585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,184200,1570996000,75200,75200,75200,75200,247
|
|
20250221,184100,1570996000,75200,75200,75200,75200,0
|
|
20250221,184000,1570996000,75200,75200,75200,75200,0
|
|
20250221,183900,1570996000,75200,75200,75200,75200,0
|
|
20250221,183800,1570996000,75200,75200,75200,75200,0
|
|
20250221,183700,1570996000,75200,75200,75200,75200,0
|
|
20250221,183600,1570996000,75200,75200,75200,75200,0
|
|
20250221,183500,1570996000,75200,75200,75200,75200,0
|
|
20250221,183400,1570996000,75200,75200,75200,75200,0
|
|
20250221,183300,1570996000,75200,75200,75200,75200,0
|
|
20250221,183200,1570996000,75200,75200,75200,75200,0
|
|
20250221,183100,1570996000,75200,75200,75200,75200,0
|
|
20250221,183000,1570996000,75200,75200,75200,75200,0
|
|
20250221,182900,1570996000,75200,75200,75200,75200,0
|
|
20250221,182800,1570996000,75200,75200,75200,75200,0
|
|
20250221,182700,1570996000,75200,75200,75200,75200,0
|
|
20250221,182600,1570996000,75200,75200,75200,75200,0
|
|
20250221,182500,1570996000,75200,75200,75200,75200,0
|
|
20250221,182400,1570996000,75200,75200,75200,75200,0
|
|
20250221,182300,1570996000,75200,75200,75200,75200,0
|
|
20250221,182200,1570996000,75200,75200,75200,75200,0
|
|
20250221,182100,1570996000,75200,75200,75200,75200,0
|
|
20250221,182000,1570996000,75200,75200,75200,75200,0
|
|
20250221,181900,1570996000,75200,75200,75200,75200,0
|
|
20250221,181800,1570996000,75200,75200,75200,75200,0
|
|
20250221,181700,1570996000,75200,75200,75200,75200,0
|
|
20250221,181600,1570996000,75200,75200,75200,75200,0
|
|
20250221,181500,1570996000,75200,75200,75200,75200,0
|
|
20250221,181400,1570996000,75200,75200,75200,75200,0
|
|
20250221,181300,1570996000,75200,75200,75200,75200,0
|
|
20250221,181200,1570996000,75200,75200,75200,75200,247
|
|
20250221,181100,1570996000,75200,75200,75200,75200,0
|
|
20250221,181000,1570996000,75200,75200,75200,75200,0
|
|
20250221,180900,1570996000,75200,75200,75200,75200,0
|
|
20250221,180800,1570996000,75200,75200,75200,75200,0
|
|
20250221,180700,1570996000,75200,75200,75200,75200,0
|
|
20250221,180600,1570996000,75200,75200,75200,75200,0
|
|
20250221,180500,1570996000,75200,75200,75200,75200,0
|
|
20250221,180400,1570996000,75200,75200,75200,75200,0
|
|
20250221,180300,1570996000,75200,75200,75200,75200,0
|
|
20250221,180200,1570996000,75200,75200,75200,75200,0
|
|
20250221,180100,1570996000,75200,75200,75200,75200,0
|
|
20250221,180000,1570996000,75200,75200,75200,75200,0
|
|
20250221,175900,1570996000,75200,75200,75200,75200,0
|
|
20250221,175800,1570996000,75200,75200,75200,75200,0
|
|
20250221,175700,1570996000,75200,75200,75200,75200,0
|
|
20250221,175600,1570996000,75200,75200,75200,75200,0
|
|
20250221,175500,1570996000,75200,75200,75200,75200,0
|
|
20250221,175400,1570996000,75200,75200,75200,75200,0
|
|
20250221,175300,1570996000,75200,75200,75200,75200,0
|
|
20250221,175200,1570996000,75200,75200,75200,75200,0
|
|
20250221,175100,1570996000,75200,75200,75200,75200,0
|
|
20250221,175000,1570996000,75200,75200,75200,75200,0
|
|
20250221,174900,1570996000,75200,75200,75200,75200,0
|
|
20250221,174800,1570996000,75200,75200,75200,75200,0
|
|
20250221,174700,1570996000,75200,75200,75200,75200,0
|
|
20250221,174600,1570996000,75200,75200,75200,75200,0
|
|
20250221,174500,1570996000,75200,75200,75200,75200,0
|
|
20250221,174400,1570996000,75200,75200,75200,75200,0
|
|
20250221,174300,1570996000,75200,75200,75200,75200,0
|
|
20250221,174200,1570996000,75200,75200,75200,75200,247
|
|
20250221,174100,1570996000,75200,75200,75200,75200,0
|
|
20250221,174000,1570996000,75200,75200,75200,75200,0
|
|
20250221,173900,1570996000,75200,75200,75200,75200,0
|
|
20250221,173800,1570996000,75200,75200,75200,75200,0
|
|
20250221,173700,1570996000,75200,75200,75200,75200,0
|
|
20250221,173600,1570996000,75200,75200,75200,75200,0
|
|
20250221,173500,1570996000,75200,75200,75200,75200,0
|
|
20250221,173400,1570996000,75200,75200,75200,75200,0
|
|
20250221,173300,1570996000,75200,75200,75200,75200,0
|
|
20250221,173200,1570996000,75200,75200,75200,75200,0
|
|
20250221,173100,1570996000,75200,75200,75200,75200,0
