585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,184200,1526246500,76300,76300,76300,76300,76
|
|
20250225,184100,1526246500,76300,76300,76300,76300,0
|
|
20250225,184000,1526246500,76300,76300,76300,76300,0
|
|
20250225,183900,1526246500,76300,76300,76300,76300,0
|
|
20250225,183800,1526246500,76300,76300,76300,76300,0
|
|
20250225,183700,1526246500,76300,76300,76300,76300,0
|
|
20250225,183600,1526246500,76300,76300,76300,76300,0
|
|
20250225,183500,1526246500,76300,76300,76300,76300,0
|
|
20250225,183400,1526246500,76300,76300,76300,76300,0
|
|
20250225,183300,1526246500,76300,76300,76300,76300,0
|
|
20250225,183200,1526246500,76300,76300,76300,76300,0
|
|
20250225,183100,1526246500,76300,76300,76300,76300,0
|
|
20250225,183000,1526246500,76300,76300,76300,76300,0
|
|
20250225,182900,1526246500,76300,76300,76300,76300,0
|
|
20250225,182800,1526246500,76300,76300,76300,76300,0
|
|
20250225,182700,1526246500,76300,76300,76300,76300,0
|
|
20250225,182600,1526246500,76300,76300,76300,76300,0
|
|
20250225,182500,1526246500,76300,76300,76300,76300,0
|
|
20250225,182400,1526246500,76300,76300,76300,76300,0
|
|
20250225,182300,1526246500,76300,76300,76300,76300,0
|
|
20250225,182200,1526246500,76300,76300,76300,76300,0
|
|
20250225,182100,1526246500,76300,76300,76300,76300,0
|
|
20250225,182000,1526246500,76300,76300,76300,76300,0
|
|
20250225,181900,1526246500,76300,76300,76300,76300,0
|
|
20250225,181800,1526246500,76300,76300,76300,76300,0
|
|
20250225,181700,1526246500,76300,76300,76300,76300,0
|
|
20250225,181600,1526246500,76300,76300,76300,76300,0
|
|
20250225,181500,1526246500,76300,76300,76300,76300,0
|
|
20250225,181400,1526246500,76300,76300,76300,76300,0
|
|
20250225,181300,1526246500,76300,76300,76300,76300,0
|
|
20250225,181200,1526246500,76300,76300,76300,76300,76
|
|
20250225,181100,1526246500,76300,76300,76300,76300,0
|
|
20250225,181000,1526246500,76300,76300,76300,76300,0
|
|
20250225,180900,1526246500,76300,76300,76300,76300,0
|
|
20250225,180800,1526246500,76300,76300,76300,76300,0
|
|
20250225,180700,1526246500,76300,76300,76300,76300,0
|
|
20250225,180600,1526246500,76300,76300,76300,76300,0
|
|
20250225,180500,1526246500,76300,76300,76300,76300,0
|
|
20250225,180400,1526246500,76300,76300,76300,76300,0
|
|
20250225,180300,1526246500,76300,76300,76300,76300,0
|
|
20250225,180200,1526246500,76300,76300,76300,76300,0
|
|
20250225,180100,1526246500,76300,76300,76300,76300,0
|
|
20250225,180000,1526246500,76300,76300,76300,76300,0
|
|
20250225,175900,1526246500,76300,76300,76300,76300,0
|
|
20250225,175800,1526246500,76300,76300,76300,76300,0
|
|
20250225,175700,1526246500,76300,76300,76300,76300,0
|
|
20250225,175600,1526246500,76300,76300,76300,76300,0
|
|
20250225,175500,1526246500,76300,76300,76300,76300,0
|
|
20250225,175400,1526246500,76300,76300,76300,76300,0
|
|
20250225,175300,1526246500,76300,76300,76300,76300,0
|
|
20250225,175200,1526246500,76300,76300,76300,76300,0
|
|
20250225,175100,1526246500,76300,76300,76300,76300,0
|
|
20250225,175000,1526246500,76300,76300,76300,76300,0
|
|
20250225,174900,1526246500,76300,76300,76300,76300,0
|
|
20250225,174800,1526246500,76300,76300,76300,76300,0
|
|
20250225,174700,1526246500,76300,76300,76300,76300,0
|
|
20250225,174600,1526246500,76300,76300,76300,76300,0
|
|
20250225,174500,1526246500,76300,76300,76300,76300,0
|
|
20250225,174400,1526246500,76300,76300,76300,76300,0
|
|
20250225,174300,1526246500,76300,76300,76300,76300,0
|
|
20250225,174200,1526246500,76300,76300,76300,76300,76
|
|
20250225,174100,1526246500,76300,76300,76300,76300,0
|
|
20250225,174000,1526246500,76300,76300,76300,76300,0
|
|
20250225,173900,1526246500,76300,76300,76300,76300,0
|
|
20250225,173800,1526246500,76300,76300,76300,76300,0
|
|
20250225,173700,1526246500,76300,76300,76300,76300,0
|
|
20250225,173600,1526246500,76300,76300,76300,76300,0
|
|
20250225,173500,1526246500,76300,76300,76300,76300,0
|
|
20250225,173400,1526246500,76300,76300,76300,76300,0
|
|
20250225,173300,1526246500,76300,76300,76300,76300,0
|
|
20250225,173200,1526246500,76300,76300,76300,76300,0
|
|
20250225,173100,1526246500,76300,76300,76300,76300,0
|
|
