250225,122500,417841260,8300,8380,8380,8300,2106
|
|
20250225,122400,400270970,8380,8380,8380,8370,29
|
|
20250225,122300,400028150,8380,8380,8390,8380,87
|
|
20250225,122200,399299040,8380,8390,8390,8380,2
|
|
20250225,122100,399282270,8400,8400,8400,8400,2
|
|
20250225,122000,399265470,8400,8400,8400,8400,1
|
|
20250225,121900,399257070,8400,8400,8400,8400,1
|
|
20250225,121800,399248670,8400,8400,8400,8400,21
|
|
20250225,121700,399072270,8380,8380,8380,8380,20
|
|
20250225,121600,398904670,8380,8370,8380,8370,152
|
|
20250225,121500,397631110,8380,8430,8430,8380,1217
|
|
20250225,121400,387398540,8470,8460,8470,8430,585
|
|
20250225,121300,382447950,8470,8440,8470,8440,3
|
|
20250225,121200,382422580,8440,8440,8440,8440,0
|
|
20250225,121100,382422580,8440,8440,8440,8440,52
|
|
20250225,121000,381983700,8440,8440,8440,8440,0
|
|
20250225,120900,381983700,8440,8440,8440,8440,50
|
|
20250225,120800,381561700,8440,8440,8440,8430,155
|
|
20250225,120700,380253520,8440,8440,8440,8440,5
|
|
20250225,120600,380211320,8440,8460,8460,8440,393
|
|
20250225,120500,376892210,8470,8470,8470,8470,177
|
|
20250225,120400,375393020,8470,8470,8470,8470,150
|
|
20250225,120300,374122520,8470,8480,8480,8470,693
|
|
20250225,120200,368251660,8480,8490,8490,8480,35
|
|
20250225,120100,367954710,8490,8490,8490,8490,517
|
|
20250225,120000,363565380,8490,8500,8500,8490,281
|
|
20250225,115900,361177220,8500,8500,8500,8500,99
|
|
20250225,115800,360335720,8500,8500,8500,8500,14
|
|
20250225,115700,360216720,8500,8500,8500,8500,0
|
|
20250225,115600,360216720,8500,8500,8500,8500,232
|
|
20250225,115500,358244720,8500,8500,8500,8500,30
|
|
20250225,115400,357989720,8500,8500,8500,8500,2
|
|
20250225,115300,357972720,8500,8500,8500,8500,0
|
|
20250225,115200,357972720,8500,8500,8500,8500,0
|
|
20250225,115100,357972720,8500,8520,8520,8500,1000
|
|
20250225,115000,349468840,8520,8530,8530,8520,131
|
|
20250225,114900,348352410,8530,8530,8530,8530,0
|
|
20250225,114800,348352410,8530,8530,8530,8530,0
|
|
20250225,114700,348352410,8530,8530,8530,8530,0
|
|
20250225,114600,348352410,8530,8540,8540,8530,100
|
|
20250225,114500,347499130,8550,8550,8550,8550,0
|
|
20250225,114400,347499130,8550,8550,8550,8550,0
|
|
20250225,114300,347499130,8550,8550,8550,8550,4
|
|
20250225,114200,347464930,8540,8550,8550,8540,3
|
|
20250225,114100,347439300,8540,8540,8540,8540,0
|
|
20250225,114000,347439300,8540,8540,8540,8540,0
|
|
20250225,113900,347439300,8540,8540,8540,8540,0
|
|
20250225,113800,347439300,8540,8540,8540,8540,0
|
|
20250225,113700,347439300,8540,8540,8540,8540,77
|
|
20250225,113600,346781720,8540,8570,8570,8540,952
|
|
20250225,113500,338651530,8570,8570,8570,8570,0
|
|
20250225,113400,338651530,8570,8570,8570,8570,2
|
|
20250225,113300,338634390,8570,8570,8570,8570,0
|
|
20250225,113200,338634390,8570,8570,8570,8570,0
|
|
20250225,113100,338634390,8570,8570,8570,8570,0
|
|
20250225,113000,338634390,8570,8570,8570,8570,0
|
|
20250225,112900,338634390,8570,8570,8570,8570,5
|
|
20250225,112800,338591540,8570,8550,8570,8550,9
|
|
20250225,112700,338514450,8540,8540,8540,8540,0
|
|
20250225,112600,338514450,8540,8540,8540,8540,0
|
|
20250225,112500,338514450,8540,8540,8540,8540,0
|
|
20250225,112400,338514450,8540,8540,8540,8540,0
|
|
20250225,112300,338514450,8540,8540,8540,8540,0
|
|
20250225,112200,338514450,8540,8540,8540,8540,0
|
|
20250225,112100,338514450,8540,8540,8540,8540,50
|
|
20250225,112000,338087450,8550,8550,8550,8550,16
|
|
20250225,111900,337950650,8550,8550,8550,8550,0
|
|
20250225,111800,337950650,8550,8550,8550,8550,184
|
|
20250225,111700,336377450,8550,8570,8570,8550,434
|