|
|
20250221,173000,1570996000,75200,75200,75200,75200,0
|
|
20250221,172900,1570996000,75200,75200,75200,75200,0
|
|
20250221,172800,1570996000,75200,75200,75200,75200,0
|
|
20250221,172700,1570996000,75200,75200,75200,75200,0
|
|
20250221,172600,1570996000,75200,75200,75200,75200,0
|
|
20250221,172500,1570996000,75200,75200,75200,75200,0
|
|
20250221,172400,1570996000,75200,75200,75200,75200,0
|
|
20250221,172300,1570996000,75200,75200,75200,75200,0
|
|
20250221,172200,1570996000,75200,75200,75200,75200,0
|
|
20250221,172100,1570996000,75200,75200,75200,75200,0
|
|
20250221,172000,1570996000,75200,75200,75200,75200,0
|
|
20250221,171900,1570996000,75200,75200,75200,75200,0
|
|
20250221,171800,1570996000,75200,75200,75200,75200,0
|
|
20250221,171700,1570996000,75200,75200,75200,75200,0
|
|
20250221,171600,1570996000,75200,75200,75200,75200,0
|
|
20250221,171500,1570996000,75200,75200,75200,75200,0
|
|
20250221,171400,1570996000,75200,75200,75200,75200,0
|
|
20250221,171300,1570996000,75200,75200,75200,75200,0
|
|
20250221,171200,1570996000,75200,75200,75200,75200,247
|
|
20250221,171100,1570996000,75200,75200,75200,75200,0
|
|
20250221,171000,1570996000,75200,75200,75200,75200,0
|
|
20250221,170900,1570996000,75200,75200,75200,75200,0
|
|
20250221,170800,1570996000,75200,75200,75200,75200,0
|
|
20250221,170700,1570996000,75200,75200,75200,75200,0
|
|
20250221,170600,1570996000,75200,75200,75200,75200,0
|
|
20250221,170500,1570996000,75200,75200,75200,75200,0
|
|
20250221,170400,1570996000,75200,75200,75200,75200,0
|
|
20250221,170300,1570996000,75200,75200,75200,75200,0
|
|
20250221,170200,1570996000,75200,75200,75200,75200,0
|
|
20250221,170100,1570996000,75200,75200,75200,75200,0
|
|
20250221,170000,1570996000,75200,75200,75200,75200,0
|
|
20250221,165900,1570996000,75200,75200,75200,75200,0
|
|
20250221,165800,1570996000,75200,75200,75200,75200,0
|
|
20250221,165700,1570996000,75200,75200,75200,75200,0
|
|
20250221,165600,1570996000,75200,75200,75200,75200,0
|
|
20250221,165500,1570996000,75200,75200,75200,75200,0
|
|
20250221,165400,1570996000,75200,75200,75200,75200,0
|
|
20250221,165300,1570996000,75200,75200,75200,75200,0
|
|
20250221,165200,1570996000,75200,75200,75200,75200,0
|
|
20250221,165100,1570996000,75200,75200,75200,75200,0
|
|
20250221,165000,1570996000,75200,75200,75200,75200,0
|
|
20250221,164900,1570996000,75200,75200,75200,75200,0
|
|
20250221,164800,1570996000,75200,75200,75200,75200,0
|
|
20250221,164700,1570996000,75200,75200,75200,75200,0
|
|
20250221,164600,1570996000,75200,75200,75200,75200,0
|
|
20250221,164500,1570996000,75200,75200,75200,75200,0
|
|
20250221,164400,1570996000,75200,75200,75200,75200,0
|
|
20250221,164300,1570996000,75200,75200,75200,75200,0
|
|
20250221,164200,1570996000,75200,75200,75200,75200,247
|
|
20250221,164100,1570996000,75200,75200,75200,75200,0
|
|
20250221,164000,1570996000,75200,75200,75200,75200,0
|
|
20250221,163900,1570996000,75200,75200,75200,75200,0
|
|
20250221,163800,1570996000,75200,75200,75200,75200,0
|
|
20250221,163700,1570996000,75200,75200,75200,75200,0
|
|
20250221,163600,1570996000,75200,75200,75200,75200,0
|
|
20250221,163500,1570996000,75200,75200,75200,75200,0
|
|
20250221,163400,1570996000,75200,75200,75200,75200,0
|
|
20250221,163300,1570996000,75200,75200,75200,75200,0
|
|
20250221,163200,1570996000,75200,75200,75200,75200,0
|
|
20250221,163100,1570996000,75200,75200,75200,75200,0
|
|
20250221,163000,1570996000,75200,75200,75200,75200,0
|
|
20250221,162900,1570996000,75200,75200,75200,75200,0
|
|
20250221,162800,1570996000,75200,75200,75200,75200,0
|
|
20250221,162700,1570996000,75200,75200,75200,75200,0
|
|
20250221,162600,1570996000,75200,75200,75200,75200,0
|
|
20250221,162500,1570996000,75200,75200,75200,75200,0
|
|
20250221,162400,1570996000,75200,75200,75200,75200,0
|
|
20250221,162300,1570996000,75200,75200,75200,75200,0
|
|
20250221,162200,1570996000,75200,75200,75200,75200,0
|
|
20250221,162100,1570996000,75200,75200,75200,75200,0
|
|
20250221,162000,1570996000,75200,75200,75200,75200,0
|
|
20250221,161900,1570996000,75200,75200,75200,75200,0
|
|
20250221,161800,1570996000,75200,75200,75200,75200,0