20250225,173000,1526246500,76300,76300,76300,76300,0
|
|
20250225,172900,1526246500,76300,76300,76300,76300,0
|
|
20250225,172800,1526246500,76300,76300,76300,76300,0
|
|
20250225,172700,1526246500,76300,76300,76300,76300,0
|
|
20250225,172600,1526246500,76300,76300,76300,76300,0
|
|
20250225,172500,1526246500,76300,76300,76300,76300,0
|
|
20250225,172400,1526246500,76300,76300,76300,76300,0
|
|
20250225,172300,1526246500,76300,76300,76300,76300,0
|
|
20250225,172200,1526246500,76300,76300,76300,76300,0
|
|
20250225,172100,1526246500,76300,76300,76300,76300,0
|
|
20250225,172000,1526246500,76300,76300,76300,76300,0
|
|
20250225,171900,1526246500,76300,76300,76300,76300,0
|
|
20250225,171800,1526246500,76300,76300,76300,76300,0
|
|
20250225,171700,1526246500,76300,76300,76300,76300,0
|
|
20250225,171600,1526246500,76300,76300,76300,76300,0
|
|
20250225,171500,1526246500,76300,76300,76300,76300,0
|
|
20250225,171400,1526246500,76300,76300,76300,76300,0
|
|
20250225,171300,1526246500,76300,76300,76300,76300,0
|
|
20250225,171200,1526246500,76300,76300,76300,76300,76
|
|
20250225,171100,1526246500,76300,76300,76300,76300,0
|
|
20250225,171000,1526246500,76300,76300,76300,76300,0
|
|
20250225,170900,1526246500,76300,76300,76300,76300,0
|
|
20250225,170800,1526246500,76300,76300,76300,76300,0
|
|
20250225,170700,1526246500,76300,76300,76300,76300,0
|
|
20250225,170600,1526246500,76300,76300,76300,76300,0
|
|
20250225,170500,1526246500,76300,76300,76300,76300,0
|
|
20250225,170400,1526246500,76300,76300,76300,76300,0
|
|
20250225,170300,1526246500,76300,76300,76300,76300,0
|
|
20250225,170200,1526246500,76300,76300,76300,76300,0
|
|
20250225,170100,1526246500,76300,76300,76300,76300,0
|
|
20250225,170000,1526246500,76300,76300,76300,76300,0
|
|
20250225,165900,1526246500,76300,76300,76300,76300,0
|
|
20250225,165800,1526246500,76300,76300,76300,76300,0
|
|
20250225,165700,1526246500,76300,76300,76300,76300,0
|
|
20250225,165600,1526246500,76300,76300,76300,76300,0
|
|
20250225,165500,1526246500,76300,76300,76300,76300,0
|
|
20250225,165400,1526246500,76300,76300,76300,76300,0
|
|
20250225,165300,1526246500,76300,76300,76300,76300,0
|
|
20250225,165200,1526246500,76300,76300,76300,76300,0
|
|
20250225,165100,1526246500,76300,76300,76300,76300,0
|
|
20250225,165000,1526246500,76300,76300,76300,76300,0
|
|
20250225,164900,1526246500,76300,76300,76300,76300,0
|
|
20250225,164800,1526246500,76300,76300,76300,76300,0
|
|
20250225,164700,1526246500,76300,76300,76300,76300,0
|
|
20250225,164600,1526246500,76300,76300,76300,76300,0
|
|
20250225,164500,1526246500,76300,76300,76300,76300,0
|
|
20250225,164400,1526246500,76300,76300,76300,76300,0
|
|
20250225,164300,1526246500,76300,76300,76300,76300,0
|
|
20250225,164200,1526246500,76300,76300,76300,76300,76
|
|
20250225,164100,1526246500,76300,76300,76300,76300,0
|
|
20250225,164000,1526246500,76300,76300,76300,76300,0
|
|
20250225,163900,1526246500,76300,76300,76300,76300,0
|
|
20250225,163800,1526246500,76300,76300,76300,76300,0
|
|
20250225,163700,1526246500,76300,76300,76300,76300,0
|
|
20250225,163600,1526246500,76300,76300,76300,76300,0
|
|
20250225,163500,1526246500,76300,76300,76300,76300,0
|
|
20250225,163400,1526246500,76300,76300,76300,76300,0
|
|
20250225,163300,1526246500,76300,76300,76300,76300,0
|
|
20250225,163200,1526246500,76300,76300,76300,76300,0
|
|
20250225,163100,1526246500,76300,76300,76300,76300,0
|
|
20250225,163000,1526246500,76300,76300,76300,76300,0
|
|
20250225,162900,1526246500,76300,76300,76300,76300,0
|
|
20250225,162800,1526246500,76300,76300,76300,76300,0
|
|
20250225,162700,1526246500,76300,76300,76300,76300,0
|
|
20250225,162600,1526246500,76300,76300,76300,76300,0
|
|
20250225,162500,1526246500,76300,76300,76300,76300,0
|
|
20250225,162400,1526246500,76300,76300,76300,76300,0
|
|
20250225,162300,1526246500,76300,76300,76300,76300,0
|
|
20250225,162200,1526246500,76300,76300,76300,76300,0
|
|
20250225,162100,1526246500,76300,76300,76300,76300,0
|
|
20250225,162000,1526246500,76300,76300,76300,76300,0
|
|
20250225,161900,1526246500,76300,76300,76300,76300,0
|
|
20250225,161800,1526246500,76300,76300,76300,76300,0
|
|