|
20250225,111600,332663670,8580,8580,8580,8580,4
|
|
20250225,111500,332629350,8580,8580,8580,8580,349
|
|
20250225,111400,329634930,8590,8590,8590,8590,29
|
|
20250225,111300,329385820,8590,8590,8590,8590,0
|
|
20250225,111200,329385820,8590,8590,8590,8590,59
|
|
20250225,111100,328879010,8590,8590,8590,8590,10
|
|
20250225,111000,328793110,8590,8590,8590,8590,20
|
|
20250225,110900,328621310,8590,8590,8590,8590,0
|
|
20250225,110800,328621310,8590,8590,8590,8590,0
|
|
20250225,110700,328621310,8590,8590,8590,8590,0
|
|
20250225,110600,328621310,8590,8590,8590,8590,200
|
|
20250225,110500,326903310,8600,8600,8600,8600,30
|
|
20250225,110400,326645310,8600,8590,8600,8590,70
|
|
20250225,110300,326043910,8600,8600,8600,8600,9
|
|
20250225,110200,325966510,8600,8600,8600,8600,0
|
|
20250225,110100,325966510,8600,8600,8600,8600,0
|
|
20250225,110000,325966510,8600,8600,8600,8600,1
|
|
20250225,105900,325957910,8590,8590,8590,8590,17
|
|
20250225,105800,325811880,8580,8580,8580,8580,0
|
|
20250225,105700,325811880,8580,8580,8580,8580,0
|
|
20250225,105600,325811880,8580,8580,8580,8580,5
|
|
20250225,105500,325768980,8610,8610,8610,8610,0
|
|
20250225,105400,325768980,8610,8610,8610,8600,24
|
|
20250225,105300,325562360,8600,8600,8610,8600,4
|
|
20250225,105200,325527940,8570,8570,8570,8570,0
|
|
20250225,105100,325527940,8570,8590,8590,8570,550
|
|
20250225,105000,320803990,8590,8590,8590,8590,0
|
|
20250225,104900,320803990,8590,8590,8600,8590,1627
|
|
20250225,104800,306816790,8590,8590,8590,8590,100
|
|
20250225,104700,305957790,8590,8590,8590,8590,0
|
|
20250225,104600,305957790,8590,8590,8590,8590,0
|
|
20250225,104500,305957790,8590,8590,8590,8590,0
|
|
20250225,104400,305957790,8590,8590,8590,8590,0
|
|
20250225,104300,305957790,8590,8590,8590,8590,294
|
|
20250225,104200,303432330,8590,8590,8590,8590,0
|
|
20250225,104100,303432330,8590,8590,8590,8590,0
|
|
20250225,104000,303432330,8590,8590,8590,8590,0
|
|
20250225,103900,303432330,8590,8590,8590,8590,0
|
|
20250225,103800,303432330,8590,8580,8590,8580,491
|
|
20250225,103700,299217550,8580,8580,8580,8580,9
|
|
20250225,103600,299140330,8580,8580,8580,8580,0
|
|
20250225,103500,299140330,8580,8580,8580,8580,196
|
|
20250225,103400,297458650,8580,8580,8580,8580,10
|
|
20250225,103300,297372850,8570,8570,8570,8570,0
|
|
20250225,103200,297372850,8570,8570,8570,8570,0
|
|
20250225,103100,297372850,8570,8590,8590,8570,230
|
|
20250225,103000,295399670,8600,8600,8600,8600,20
|
|
20250225,102900,295227670,8600,8600,8600,8600,1
|
|
20250225,102800,295219070,8590,8590,8590,8590,10
|
|
20250225,102700,295133170,8600,8580,8600,8580,228
|
|
20250225,102600,293176910,8580,8590,8590,8580,130
|
|
20250225,102500,292060500,8580,8590,8590,8580,224
|
|
20250225,102400,290137090,8590,8600,8600,8590,101
|
|
20250225,102300,289269400,8610,8610,8610,8610,0
|
|
20250225,102200,289269400,8610,8590,8610,8590,3
|
|
20250225,102100,289243590,8610,8580,8610,8580,10
|
|
20250225,102000,289157680,8560,8560,8560,8560,1
|
|
20250225,101900,289149120,8540,8560,8560,8540,574
|
|
20250225,101800,284238050,8570,8570,8570,8570,1
|
|
20250225,101700,284229480,8570,8590,8590,8570,103
|
|
20250225,101600,283346270,8570,8600,8600,8570,184
|
|
20250225,101500,281765760,8600,8600,8600,8600,0
|
|
20250225,101400,281765760,8600,8580,8600,8570,141
|
|
20250225,101300,280557100,8600,8600,8600,8600,1
|
|
20250225,101200,280548500,8580,8590,8590,8580,45
|
|
20250225,101100,280162000,8590,8590,8590,8590,0
|
|
20250225,101000,280162000,8590,8590,8600,8590,35
|
|
20250225,100900,279861340,8580,8580,8580,8580,0
|
|
20250225,100800,279861340,8580,8610,8620,8580,266