|
|
20250221,161700,1570996000,75200,75200,75200,75200,0
|
|
20250221,161600,1570996000,75200,75200,75200,75200,0
|
|
20250221,161500,1570996000,75200,75200,75200,75200,0
|
|
20250221,161400,1570996000,75200,75200,75200,75200,0
|
|
20250221,161300,1570996000,75200,75200,75200,75200,0
|
|
20250221,161200,1570996000,75200,75200,75200,75200,247
|
|
20250221,161100,1570996000,75200,75200,75200,75200,0
|
|
20250221,161000,1570996000,75200,75200,75200,75200,0
|
|
20250221,160900,1570996000,75200,75200,75200,75200,0
|
|
20250221,160800,1570996000,75200,75200,75200,75200,0
|
|
20250221,160700,1570996000,75200,75200,75200,75200,0
|
|
20250221,160600,1570996000,75200,75200,75200,75200,0
|
|
20250221,160500,1570996000,75200,75200,75200,75200,0
|
|
20250221,160400,1570996000,75200,75200,75200,75200,0
|
|
20250221,160300,1570996000,75200,75200,75200,75200,0
|
|
20250221,160200,1570996000,75200,75200,75200,75200,0
|
|
20250221,160100,1570996000,75200,75200,75200,75200,0
|
|
20250221,160000,1570996000,75200,75200,75200,75200,0
|
|
20250221,155900,1570996000,75200,75200,75200,75200,0
|
|
20250221,155800,1570996000,75200,75200,75200,75200,0
|
|
20250221,155700,1570996000,75200,75200,75200,75200,0
|
|
20250221,155600,1570996000,75200,75200,75200,75200,0
|
|
20250221,155500,1570996000,75200,75200,75200,75200,0
|
|
20250221,155400,1570996000,75200,75200,75200,75200,0
|
|
20250221,155300,1570996000,75200,75200,75200,75200,0
|
|
20250221,155200,1570996000,75200,75200,75200,75200,0
|
|
20250221,155100,1570996000,75200,75200,75200,75200,0
|
|
20250221,155000,1570996000,75200,75200,75200,75200,0
|
|
20250221,154900,1570996000,75200,75200,75200,75200,0
|
|
20250221,154800,1570996000,75200,75200,75200,75200,0
|
|
20250221,154700,1570996000,75200,75200,75200,75200,0
|
|
20250221,154600,1570996000,75200,75200,75200,75200,0
|
|
20250221,154500,1570996000,75200,75200,75200,75200,0
|
|
20250221,154400,1570996000,75200,75200,75200,75200,0
|
|
20250221,154300,1570996000,75200,75200,75200,75200,0
|
|
20250221,154200,1570996000,75200,75200,75200,75200,247
|
|
20250221,154100,1570996000,75200,75200,75200,75200,0
|
|
20250221,154000,1570996000,75200,75200,75200,75200,0
|
|
20250221,153900,1570996000,75200,75200,75200,75200,0
|
|
20250221,153800,1570996000,75200,75200,75200,75200,0
|
|
20250221,153700,1570996000,75200,75200,75200,75200,0
|
|
20250221,153600,1570996000,75200,75200,75200,75200,0
|
|
20250221,153500,1570996000,75200,75200,75200,75200,0
|
|
20250221,153400,1570996000,75200,75200,75200,75200,0
|
|
20250221,153300,1570996000,75200,75200,75200,75200,0
|
|
20250221,153200,1570996000,75200,75200,75200,75200,0
|
|
20250221,153100,1570996000,75200,75200,75200,75200,0
|
|
20250221,153000,1570996000,75200,75200,75200,75200,247
|
|
20250221,152900,1552421600,75200,75200,75200,75200,0
|
|
20250221,152800,1552421600,75200,75200,75200,75200,0
|
|
20250221,152700,1552421600,75200,75200,75200,75200,0
|
|
20250221,152600,1552421600,75200,75200,75200,75200,0
|
|
20250221,152500,1552421600,75200,75200,75200,75200,0
|
|
20250221,152400,1552421600,75200,75200,75200,75200,0
|
|
20250221,152300,1552421600,75200,75200,75200,75200,0
|
|
20250221,152200,1552421600,75200,75200,75200,75200,0
|
|
20250221,152100,1552421600,75200,75200,75200,75200,0
|
|
20250221,152000,1552421600,75200,75200,75200,75200,0
|
|
20250221,151900,1552421600,75200,75000,75200,75000,337
|
|
20250221,151800,1527146200,75000,75100,75100,75000,100
|
|
20250221,151700,1519645400,75000,74700,75000,74700,58
|
|
20250221,151600,1515297500,74800,74800,74800,74800,37
|
|
20250221,151500,1512529900,75000,75200,75200,75000,99
|
|
20250221,151400,1505104000,75200,75200,75200,75000,159
|
|
20250221,151300,1493158800,75200,75000,75200,75000,16
|
|
20250221,151200,1491956400,75000,75100,75100,75000,4
|
|
20250221,151100,1491656300,75000,75000,75000,75000,169
|
|
20250221,151000,1478981300,74800,74800,74800,74800,4
|
|
20250221,150900,1478682100,74800,74700,74900,74700,61
|
|
20250221,150800,1474114300,74700,74800,74800,74700,196
|
|
20250221,150700,1459453800,74800,74800,74800,74800,3
|
|
20250221,150600,1459229400,74900,74800,74900,74800,7
|
|