20250225,161700,1526246500,76300,76300,76300,76300,0
|
|
20250225,161600,1526246500,76300,76300,76300,76300,0
|
|
20250225,161500,1526246500,76300,76300,76300,76300,0
|
|
20250225,161400,1526246500,76300,76300,76300,76300,0
|
|
20250225,161300,1526246500,76300,76300,76300,76300,0
|
|
20250225,161200,1526246500,76300,76300,76300,76300,76
|
|
20250225,161100,1526246500,76300,76300,76300,76300,0
|
|
20250225,161000,1526246500,76300,76300,76300,76300,0
|
|
20250225,160900,1526246500,76300,76300,76300,76300,0
|
|
20250225,160800,1526246500,76300,76300,76300,76300,0
|
|
20250225,160700,1526246500,76300,76300,76300,76300,0
|
|
20250225,160600,1526246500,76300,76300,76300,76300,0
|
|
20250225,160500,1526246500,76300,76300,76300,76300,0
|
|
20250225,160400,1526246500,76300,76300,76300,76300,0
|
|
20250225,160300,1526246500,76300,76300,76300,76300,0
|
|
20250225,160200,1526246500,76300,76300,76300,76300,0
|
|
20250225,160100,1526246500,76300,76300,76300,76300,0
|
|
20250225,160000,1526246500,76300,76300,76300,76300,0
|
|
20250225,155900,1526246500,76300,76300,76300,76300,0
|
|
20250225,155800,1526246500,76300,76300,76300,76300,0
|
|
20250225,155700,1526246500,76300,76300,76300,76300,0
|
|
20250225,155600,1526246500,76300,76300,76300,76300,0
|
|
20250225,155500,1526246500,76300,76300,76300,76300,0
|
|
20250225,155400,1526246500,76300,76300,76300,76300,0
|
|
20250225,155300,1526246500,76300,76300,76300,76300,0
|
|
20250225,155200,1526246500,76300,76300,76300,76300,0
|
|
20250225,155100,1526246500,76300,76300,76300,76300,0
|
|
20250225,155000,1526246500,76300,76300,76300,76300,0
|
|
20250225,154900,1526246500,76300,76300,76300,76300,0
|
|
20250225,154800,1526246500,76300,76300,76300,76300,0
|
|
20250225,154700,1526246500,76300,76300,76300,76300,0
|
|
20250225,154600,1526246500,76300,76300,76300,76300,0
|
|
20250225,154500,1526246500,76300,76300,76300,76300,0
|
|
20250225,154400,1526246500,76300,76300,76300,76300,0
|
|
20250225,154300,1526246500,76300,76300,76300,76300,0
|
|
20250225,154200,1526246500,76300,76300,76300,76300,76
|
|
20250225,154100,1526246500,76300,76300,76300,76300,0
|
|
20250225,154000,1526246500,76300,76300,76300,76300,0
|
|
20250225,153900,1526246500,76300,76300,76300,76300,0
|
|
20250225,153800,1526246500,76300,76300,76300,76300,0
|
|
20250225,153700,1526246500,76300,76300,76300,76300,0
|
|
20250225,153600,1526246500,76300,76300,76300,76300,0
|
|
20250225,153500,1526246500,76300,76300,76300,76300,0
|
|
20250225,153400,1526246500,76300,76300,76300,76300,0
|
|
20250225,153300,1526246500,76300,76300,76300,76300,0
|
|
20250225,153200,1526246500,76300,76300,76300,76300,0
|
|
20250225,153100,1526246500,76300,76300,76300,76300,0
|
|
20250225,153000,1526246500,76300,76300,76300,76300,76
|
|
20250225,152900,1520447700,76600,76600,76600,76600,0
|
|
20250225,152800,1520447700,76600,76600,76600,76600,0
|
|
20250225,152700,1520447700,76600,76600,76600,76600,0
|
|
20250225,152600,1520447700,76600,76600,76600,76600,0
|
|
20250225,152500,1520447700,76600,76600,76600,76600,0
|
|
20250225,152400,1520447700,76600,76600,76600,76600,0
|
|
20250225,152300,1520447700,76600,76600,76600,76600,0
|
|
20250225,152200,1520447700,76600,76600,76600,76600,0
|
|
20250225,152100,1520447700,76600,76600,76600,76600,0
|
|
20250225,152000,1520447700,76600,76600,76600,76600,0
|
|
20250225,151900,1520447700,76600,76600,76600,76600,101
|
|
20250225,151800,1512711100,76700,76600,76700,76600,9
|
|
20250225,151700,1512021600,76600,76600,76600,76600,6
|
|
20250225,151600,1511562000,76600,76600,76600,76600,5
|
|
20250225,151500,1511179000,76600,76600,76600,76600,4
|
|
20250225,151400,1510872600,76600,76600,76600,76600,6
|
|
20250225,151300,1510413000,76600,76600,76600,76600,5
|
|
20250225,151200,1510030000,76600,76600,76600,76600,6
|
|
20250225,151100,1509570400,76600,76600,76600,76600,10
|
|
20250225,151000,1508804400,76600,76600,76600,76600,15
|
|
20250225,150900,1507655400,76600,76600,76600,76600,4
|
|
20250225,150800,1507349000,76600,76600,76600,76600,3
|
|
20250225,150700,1507119200,76600,76600,76600,76600,3
|
|
20250225,150600,1506889400,76600,76600,76600,76600,3
|
|
20250225,150500,1506659600,76600,76600,76600,76600,3
|
|