|
|
20250225,100700,277578960,8590,8610,8610,8590,144
|
|
20250225,100600,276340780,8610,8620,8630,8610,58
|
|
20250225,100500,275840270,8630,8610,8630,8610,350
|
|
20250225,100400,272823280,8610,8610,8610,8610,646
|
|
20250225,100300,267261220,8640,8640,8640,8640,0
|
|
20250225,100200,267261220,8640,8640,8640,8640,764
|
|
20250225,100100,260660260,8640,8630,8670,8630,1123
|
|
20250225,100000,250953690,8630,8610,8630,8610,563
|
|
20250225,095900,246096530,8590,8590,8590,8590,1
|
|
20250225,095800,246087940,8600,8600,8600,8600,58
|
|
20250225,095700,245589140,8590,8590,8590,8580,1709
|
|
20250225,095600,230908850,8580,8590,8590,8580,206
|
|
20250225,095500,229139360,8590,8570,8590,8570,122
|
|
20250225,095400,228091440,8590,8580,8590,8580,11
|
|
20250225,095300,227996960,8590,8590,8590,8590,0
|
|
20250225,095200,227996960,8590,8580,8590,8580,167
|
|
20250225,095100,226564090,8580,8570,8580,8570,434
|
|
20250225,095000,222840380,8580,8570,8580,8570,12
|
|
20250225,094900,222737530,8570,8570,8580,8570,51
|
|
20250225,094800,222299970,8580,8570,8580,8570,6
|
|
20250225,094700,222248500,8580,8570,8580,8570,17
|
|
20250225,094600,222102700,8580,8540,8580,8540,83
|
|
20250225,094500,221390790,8580,8540,8580,8540,14
|
|
20250225,094400,221270980,8520,8520,8520,8520,0
|
|
20250225,094300,221270980,8520,8510,8520,8510,307
|
|
20250225,094200,218655520,8500,8500,8500,8500,0
|
|
20250225,094100,218655520,8500,8500,8500,8500,864
|
|
20250225,094000,211311520,8500,8500,8500,8500,1
|
|
20250225,093900,211303020,8500,8500,8500,8500,10
|
|
20250225,093800,211218020,8500,8500,8500,8500,0
|
|
20250225,093700,211218020,8500,8500,8500,8500,445
|
|
20250225,093600,207435520,8500,8500,8500,8500,305
|
|
20250225,093500,204843020,8510,8510,8510,8510,15
|
|
20250225,093400,204715370,8510,8510,8510,8510,27
|
|
20250225,093300,204485600,8510,8510,8510,8510,0
|
|
20250225,093200,204485600,8510,8520,8520,8510,122
|
|
20250225,093100,203447200,8520,8450,8520,8450,814
|
|
20250225,093000,196542520,8440,8440,8440,8440,0
|
|
20250225,092900,196542520,8440,8440,8450,8440,257
|
|
20250225,092800,194373330,8450,8450,8450,8450,0
|
|
20250225,092700,194373330,8450,8450,8450,8450,163
|
|
20250225,092600,192995980,8440,8440,8440,8440,0
|
|
20250225,092500,192995980,8440,8450,8470,8440,122
|
|
20250225,092400,191966220,8440,8440,8440,8440,0
|
|
20250225,092300,191966220,8440,8460,8460,8440,1371
|
|
20250225,092200,180372160,8480,8480,8480,8480,15
|
|
20250225,092100,180244960,8480,8480,8480,8480,4
|
|
20250225,092000,180211040,8460,8480,8480,8460,121
|
|
20250225,091900,179187060,8500,8480,8500,8480,31
|
|
20250225,091800,178924160,8480,8450,8480,8450,356
|
|
20250225,091700,175911100,8450,8470,8470,8450,269
|
|
20250225,091600,173635010,8480,8490,8500,8480,376
|
|
20250225,091500,170444370,8490,8510,8510,8490,2996
|
|
20250225,091400,144975390,8510,8520,8520,8510,288
|
|
20250225,091300,142523730,8510,8540,8540,8510,1886
|
|
20250225,091200,126447730,8540,8540,8540,8540,0
|
|
20250225,091100,126447730,8540,8540,8540,8540,126
|
|
20250225,091000,125371690,8540,8520,8540,8520,458
|
|
20250225,090900,121464900,8520,8570,8570,8510,1847
|
|
20250225,090800,105733170,8580,8570,8580,8570,8
|
|
20250225,090700,105664590,8570,8570,8570,8540,1182
|
|
20250225,090600,95549900,8580,8610,8610,8580,1319
|
|
20250225,090500,84214950,8630,8590,8630,8590,2709
|
|
20250225,090400,60920950,8600,8620,8640,8600,2201
|
|
20250225,090300,41946890,8640,8580,8640,8580,1960
|
|
20250225,090200,25066160,8570,8530,8570,8520,122
|
|
20250225,090100,24026440,8540,8540,8540,8510,787
|
|
20250225,090000,17320820,8520,8610,8610,8520,2013
|