20250221,150500,1458705400,74700,74800,74800,74700,273
|
|
20250221,150400,1438286300,74700,74800,74800,74700,103
|
|
20250221,150300,1430591100,74800,74800,74900,74800,45
|
|
20250221,150200,1427224900,74800,74800,74800,74800,3
|
|
20250221,150100,1427000500,74700,74900,74900,74700,525
|
|
20250221,150000,1387707600,74900,74900,74900,74800,17
|
|
20250221,145900,1386434600,74800,74800,74800,74800,3
|
|
20250221,145800,1386210200,74800,74900,74900,74800,53
|
|
20250221,145700,1382240800,74800,74800,74800,74800,3
|
|
20250221,145600,1382016400,74900,75000,75000,74900,59
|
|
20250221,145500,1377597100,74900,74900,74900,74900,3
|
|
20250221,145400,1377372400,74900,74800,74900,74800,13
|
|
20250221,145300,1376399700,74800,74800,74800,74800,7
|
|
20250221,145200,1375876100,74800,74800,74800,74800,3
|
|
20250221,145100,1375651700,74900,74900,74900,74900,30
|
|
20250221,145000,1373404700,74900,75000,75000,74800,8
|
|
20250221,144900,1372805500,75000,75000,75000,74800,9
|
|
20250221,144800,1372131100,75000,75000,75000,74800,19
|
|
20250221,144700,1370706700,75000,75000,75000,74800,13
|
|
20250221,144600,1369732500,74800,75000,75000,74800,19
|
|
20250221,144500,1368309400,74900,75000,75000,74800,23
|
|
20250221,144400,1366586900,75000,75000,75000,74800,10
|
|
20250221,144300,1365837700,75000,75000,75000,74800,10
|
|
20250221,144200,1365088500,75000,75000,75000,74800,29
|
|
20250221,144100,1362916600,75000,75000,75000,74900,9
|
|
20250221,144000,1362242000,75000,74900,75000,74900,29
|
|
20250221,143900,1360069600,74800,74800,75000,74800,57
|
|
20250221,143800,1355805200,74900,74800,75000,74800,15
|
|
20250221,143700,1354681800,75000,75000,75000,74800,13
|
|
20250221,143600,1353707900,74900,74900,75000,74800,19
|
|
20250221,143500,1352285700,74900,75000,75000,74800,13
|
|
20250221,143400,1351311800,74800,74900,75000,74800,102
|
|
20250221,143300,1343673000,74600,74800,74900,74600,10
|
|
20250221,143200,1342925400,74600,74500,74800,74500,17
|
|
20250221,143100,1341655800,74800,74700,74900,74500,361
|
|
20250221,143000,1314673400,74800,74800,74800,74500,28
|
|
20250221,142900,1312582000,74900,74600,74900,74400,470
|
|
20250221,142800,1277420000,74500,75000,75000,74500,109
|
|
20250221,142700,1269279400,75000,74500,75000,74500,610
|
|
20250221,142600,1223756300,74300,74700,75000,74000,1014
|
|
20250221,142500,1148244800,74900,75000,75000,74800,32
|
|
20250221,142400,1145849200,75000,75000,75000,74800,10
|
|
20250221,142300,1145100000,75000,75000,75000,74800,10
|
|
20250221,142200,1144350800,75000,75000,75000,74800,12
|
|
20250221,142100,1143451600,74800,75100,75100,74800,364
|
|
20250221,142000,1116152400,75100,75100,75100,74900,213
|
|
20250221,141900,1100193000,74900,74900,75000,74900,14
|
|
20250221,141800,1099143800,75000,74800,75000,74800,10
|
|
20250221,141700,1098394600,75000,74900,75000,74700,42
|
|
20250221,141600,1095248900,74900,74900,75000,74700,109
|
|
20250221,141500,1087091100,74900,74900,74900,74700,13
|
|
20250221,141400,1086118200,74700,74700,74900,74700,46
|
|
20250221,141300,1082680800,74800,75000,75200,74800,961
|
|
20250221,141200,1010641800,75200,75200,75200,75100,98
|
|
20250221,141100,1003281100,75200,75200,75200,75100,11
|
|
20250221,141000,1002454300,75200,75200,75200,75100,13
|
|
20250221,140900,1001477100,75200,75200,75200,75100,11
|
|
20250221,140800,1000650300,75200,75200,75200,75100,15
|
|
20250221,140700,999522700,75200,75200,75200,75100,26
|
|
20250221,140600,997569200,75100,75100,75200,75100,14
|
|
20250221,140500,996517200,75200,75200,75200,75100,13
|
|
20250221,140400,995540000,75200,75200,75200,75100,10
|
|
20250221,140300,994788400,75200,75200,75200,75100,10
|
|
20250221,140200,994036800,75200,75200,75200,75000,120
|
|
20250221,140100,985035100,75000,75300,75300,75000,12
|
|
20250221,140000,984133300,75100,75400,75400,75100,120
|
|
20250221,135900,975118600,75400,75400,75400,75400,6
|
|
20250221,135800,974666200,75400,75400,75400,75400,6
|
|
20250221,135700,974213800,75400,75400,75400,75400,9
|
|
20250221,135600,973535200,75400,75400,75400,75400,6
|
|
20250221,135500,973082800,75400,75400,75400,75100,10
|
|
20250221,135400,972329100,75400,75400,75400,75400,6