20250225,150400,1506429800,76600,76600,76600,76600,3
|
|
20250225,150300,1506200000,76600,76600,76600,76600,2
|
|
20250225,150200,1506046800,76600,76600,76600,76600,3
|
|
20250225,150100,1505817000,76600,76600,76600,76600,3
|
|
20250225,150000,1505587200,76600,76500,76600,76500,4
|
|
20250225,145900,1505280900,76500,76500,76600,76500,4
|
|
20250225,145800,1504974800,76600,76700,76700,76600,7
|
|
20250225,145700,1504438400,76700,76700,76700,76700,1
|
|
20250225,145600,1504361700,76700,76700,76700,76700,0
|
|
20250225,145500,1504361700,76700,76800,76800,76600,44
|
|
20250225,145400,1500989000,76900,76700,76900,76700,6
|
|
20250225,145300,1500528300,76600,76600,76600,76600,1
|
|
20250225,145200,1500451700,76600,76700,76700,76600,11
|
|
20250225,145100,1499608400,76800,76800,76800,76800,2
|
|
20250225,145000,1499454800,76800,76800,76800,76800,9
|
|
20250225,144900,1498763600,76800,76800,76800,76800,14
|
|
20250225,144800,1497688400,76800,76700,76800,76700,10
|
|
20250225,144700,1496920500,76700,76500,76800,76500,89
|
|
20250225,144600,1490102700,76500,76500,76500,76500,13
|
|
20250225,144500,1489108200,76500,76500,76700,76500,36
|
|
20250225,144400,1486352300,76600,76500,76600,76500,16
|
|
20250225,144300,1485128000,76500,76500,76500,76500,12
|
|
20250225,144200,1484210000,76500,76500,76500,76500,12
|
|
20250225,144100,1483292000,76500,76500,76500,76500,11
|
|
20250225,144000,1482450500,76500,76500,76500,76500,6
|
|
20250225,143900,1481991500,76500,76700,76800,76500,92
|
|
20250225,143800,1474949600,76600,76600,76700,76600,6
|
|
20250225,143700,1474489800,76700,76700,76800,76600,31
|
|
20250225,143600,1472113900,76800,76700,76800,76700,23
|
|
20250225,143500,1470349700,76700,76700,76700,76700,12
|
|
20250225,143400,1469429300,76700,76600,76700,76600,10
|
|
20250225,143300,1468663200,76600,76600,76600,76600,8
|
|
20250225,143200,1468050400,76600,76500,76600,76500,12
|
|
20250225,143100,1467131700,76500,76400,76500,76400,25
|
|
20250225,143000,1465219400,76400,76400,76400,76300,20
|
|
20250225,142900,1463692900,76400,76400,76400,76400,9
|
|
20250225,142800,1463005300,76300,76400,76400,76300,54
|
|
20250225,142700,1458884500,76400,76400,76400,76400,16
|
|
20250225,142600,1457662100,76300,76300,76300,76300,11
|
|
20250225,142500,1456822800,76200,76200,76200,76200,0
|
|
20250225,142400,1456822800,76200,76100,76200,76000,206
|
|
20250225,142300,1441148600,76200,76200,76200,76200,12
|
|
20250225,142200,1440234200,76200,76200,76200,76200,20
|
|
20250225,142100,1438710200,76200,76200,76200,76200,8
|
|
20250225,142000,1438100600,76200,76200,76200,76200,9
|
|
20250225,141900,1437414800,76200,76200,76200,76200,6
|
|
20250225,141800,1436957600,76200,76300,76300,76200,48
|
|
20250225,141700,1433299300,76300,76300,76300,76200,15
|
|
20250225,141600,1432154900,76300,76300,76300,76300,8
|
|
20250225,141500,1431544500,76300,76300,76300,76300,52
|
|
20250225,141400,1427576900,76100,76100,76100,76100,0
|
|
20250225,141300,1427576900,76100,76100,76100,76100,0
|
|
20250225,141200,1427576900,76100,76600,76600,76100,871
|
|
20250225,141100,1361043200,76600,76600,76600,76600,0
|
|
20250225,141000,1361043200,76600,76700,76700,76600,150
|
|
20250225,140900,1349551700,76700,76700,76700,76700,7
|
|
20250225,140800,1349014800,76700,76900,76900,76600,187
|
|
20250225,140700,1334675400,76700,76900,76900,76700,150
|
|
20250225,140600,1323162200,76800,76800,76800,76800,2
|
|
20250225,140500,1323008600,76800,77000,77000,76800,82
|
|
20250225,140400,1316707300,77000,77000,77000,77000,10
|
|
20250225,140300,1315937300,77000,77000,77000,77000,11
|
|
20250225,140200,1315090300,77000,77000,77000,77000,12
|
|
20250225,140100,1314166300,77000,77000,77000,77000,11
|
|
20250225,140000,1313319300,77000,77000,77000,77000,11
|
|
20250225,135900,1312472300,77000,77000,77000,77000,7
|
|
20250225,135800,1311933300,77000,77200,77200,77000,58
|
|
20250225,135700,1307465900,77200,77200,77200,77200,66
|
|
20250225,135600,1302370700,77200,77200,77200,77200,20
|
|
20250225,135500,1300826700,77200,77200,77200,77200,105
|
|
20250225,135400,1292720700,77200,77200,77200,77200,9
|
|
20250225,135300,1292025900,77200,77200,77200,77200,7
|
|