|
|
20250221,135300,971876700,75400,75300,75400,75300,6
|
|
20250221,135200,971424800,75300,75300,75300,75300,9
|
|
20250221,135100,970747100,75300,75300,75300,75300,7
|
|
20250221,135000,970220000,75300,75300,75300,75300,10
|
|
20250221,134900,969467000,75300,75300,75300,75300,6
|
|
20250221,134800,969015200,75300,75300,75300,75100,9
|
|
20250221,134700,968338100,75300,75200,75400,75200,47
|
|
20250221,134600,964802500,75200,75600,75600,75200,446
|
|
20250221,134500,931202700,75600,75700,75700,75600,196
|
|
20250221,134400,916384400,75600,75700,75700,75600,17
|
|
20250221,134300,915097600,75700,75700,75700,75700,5
|
|
20250221,134200,914719100,75700,75700,75700,75700,9
|
|
20250221,134100,914037800,75700,75700,75700,75700,5
|
|
20250221,134000,913659300,75700,75700,75700,75700,8
|
|
20250221,133900,913053700,75700,75700,75700,75700,6
|
|
20250221,133800,912599500,75700,75700,75700,75700,6
|
|
20250221,133700,912145300,75700,75700,75700,75700,9
|
|
20250221,133600,911464000,75700,75700,75700,75700,9
|
|
20250221,133500,910782700,75700,75700,75700,75700,9
|
|
20250221,133400,910101400,75700,75700,75700,75700,6
|
|
20250221,133300,909647200,75700,75600,75700,75600,7
|
|
20250221,133200,909117400,75700,75700,75700,75700,9
|
|
20250221,133100,908436100,75700,75600,75700,75600,52
|
|
20250221,133000,904504600,75600,75500,75600,75500,18
|
|
20250221,132900,903145300,75500,75500,75500,75500,6
|
|
20250221,132800,902692300,75500,75500,75500,75500,7
|
|
20250221,132700,902163800,75500,75500,75500,75500,9
|
|
20250221,132600,901484300,75500,75500,75500,75500,6
|
|
20250221,132500,901031300,75500,75500,75500,75400,15
|
|
20250221,132400,899899400,75600,75600,75600,75600,6
|
|
20250221,132300,899445800,75500,75600,75700,75400,181
|
|
20250221,132200,885789500,75700,75600,75700,75600,109
|
|
20250221,132100,877548800,75600,75600,75600,75600,8
|
|
20250221,132000,876944000,75600,75600,75600,75600,11
|
|
20250221,131900,876112400,75600,75600,75600,75600,9
|
|
20250221,131800,875432000,75600,75600,75600,75600,6
|
|
20250221,131700,874978400,75600,75700,75700,75600,8
|
|
20250221,131600,874373300,75700,75700,75700,75700,6
|
|
20250221,131500,873919100,75700,75700,75700,75700,9
|
|
20250221,131400,873237800,75600,75700,75700,75600,25
|
|
20250221,131300,871347200,75600,75700,75700,75600,26
|
|
20250221,131200,869381000,75700,75700,75700,75500,10
|
|
20250221,131100,868624200,75700,75700,75700,75700,5
|
|
20250221,131000,868245700,75700,75700,75700,75700,10
|
|
20250221,130900,867488700,75700,75700,75700,75700,6
|
|
20250221,130800,867034500,75700,75700,75700,75700,6
|
|
20250221,130700,866580300,75700,75700,75700,75700,9
|
|
20250221,130600,865899000,75700,75700,75700,75700,5
|
|
20250221,130500,865520500,75700,75700,75700,75700,9
|
|
20250221,130400,864839200,75700,75700,75700,75700,7
|
|
20250221,130300,864309300,75700,75700,75700,75700,6
|
|
20250221,130200,863855100,75700,75700,75700,75700,9
|
|
20250221,130100,863173800,75700,75700,75700,75700,6
|
|
20250221,130000,862719600,75700,75700,75700,75600,76
|
|
20250221,125900,856973100,75700,75600,75700,75600,7
|
|
20250221,125800,856443300,75700,75700,75700,75700,6
|
|
20250221,125700,855989100,75700,75600,75700,75600,59
|
|
20250221,125600,851528200,75600,75600,75600,75600,7
|
|
20250221,125500,850999000,75600,75600,75600,75600,9
|
|
20250221,125400,850318600,75600,75600,75600,75600,6
|
|
20250221,125300,849865000,75600,75600,75600,75600,6
|
|
20250221,125200,849411400,75600,75600,75600,75600,9
|
|
20250221,125100,848731000,75600,75600,75600,75600,6
|
|
20250221,125000,848277400,75600,75600,75600,75600,8
|
|
20250221,124900,847672600,75600,75600,75600,75600,9
|
|
20250221,124800,846992200,75600,75600,75600,75600,6
|
|
20250221,124700,846538600,75500,75600,75600,75500,11
|
|
20250221,124600,845707200,75600,75600,75600,75600,5
|
|
20250221,124500,845329200,75600,75600,75600,75600,9
|
|
20250221,124400,844648800,75600,75600,75600,75600,6
|
|
20250221,124300,844195200,75500,75700,75800,75500,331
|
|
20250221,124200,819168100,75700,75700,75700,75700,22
|
|
20250221,124100,817502700,75700,75700,75700,75700,17
|
|
20250221,124000,816215800,75700,75600,75700,75600,22
|
|
20250221,123900,814552300,75600,75600,75600,75600,11
|
|
20250221,123800,813720700,75600,75600,75600,75600,9
|
|
20250221,123700,813040300,75600,75600,75600,75600,9
|
|
20250221,123600,812359900,75600,75600,75600,75600,6
|
|
20250221,123500,811906300,75600,75600,75600,75500,61
|
|
20250221,123400,807294800,75600,75600,75700,75600,38
|
|
20250221,123300,804421900,75700,75600,75700,75400,208
|
|
20250221,123200,788736500,75600,75600,75600,75500,23
|
|
20250221,123100,786999100,75500,75600,75600,75500,10
|
|
20250221,123000,786243200,75600,75700,75700,75500,109
|
|
20250221,122900,778012200,75700,75700,75700,75700,8
|
|
20250221,122800,777406600,75700,75700,75700,75700,6
|
|
20250221,122700,776952400,75700,75700,75700,75600,38
|
|
20250221,122600,774076900,75600,75700,75700,75600,11
|
|
20250221,122500,773244700,75600,75600,75600,75600,60
|
|
20250221,122400,768708700,75600,75600,75600,75600,6
|
|
20250221,122300,768255100,75600,75600,75600,75600,7
|
|
20250221,122200,767725900,75600,75600,75600,75600,9
|
|
20250221,122100,767045500,75600,75600,75600,75600,6
|
|
20250221,122000,766591900,75600,75600,75600,75600,9
|
|
20250221,121900,765911500,75600,75600,75600,75600,6
|
|
20250221,121800,765457900,75400,75700,75700,75400,240
|
|
20250221,121700,747361000,75700,75900,75900,75500,474
|
|
20250221,121600,711515600,75900,75900,75900,75900,6
|
|
20250221,121500,711060200,75800,75900,75900,75800,123
|
|
20250221,121400,701726000,75900,75900,75900,75900,6
|
|
20250221,121300,701270600,75900,75900,75900,75900,6
|
|
20250221,121200,700815200,75900,75900,75900,75900,9
|
|
20250221,121100,700132100,75900,75900,75900,75900,6
|
|
20250221,121000,699676700,75900,75900,75900,75900,9
|
|
20250221,120900,698993600,75900,75900,75900,75900,6
|
|
20250221,120800,698538200,75900,75900,75900,75900,6
|
|
20250221,120700,698082800,75900,75900,75900,75800,19
|
|
20250221,120600,696640800,75900,75900,75900,75900,6
|
|
20250221,120500,696185400,75900,75900,75900,75800,17
|
|
20250221,120400,694895900,75900,75900,75900,75900,6
|
|
20250221,120300,694440500,75900,75900,75900,75900,6
|
|
20250221,120200,693985100,75900,75900,75900,75900,10
|
|
20250221,120100,693226100,75900,75900,75900,75900,11
|
|
20250221,120000,692391200,75900,75900,75900,75800,33
|
|
20250221,115900,689887900,75900,75900,75900,75900,6
|
|
20250221,115800,689432500,75900,75800,75900,75800,7
|
|
20250221,115700,688901700,75800,75800,75800,75800,8
|
|
20250221,115600,688295300,75600,75800,75800,75600,7
|
|
20250221,115500,687765000,75800,75800,75800,75800,29
|
|
20250221,115400,685566800,75800,75800,75800,75700,8
|
|
20250221,115300,684960600,75800,75800,75800,75800,18
|
|
20250221,115200,683596200,75800,75900,75900,75700,24
|
|
20250221,115100,681778200,76000,76000,76000,76000,6
|
|
20250221,115000,681322200,76000,76000,76000,76000,9
|
|
20250221,114900,680638200,76100,76100,76300,75500,950
|
|
20250221,114800,608745300,76100,76500,76700,76100,306
|
|
20250221,114700,585417200,76500,76500,76500,76500,9
|
|
20250221,114600,584728700,76500,76500,76500,76500,6
|
|
20250221,114500,584269700,76500,76500,76500,76500,9
|
|
20250221,114400,583581200,76500,76500,76500,76500,6
|
|
20250221,114300,583122200,76500,76400,76500,76400,7
|
|
20250221,114200,582586800,76500,76500,76500,76500,9
|
|
20250221,114100,581898300,76500,76500,76500,76500,6
|
|
20250221,114000,581439300,76500,76400,76500,76400,9
|
|
20250221,113900,580751000,76400,76300,76500,76200,76
|
|
20250221,113800,574952300,76500,76500,76500,76500,6
|
|
20250221,113700,574493300,76500,76500,76500,76400,9
|
|
20250221,113600,573804900,76500,76400,76500,76200,55
|
|
20250221,113500,569610300,76400,76400,76400,76400,9
|
|
20250221,113400,568922700,76400,76400,76400,76400,6
|
|
20250221,113300,568464300,76400,76300,76400,76300,11
|
|
20250221,113200,567624700,76300,76300,76300,76300,9
|
|
20250221,113100,566938000,76300,76300,76300,76300,6
|
|
20250221,113000,566480200,76300,76300,76300,76300,9
|
|
20250221,112900,565793500,76300,76300,76300,76300,6
|
|
20250221,112800,565335700,76300,76300,76300,76300,6
|
|
20250221,112700,564877900,76300,76300,76300,76300,9
|
|