20250225,135200,1291485500,77200,77200,77200,77200,12
|
|
20250225,135100,1290559100,77200,77200,77200,77000,207
|
|
20250225,135000,1274618500,77000,77000,77000,76900,1801
|
|
20250225,134900,1135941600,77000,77500,77500,77000,701
|
|
20250225,134800,1081869600,77500,77600,77600,77500,6
|
|
20250225,134700,1081404200,77600,77800,77800,77600,54
|
|
20250225,134600,1077212500,77800,77800,77800,77800,7
|
|
20250225,134500,1076667900,77800,77700,77800,77700,8
|
|
20250225,134400,1076045600,77800,77800,77800,77700,41
|
|
20250225,134300,1072856500,77800,77800,77800,77800,8
|
|
20250225,134200,1072234100,77800,77800,77800,77800,11
|
|
20250225,134100,1071378300,77800,77800,77800,77800,8
|
|
20250225,134000,1070755900,77800,77700,77800,77700,17
|
|
20250225,133900,1069434400,77700,77700,77700,77700,48
|
|
20250225,133800,1065704800,77600,77600,77600,77600,16
|
|
20250225,133700,1064463200,77600,77600,77600,77600,3
|
|
20250225,133600,1064230400,77500,77500,77500,77500,0
|
|
20250225,133500,1064230400,77500,77700,77800,77500,108
|
|
20250225,133400,1055852200,77600,77600,77600,77600,0
|
|
20250225,133300,1055852200,77600,77700,77700,77600,6
|
|
20250225,133200,1055386100,77700,77600,77700,77600,11
|
|
20250225,133100,1054531600,77700,77600,77700,77600,107
|
|
20250225,133000,1046223500,77600,77700,77700,77600,56
|
|
20250225,132900,1041876500,77700,77900,77900,77700,26
|
|
20250225,132800,1039852800,77800,77900,77900,77800,8
|
|
20250225,132700,1039229700,77900,77900,77900,77900,7
|
|
20250225,132600,1038684400,77900,77800,77900,77700,35
|
|
20250225,132500,1035961800,77700,77700,77700,77700,2
|
|
20250225,132400,1035806400,77700,77700,77700,77700,7
|
|
20250225,132300,1035262500,77700,77700,77700,77700,14
|
|
20250225,132200,1034174700,77600,77600,77600,77600,0
|
|
20250225,132100,1034174700,77600,77700,77700,77600,22
|
|
20250225,132000,1032466500,77700,77700,77800,77700,9
|
|
20250225,131900,1031767100,77800,77700,77800,77700,7
|
|
20250225,131800,1031222800,77700,77700,77700,77700,8
|
|
20250225,131700,1030601200,77700,77600,77700,77600,14
|
|
20250225,131600,1029513800,77600,77600,77600,77600,15
|
|
20250225,131500,1028349800,77500,77600,77600,77500,7
|
|
20250225,131400,1027806700,77600,77600,77600,77600,10
|
|
20250225,131300,1027030700,77500,77500,77500,77500,1
|
|
20250225,131200,1026953200,77500,77600,77600,77500,13
|
|
20250225,131100,1025944700,77600,77600,77600,77600,8
|
|
20250225,131000,1025323900,77600,77600,77600,77600,31
|
|
20250225,130900,1022918300,77600,77600,77600,77600,0
|
|
20250225,130800,1022918300,77600,77600,77600,77600,22
|
|
20250225,130700,1021211100,77600,77600,77600,77600,0
|
|
20250225,130600,1021211100,77600,77600,77600,77600,44
|
|
20250225,130500,1017796700,77700,77700,77700,77700,10
|
|
20250225,130400,1017019700,77600,77800,77800,77600,169
|
|
20250225,130300,1003904100,77800,77900,77900,77700,76
|
|
20250225,130200,997992600,78000,78000,78000,78000,10
|
|
20250225,130100,997212600,77900,77900,77900,77900,13
|
|
20250225,130000,996199900,77900,77900,77900,77800,21
|
|
20250225,125900,994564100,77900,77900,77900,77900,5
|
|
20250225,125800,994174600,77900,77900,77900,77900,8
|
|
20250225,125700,993551400,77900,77900,77900,77900,19
|
|
20250225,125600,992071300,77900,77900,77900,77900,9
|
|
20250225,125500,991370200,77900,77900,77900,77900,17
|
|
20250225,125400,990045900,77900,77900,77900,77900,2
|
|
20250225,125300,989890100,77800,77800,77800,77800,22
|
|
20250225,125200,988178500,77800,77800,77800,77800,11
|
|
20250225,125100,987322700,77800,77900,77900,77800,7
|
|
20250225,125000,986777900,77700,77900,77900,77700,191
|
|
20250225,124900,971919300,77900,77900,77900,77900,9
|
|
20250225,124800,971218200,77900,77900,77900,77900,10
|
|
20250225,124700,970439200,77900,77900,77900,77900,26
|
|
20250225,124600,968413800,77900,77900,77900,77900,11
|
|
20250225,124500,967556900,77900,77900,77900,77900,13
|
|
20250225,124400,966544200,77900,77900,77900,77900,12
|
|
20250225,124300,965609400,77900,77900,77900,77900,19
|
|
20250225,124200,964129300,77900,77900,77900,77900,44
|
|
20250225,124100,960701700,77900,77900,77900,77900,11
|
|
20250225,124000,959844800,77900,77900,77900,77900,10