20250221,112600,564191200,76300,76300,76300,76300,6
|
|
20250221,112500,563733400,76300,76300,76300,76300,8
|
|
20250221,112400,563123000,76300,76300,76300,76300,6
|
|
20250221,112300,562665200,76300,76300,76300,76300,6
|
|
20250221,112200,562207400,76300,76300,76300,76300,8
|
|
20250221,112100,561597000,76300,76200,76300,76200,6
|
|
20250221,112000,561139300,76200,76200,76200,76200,9
|
|
20250221,111900,560453500,76200,76200,76200,76200,6
|
|
20250221,111800,559996300,76200,76100,76200,76100,31
|
|
20250221,111700,557636700,76200,76300,76300,76100,29
|
|
20250221,111600,555428300,76300,76200,76300,76200,57
|
|
20250221,111500,551080300,76200,76200,76200,76200,9
|
|
20250221,111400,550394500,76200,76200,76200,76200,6
|
|
20250221,111300,549937300,75900,76200,76200,75900,11
|
|
20250221,111200,549100600,76200,76200,76200,76200,9
|
|
20250221,111100,548414800,76200,76200,76200,76200,6
|
|
20250221,111000,547957600,76200,76200,76200,76200,29
|
|
20250221,110900,545747800,76200,76200,76200,76200,6
|
|
20250221,110800,545290600,76200,76200,76200,76100,7
|
|
20250221,110700,544757300,76200,76100,76200,76100,11
|
|
20250221,110600,543919500,76200,76200,76200,75900,8
|
|
20250221,110500,543310300,76200,76200,76200,76200,9
|
|
20250221,110400,542624500,76200,76100,76200,76100,9
|
|
20250221,110300,541939300,76100,76200,76200,76100,6
|
|
20250221,110200,541482400,76200,76200,76200,76200,8
|
|
20250221,110100,540872800,76200,76100,76200,76100,6
|
|
20250221,110000,540415900,76100,76200,76200,76000,21
|
|
20250221,105900,538818000,76200,76100,76200,76100,13
|
|
20250221,105800,537827500,76100,76100,76100,76100,7
|
|
20250221,105700,537294800,76100,76200,76200,76100,7
|
|
20250221,105600,536761700,76100,76200,76200,76000,22
|
|
20250221,105500,535088800,76200,76200,76200,76200,8
|
|
20250221,105400,534479200,76200,76200,76200,76200,7
|
|
20250221,105300,533945800,76200,76100,76200,76100,7
|
|
20250221,105200,533412700,76100,76100,76200,76100,11
|
|
20250221,105100,532575100,76100,76000,76200,76000,11
|
|
20250221,105000,531738200,76100,76100,76200,76100,12
|
|
20250221,104900,530824300,76200,76100,76200,76100,7
|
|
20250221,104800,530291200,76100,76100,76200,76100,32
|
|
20250221,104700,527855800,76200,76100,76200,76000,34
|
|
20250221,104600,525270300,76100,76100,76200,76100,8
|
|
20250221,104500,524661100,76100,76200,76300,76100,66
|
|
20250221,104400,519637300,76100,76300,76300,76100,63
|
|
20250221,104300,514836700,76300,76300,76300,76300,7
|
|
20250221,104200,514302600,76300,76300,76300,76300,13
|
|
20250221,104100,513310700,76300,76300,76300,76300,6
|
|
20250221,104000,512852900,76300,76200,76300,76200,10
|
|
20250221,103900,512090000,76200,76200,76300,76200,9
|
|
20250221,103800,511403800,76100,76300,76300,76100,11
|
|
20250221,103700,510565500,76300,76200,76300,76100,127
|
|
20250221,103600,500889200,76200,76200,76200,76200,6
|
|
20250221,103500,500432000,76200,76100,76200,76100,112
|
|
20250221,103400,491908500,76100,76000,76100,76000,9
|
|
20250221,103300,491223800,76000,76100,76200,76000,18
|
|
20250221,103200,489853400,76100,76100,76300,76100,61
|
|
20250221,103100,485206500,76200,76400,76500,76100,50
|
|
20250221,103000,481399600,76100,76300,76400,76100,293
|
|
20250221,102900,459023400,76300,76300,76300,76300,9
|
|
20250221,102800,458336700,76300,76300,76300,76300,6
|
|
20250221,102700,457878900,76300,76300,76400,76000,101
|
|
20250221,102600,450191400,76300,76300,76300,76300,6
|
|
20250221,102500,449733600,76300,76400,76400,76300,9
|
|
20250221,102400,449046700,76400,76400,76400,76400,6
|
|
20250221,102300,448588300,76400,76400,76400,76400,8
|
|
20250221,102200,447977100,76400,76400,76400,76400,8
|
|
20250221,102100,447365900,76200,76400,76400,76200,9
|
|
20250221,102000,446678500,76400,76400,76400,76400,6
|
|
20250221,101900,446220100,76400,76400,76400,76400,63
|
|
20250221,101800,441406900,76400,76400,76400,76400,6
|
|
20250221,101700,440948500,76400,76400,76400,76400,9
|
|
20250221,101600,440260900,76200,76400,76400,76200,8
|
|
20250221,101500,439649900,76400,76400,76400,76400,9
|
|
20250221,101400,438962300,76400,76400,76400,76400,6
|
|
20250221,101300,438503900,76300,76300,76300,76300,9