|
|
20250225,123900,959065800,77900,77900,77900,77900,13
|
|
20250225,123800,958053100,77900,77900,77900,77900,11
|
|
20250225,123700,957196200,77900,77900,77900,77900,13
|
|
20250225,123600,956183500,77900,77900,77900,77900,8
|
|
20250225,123500,955560300,77900,77900,77900,77900,11
|
|
20250225,123400,954703400,77900,77800,77900,77800,12
|
|
20250225,123300,953768700,77800,77800,77800,77800,0
|
|
20250225,123200,953768700,77800,78000,78000,77800,96
|
|
20250225,123100,946295900,78000,78000,78000,77900,8
|
|
20250225,123000,945672000,77900,77900,77900,77800,10
|
|
20250225,122900,944893100,77900,77900,77900,77900,12
|
|
20250225,122800,943958300,77900,77900,77900,77900,8
|
|
20250225,122700,943335100,77900,77900,77900,77800,12
|
|
20250225,122600,942400400,77900,77900,77900,77900,8
|
|
20250225,122500,941777200,77900,77900,77900,77900,14
|
|
20250225,122400,940686600,77900,77900,77900,77900,11
|
|
20250225,122300,939829700,77900,77900,77900,77900,16
|
|
20250225,122200,938583300,77900,77900,77900,77900,11
|
|
20250225,122100,937726400,77900,77900,77900,77900,7
|
|
20250225,122000,937181100,77900,77900,77900,77800,23
|
|
20250225,121900,935390900,77900,77900,77900,77900,125
|
|
20250225,121800,925653400,78000,78000,78000,78000,7
|
|
20250225,121700,925107400,78000,78000,78000,78000,16
|
|
20250225,121600,923859400,78000,78000,78000,78000,44
|
|
20250225,121500,920427400,78000,78000,78000,78000,18
|
|
20250225,121400,919023400,78000,78000,78000,78000,7
|
|
20250225,121300,918477400,78000,78000,78000,78000,9
|
|
20250225,121200,917775400,78000,78000,78000,78000,27
|
|
20250225,121100,915669400,78000,78000,78000,78000,6
|
|
20250225,121000,915201400,78000,78000,78000,78000,11
|
|
20250225,120900,914343400,78000,78000,78000,78000,9
|
|
20250225,120800,913641400,77900,78000,78000,77900,15
|
|
20250225,120700,912471900,78000,78000,78000,78000,13
|
|
20250225,120600,911457900,78000,78000,78000,78000,12
|
|
20250225,120500,910521900,77900,78000,78000,77900,10
|
|
20250225,120400,909742400,77900,78000,78000,77900,4
|
|
20250225,120300,909430500,78000,78000,78000,78000,112
|
|
20250225,120200,900694500,78000,78000,78000,78000,14
|
|
20250225,120100,899602500,78000,77900,78000,77900,24
|
|
20250225,120000,897732400,77900,78000,78000,77900,21
|
|
20250225,115900,896095500,78000,78300,78300,78000,216
|
|
20250225,115800,879240700,78300,78300,78300,78300,0
|
|
20250225,115700,879240700,78300,78400,78900,78300,1557
|
|
20250225,115600,756738300,78400,78400,78400,78400,318
|
|
20250225,115500,731807100,78400,77300,78400,77300,1838
|
|
20250225,115400,589114700,77300,77200,77300,77100,57
|
|
20250225,115300,584717000,77100,77100,77100,77100,0
|
|
20250225,115200,584717000,77100,77200,77200,77100,9
|
|
20250225,115100,584022300,77200,77100,77200,77100,74
|
|
20250225,115000,578316300,77100,76900,77400,76900,457
|
|
20250225,114900,543117700,76900,76900,77000,76800,51
|
|
20250225,114800,539198000,76900,76800,76900,76800,173
|
|
20250225,114700,525898900,76800,76800,76800,76800,12
|
|
20250225,114600,524977300,76800,76800,76800,76800,8
|
|
20250225,114500,524362900,76800,76800,76800,76700,16
|
|
20250225,114400,523134600,76800,76800,76800,76800,8
|
|
20250225,114300,522520200,76800,76800,76800,76800,7
|
|
20250225,114200,521982600,76800,76800,76800,76800,24
|
|
20250225,114100,520139400,76800,76800,76800,76800,15
|
|
20250225,114000,518987400,76700,76700,76700,76700,13
|
|
20250225,113900,517990300,76600,76600,76600,76600,0
|
|
20250225,113800,517990300,76600,76600,76600,76600,3
|
|
20250225,113700,517760500,76600,76600,76600,76600,11
|
|
20250225,113600,516917900,76600,76700,76700,76600,42
|
|
20250225,113500,513699800,76700,76700,76700,76700,3
|
|
20250225,113400,513469700,76600,76600,76600,76600,6
|
|
20250225,113300,513010100,76600,76600,76600,76600,9
|
|
20250225,113200,512320700,76600,76700,76700,76600,44
|
|
20250225,113100,508949200,76700,76700,76700,76700,11
|
|
20250225,113000,508105500,76700,76700,76700,76700,11
|
|
20250225,112900,507261800,76700,76700,76700,76700,30
|
|
20250225,112800,504960800,76700,76700,76700,76700,9
|
|
20250225,112700,504270500,76700,76600,76700,76600,13
|
|
20250225,112600,503273700,76600,76600,76600,76600,6
|
|
20250225,112500,502814100,76600,76600,76600,76600,11
|
|
20250225,112400,501971500,76600,76500,76600,76500,8
|
|
20250225,112300,501359300,76500,76500,76500,76500,10
|
|
20250225,112200,500594300,76500,76600,76700,76500,148
|
|
20250225,112100,489268800,76600,76600,76600,76500,22
|
|
20250225,112000,487583800,76600,76400,76600,76400,15
|
|
20250225,111900,486436500,76400,76400,76400,76400,8
|
|
20250225,111800,485825300,76400,76500,76500,76400,8
|
|
20250225,111700,485213700,76500,76400,76700,76300,156
|
|
20250225,111600,473294300,76400,76400,76400,76400,3
|
|
20250225,111500,473065100,76300,76300,76300,76300,0
|
|
20250225,111400,473065100,76300,76300,76300,76300,10
|
|
20250225,111300,472302100,76300,76300,76300,76300,5
|
|
20250225,111200,471920600,76300,76300,76300,76300,17
|
|
20250225,111100,470623500,76300,76300,76300,76300,5
|
|
20250225,111000,470242000,76300,76300,76300,76300,12
|
|
20250225,110900,469326400,76300,76300,76300,76300,21
|
|
20250225,110800,467724100,76300,76300,76300,76300,0
|
|
20250225,110700,467724100,76300,76300,76400,76200,36
|
|
20250225,110600,464978700,76300,76300,76300,76300,1
|
|
20250225,110500,464902400,76200,76300,76300,76200,14
|
|
20250225,110400,463834500,76300,76300,76300,76300,15
|
|
20250225,110300,462690000,76200,76200,76200,76200,2
|
|
20250225,110200,462537600,76100,76200,76200,76100,17
|
|
20250225,110100,461242300,76200,76200,76200,76200,13
|
|
20250225,110000,460251700,76100,76100,76100,76100,11
|
|
20250225,105900,459414600,76000,76000,76000,76000,0
|
|
20250225,105800,459414600,76000,76000,76000,76000,0
|
|
20250225,105700,459414600,76000,76100,76200,76000,14
|
|
20250225,105600,458349000,76100,76100,76100,76100,8
|
|
20250225,105500,457740200,76100,76100,76100,76100,10
|
|
20250225,105400,456979200,76100,76100,76100,76100,7
|
|
20250225,105300,456446500,76100,76000,76100,75900,49
|
|
20250225,105200,452725700,76000,76100,76100,76000,168
|
|
20250225,105100,439956300,76100,76200,76200,76100,17
|
|
20250225,105000,438661400,76200,76200,76200,76200,4
|
|
20250225,104900,438356600,76200,76200,76200,76200,7
|
|
20250225,104800,437823200,76200,76300,76300,76200,13
|
|
20250225,104700,436831500,76300,76300,76300,76300,12
|
|
20250225,104600,435915900,76300,76300,76300,76300,8
|
|
20250225,104500,435305500,76300,76200,76300,76100,32
|
|
20250225,104400,432867000,76200,76200,76200,76200,0
|
|
20250225,104300,432867000,76200,76300,76300,76200,12
|
|
20250225,104200,431951900,76300,76300,76300,76300,19
|
|
20250225,104100,430502200,76200,76200,76200,76200,5
|
|
20250225,104000,430121200,76100,76100,76100,76100,0
|
|
20250225,103900,430121200,76100,76100,76100,76100,11
|
|
20250225,103800,429284100,76100,76100,76100,76100,8
|
|
20250225,103700,428675300,76100,76100,76100,76100,17
|
|
20250225,103600,427381600,76100,76100,76100,76100,7
|
|
20250225,103500,426848900,76100,76100,76100,76100,11
|
|
20250225,103400,426011800,76100,76100,76100,76100,5
|
|
20250225,103300,425631300,76100,76100,76100,76100,11
|
|
20250225,103200,424794200,76100,76100,76100,76100,12
|
|
20250225,103100,423881000,76100,76100,76100,76100,11
|
|
20250225,103000,423043900,76100,76200,76200,76100,94
|
|
20250225,102900,415888700,76200,76200,76200,76200,0
|
|
20250225,102800,415888700,76200,76600,76600,76200,268
|
|
20250225,102700,395437700,76600,76600,76600,76600,10
|
|
20250225,102600,394671700,76600,76600,76600,76600,7
|
|
20250225,102500,394135500,76600,76600,76600,76600,11
|
|
20250225,102400,393292900,76600,76600,76600,76600,8
|
|
20250225,102300,392680100,76600,76600,76600,76600,9
|
|
20250225,102200,391990700,76600,76600,76600,76400,22
|
|
20250225,102100,390306900,76600,76600,76600,76600,11
|
|
20250225,102000,389464300,76600,76600,76600,76600,7
|
|
20250225,101900,388928100,76600,76600,76600,76600,16
|
|
20250225,101800,387702500,76500,76400,76500,76400,49
|
|
20250225,101700,383957900,76400,76400,76400,76400,3
|
|
20250225,101600,383728700,76300,76300,76300,76300,27
|
|
20250225,101500,381668600,76200,76300,76400,76200,36
|
|
20250225,101400,378921900,76400,76400,76400,76400,4
|
|
20250225,101300,378616300,76300,76400,76400,76300,92