|
|
20250221,101200,437817200,76300,76200,76300,76200,6
|
|
20250221,101100,437359700,76200,76100,76200,76100,9
|
|
20250221,101000,436674200,76000,76000,76000,75900,23
|
|
20250221,100900,434926300,76000,76100,76100,76000,8
|
|
20250221,100800,434318000,76000,76000,76000,76000,28
|
|
20250221,100700,432190000,76000,76000,76000,75900,11
|
|
20250221,100600,431354300,76000,76000,76000,76000,47
|
|
20250221,100500,427782300,76000,76000,76000,75900,14
|
|
20250221,100400,426718400,75800,75800,75800,75800,0
|
|
20250221,100300,426718400,75800,75900,75900,75800,115
|
|
20250221,100200,417990400,75800,76200,76200,75800,320
|
|
20250221,100100,393723600,76000,76000,76000,76000,0
|
|
20250221,100000,393723600,76000,76100,76100,75700,475
|
|
20250221,095900,357692400,76100,76100,76100,75900,123
|
|
20250221,095800,348332300,76100,76100,76100,76100,32
|
|
20250221,095700,345897100,76200,76200,76300,75900,31
|
|
20250221,095600,343538600,76400,76200,76400,76200,35
|
|
20250221,095500,340870400,76200,76200,76200,76200,8
|
|
20250221,095400,340260800,76200,76200,76200,76200,7
|
|
20250221,095300,339727400,76200,76200,76200,76200,11
|
|
20250221,095200,338889200,76200,76300,76300,76200,142
|
|
20250221,095100,328055000,76300,76300,76300,76300,9
|
|
20250221,095000,327368300,76300,76300,76300,76300,7
|
|
20250221,094900,326834200,76300,76200,76300,76200,12
|
|
20250221,094800,325919700,76200,76000,76400,76000,25
|
|
20250221,094700,324014200,76500,76000,76500,75800,522
|
|
20250221,094600,284371700,76000,75900,76000,75900,2
|
|
20250221,094500,284219800,75900,75900,75900,75900,19
|
|
20250221,094400,282777700,75900,75800,75900,75800,41
|
|
20250221,094300,279667000,75800,75800,75800,75700,73
|
|
20250221,094200,274134700,75700,75800,75800,75700,6
|
|
20250221,094100,273680400,75700,75600,75700,75500,94
|
|
20250221,094000,266567900,75600,75700,75700,75600,40
|
|
20250221,093900,263542800,75700,75900,75900,75700,81
|
|
20250221,093800,257404300,75900,75900,75900,75900,7
|
|
20250221,093700,256873000,75900,75900,75900,75900,20
|
|
20250221,093600,255355000,75900,75900,75900,75900,25
|
|
20250221,093500,253457500,75800,75700,75800,75700,23
|
|
20250221,093400,251716100,75600,75600,75600,75600,0
|
|
20250221,093300,251716100,75600,75600,75600,75600,0
|
|
20250221,093200,251716100,75600,75600,75600,75600,3
|
|
20250221,093100,251489300,75600,75800,75800,75600,201
|
|
20250221,093000,236273200,75700,75700,75700,75700,7
|
|
20250221,092900,235743300,75700,75600,75700,75600,329
|
|
20250221,092800,210868900,75600,75600,75600,75600,0
|
|
20250221,092700,210868900,75600,75700,75700,75600,8
|
|
20250221,092600,210263600,75700,75900,75900,75700,144
|
|
20250221,092500,199357800,75900,75900,75900,75900,28
|
|
20250221,092400,197232600,75900,75900,75900,75900,3
|
|
20250221,092300,197004900,75800,75600,75800,75600,222
|
|
20250221,092200,180197500,75500,75500,75500,75500,0
|
|
20250221,092100,180197500,75500,75800,75800,75500,107
|
|
20250221,092000,172099000,75800,75800,75800,75800,0
|
|
20250221,091900,172099000,75800,76000,76000,75800,177
|
|
20250221,091800,158665200,76000,76000,76000,76000,23
|
|
20250221,091700,156917200,76000,76000,76000,76000,0
|
|
20250221,091600,156917200,76000,76400,76400,76000,297
|
|
20250221,091500,134290500,76300,76000,76300,76000,239
|
|
20250221,091400,116075400,76000,76100,76100,76000,66
|
|
20250221,091300,111057500,76000,76100,76100,75800,430
|
|
20250221,091200,78393100,76300,76800,76800,76300,482
|
|
20250221,091100,41563300,76800,76700,76800,76700,16
|
|
20250221,091000,40334600,76700,76600,76700,76600,14
|
|
20250221,090900,39261500,76500,76500,76500,76500,23
|
|
20250221,090800,37502000,76500,76400,76500,76400,62
|
|
20250221,090700,32764700,76500,76700,76700,76400,185
|
|
20250221,090600,18614600,76800,77100,77100,76800,113
|
|
20250221,090500,9922300,77100,77100,77100,77100,15
|
|
20250221,090400,8765800,77100,77200,77200,77100,30
|
|
20250221,090300,6450400,76900,76800,76900,76800,11
|
|
20250221,090200,5604600,76700,76800,76800,76700,22
|
|
20250221,090100,3916900,76800,76800,76800,76800,13
|
|
20250221,090000,2918500,76800,76800,76900,76800,38
|