|
|
20250225,101200,371595500,76600,76600,76600,76600,7
|
|
20250225,101100,371059300,76600,76500,76600,76400,51
|
|
20250225,101000,367160100,76500,76600,76600,76500,35
|
|
20250225,100900,364481900,76600,76400,76600,76400,18
|
|
20250225,100800,363105500,76300,76300,76300,76300,0
|
|
20250225,100700,363105500,76300,76400,76400,76300,6
|
|
20250225,100600,362647300,76400,76400,76400,76400,7
|
|
20250225,100500,362112500,76400,76500,76500,76000,1071
|
|
20250225,100400,280392200,76500,76700,76700,76500,5
|
|
20250225,100300,280008900,76700,76700,76700,76700,12
|
|
20250225,100200,279088500,76700,76700,76700,76700,6
|
|
20250225,100100,278628300,76700,76600,76700,76600,25
|
|
20250225,100000,276711900,76500,76500,76500,76500,0
|
|
20250225,095900,276711900,76500,76500,76500,76500,7
|
|
20250225,095800,276176400,76500,76500,76500,76500,27
|
|
20250225,095700,274110900,76400,76400,76400,76400,12
|
|
20250225,095600,273194100,76400,76400,76400,76400,7
|
|
20250225,095500,272659300,76400,76400,76400,76400,17
|
|
20250225,095400,271360500,76400,76400,76400,76400,8
|
|
20250225,095300,270749300,76400,76300,76400,76300,21
|
|
20250225,095200,269146500,76300,76200,76300,76100,24
|
|
20250225,095100,267318000,76300,76300,76300,76300,12
|
|
20250225,095000,266402400,76300,76300,76300,76300,13
|
|
20250225,094900,265410500,76400,76400,76400,76300,27
|
|
20250225,094800,263348500,76400,76400,76400,76400,2
|
|
20250225,094700,263195700,76400,76400,76400,76400,17
|
|
20250225,094600,261896900,76400,76500,76500,76400,17
|
|
20250225,094500,260597600,76500,76500,76500,76500,13
|
|
20250225,094400,259603100,76500,76500,76500,76500,9
|
|
20250225,094300,258914600,76500,76700,76700,76500,40
|
|
20250225,094200,255851300,76700,76600,76700,76600,6
|
|
20250225,094100,255391200,76600,76600,76600,76600,11
|
|
20250225,094000,254548600,76600,76600,76600,76600,44
|
|
20250225,093900,251178200,76600,76600,76600,76600,11
|
|
20250225,093800,250335600,76500,76400,76500,76400,5
|
|
20250225,093700,249953200,76400,76300,76400,76300,12
|
|
20250225,093600,249036500,76400,76500,76600,76400,20
|
|
20250225,093500,247507400,76500,76500,76500,76500,17
|
|
20250225,093400,246206900,76500,76400,76500,76400,10
|
|
20250225,093300,245442400,76400,76400,76400,76400,16
|
|
20250225,093200,244220000,76300,76300,76300,76300,0
|
|
20250225,093100,244220000,76300,76400,76400,76300,8
|
|
20250225,093000,243609000,76400,76700,76700,76400,432
|
|
20250225,092900,210550300,76700,76700,76700,76700,1
|
|
20250225,092800,210473600,76800,76800,76800,76800,9
|
|
20250225,092700,209782400,76800,76800,76800,76800,9
|
|
20250225,092600,209091200,76800,76800,76800,76800,10
|
|
20250225,092500,208323200,76800,77000,77000,76800,152
|
|
20250225,092400,196634200,77000,77000,77000,77000,19
|
|
20250225,092300,195171200,77000,77000,77100,77000,6
|
|
20250225,092200,194709100,77000,77100,77100,77000,68
|
|
20250225,092100,189471500,77100,77100,77100,77100,16
|
|
20250225,092000,188237900,77100,77100,77100,77100,16
|
|
20250225,091900,187004300,77000,77100,77100,77000,43
|
|
20250225,091800,183691200,77100,77200,77500,77100,163
|
|
20250225,091700,171119000,77100,77000,77100,77000,7
|
|
20250225,091600,170579900,76900,76800,76900,76600,308
|
|
20250225,091500,146982700,76900,77000,77000,76900,34
|
|
20250225,091400,144366200,77000,77400,77400,77000,101
|
|
20250225,091300,136568400,77600,77600,77600,77600,11
|
|
20250225,091200,135714800,77600,77300,77600,77300,112
|
|
20250225,091100,127046200,77300,77600,77600,77300,467
|
|
20250225,091000,90907200,77600,77400,77800,77400,256
|
|
20250225,090900,71071300,77300,77400,77400,77300,74
|
|
20250225,090800,65350400,77400,77300,77400,77100,80
|
|
20250225,090700,59178200,77300,77000,77400,76800,365
|
|
20250225,090600,31046400,77000,76800,77000,76800,19
|
|
20250225,090500,29585000,76800,77200,77200,76800,50
|
|
20250225,090400,25735100,76900,76600,77300,76600,146
|
|
20250225,090300,14494900,76600,75700,76700,75600,17
|
|
20250225,090200,13201000,75200,76500,76500,75200,85
|
|
20250225,090100,6740800,76600,76600,76600,76600,15
|
|
20250225,090000,5591800,76600,76600,76600,76600,73
|