680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250225,201700,1720957360,12460,12460,12460,12460,2880
|
|
20250225,201600,1720957360,12460,12460,12460,12460,0
|
|
20250225,201500,1720957360,12460,12460,12460,12460,0
|
|
20250225,201400,1720957360,12460,12460,12460,12460,0
|
|
20250225,201300,1720957360,12460,12460,12460,12460,0
|
|
20250225,201200,1720957360,12460,12460,12460,12460,0
|
|
20250225,201100,1720957360,12460,12460,12460,12460,0
|
|
20250225,201000,1720957360,12460,12460,12460,12460,0
|
|
20250225,200900,1720957360,12460,12460,12460,12460,0
|
|
20250225,200800,1720957360,12460,12460,12460,12460,0
|
|
20250225,200700,1720957360,12460,12460,12460,12460,0
|
|
20250225,200600,1720957360,12460,12460,12460,12460,0
|
|
20250225,200500,1720957360,12460,12460,12460,12460,0
|
|
20250225,200400,1720957360,12460,12460,12460,12460,0
|
|
20250225,200300,1720957360,12460,12460,12460,12460,0
|
|
20250225,200200,1720957360,12460,12460,12460,12460,0
|
|
20250225,200100,1720957360,12460,12460,12460,12460,0
|
|
20250225,200000,1720957360,12460,12460,12460,12460,0
|
|
20250225,195900,1720957360,12460,12460,12460,12460,0
|
|
20250225,195800,1720957360,12460,12460,12460,12460,0
|
|
20250225,195700,1720957360,12460,12460,12460,12460,0
|
|
20250225,195600,1720957360,12460,12460,12460,12460,0
|
|
20250225,195500,1720957360,12460,12460,12460,12460,0
|
|
20250225,195400,1720957360,12460,12460,12460,12460,0
|
|
20250225,195300,1720957360,12460,12460,12460,12460,0
|
|
20250225,195200,1720957360,12460,12460,12460,12460,0
|
|
20250225,195100,1720957360,12460,12460,12460,12460,0
|
|
20250225,195000,1720957360,12460,12460,12460,12460,0
|
|
20250225,194900,1720957360,12460,12460,12460,12460,0
|
|
20250225,194800,1720957360,12460,12460,12460,12460,0
|
|
20250225,194700,1720957360,12460,12460,12460,12460,2880
|
|
20250225,194600,1720957360,12460,12460,12460,12460,0
|
|
20250225,194500,1720957360,12460,12460,12460,12460,0
|
|
20250225,194400,1720957360,12460,12460,12460,12460,0
|
|
20250225,194300,1720957360,12460,12460,12460,12460,0
|
|
20250225,194200,1720957360,12460,12460,12460,12460,0
|
|
20250225,194100,1720957360,12460,12460,12460,12460,0
|
|
20250225,194000,1720957360,12460,12460,12460,12460,0
|
|
20250225,193900,1720957360,12460,12460,12460,12460,0
|
|
20250225,193800,1720957360,12460,12460,12460,12460,0
|
|
20250225,193700,1720957360,12460,12460,12460,12460,0
|
|
20250225,193600,1720957360,12460,12460,12460,12460,0
|
|
20250225,193500,1720957360,12460,12460,12460,12460,0
|
|
20250225,193400,1720957360,12460,12460,12460,12460,0
|
|
20250225,193300,1720957360,12460,12460,12460,12460,0
|
|
20250225,193200,1720957360,12460,12460,12460,12460,0
|
|
20250225,193100,1720957360,12460,12460,12460,12460,0
|
|
20250225,193000,1720957360,12460,12460,12460,12460,0
|
|
20250225,192900,1720957360,12460,12460,12460,12460,0
|
|
20250225,192800,1720957360,12460,12460,12460,12460,0
|
|
20250225,192700,1720957360,12460,12460,12460,12460,0
|
|
20250225,192600,1720957360,12460,12460,12460,12460,0
|
|
20250225,192500,1720957360,12460,12460,12460,12460,0
|
|
20250225,192400,1720957360,12460,12460,12460,12460,0
|
|
20250225,192300,1720957360,12460,12460,12460,12460,0
|
|
20250225,192200,1720957360,12460,12460,12460,12460,0
|
|
20250225,192100,1720957360,12460,12460,12460,12460,0
|
|
20250225,192000,1720957360,12460,12460,12460,12460,0
|
|
20250225,191900,1720957360,12460,12460,12460,12460,0
|
|
20250225,191800,1720957360,12460,12460,12460,12460,0
|
|
20250225,191700,1720957360,12460,12460,12460,12460,2880
|
|
20250225,191600,1720957360,12460,12460,12460,12460,0
|
|
20250225,191500,1720957360,12460,12460,12460,12460,0
|
|
20250225,191400,1720957360,12460,12460,12460,12460,0
|
|
20250225,191300,1720957360,12460,12460,12460,12460,0
|
|
20250225,191200,1720957360,12460,12460,12460,12460,0
|
|
20250225,191100,1720957360,12460,12460,12460,12460,0
|
|
20250225,191000,1720957360,12460,12460,12460,12460,0
|
|
20250225,190900,1720957360,12460,12460,12460,12460,0
|
|
20250225,190800,1720957360,12460,12460,12460,12460,0
|
|
20250225,190700,1720957360,12460,12460,12460,12460,0
|
|
20250225,190600,1720957360,12460,12460,12460,12460,0
|
|
20250225,190500,1720957360,12460,12460,12460,12460,0
|
|
20250225,190400,1720957360,12460,12460,12460,12460,0
|
|
20250225,190300,1720957360,12460,12460,12460,12460,0
|
|
20250225,190200,1720957360,12460,12460,12460,12460,0
|
|
20250225,190100,1720957360,12460,12460,12460,12460,0
|
|
20250225,190000,1720957360,12460,12460,12460,12460,0
|
|
20250225,185900,1720957360,12460,12460,12460,12460,0
|
|
20250225,185800,1720957360,12460,12460,12460,12460,0
|
|
20250225,185700,1720957360,12460,12460,12460,12460,0
|
|
20250225,185600,1720957360,12460,12460,12460,12460,0
|
|
20250225,185500,1720957360,12460,12460,12460,12460,0
|
|
20250225,185400,1720957360,12460,12460,12460,12460,0
|
|
20250225,185300,1720957360,12460,12460,12460,12460,0
|
|
20250225,185200,1720957360,12460,12460,12460,12460,0
|
|
20250225,185100,1720957360,12460,12460,12460,12460,0
|
|
20250225,185000,1720957360,12460,12460,12460,12460,0
|
|
20250225,184900,1720957360,12460,12460,12460,12460,0
|
|
20250225,184800,1720957360,12460,12460,12460,12460,0
|
|
20250225,184700,1720957360,12460,12460,12460,12460,2880
|
|
20250225,184600,1720957360,12460,12460,12460,12460,0
|
|
20250225,184500,1720957360,12460,12460,12460,12460,0
|
|
20250225,184400,1720957360,12460,12460,12460,12460,0
|
|
20250225,184300,1720957360,12460,12460,12460,12460,0
|
|
20250225,184200,1720957360,12460,12460,12460,12460,0
|
|
20250225,184100,1720957360,12460,12460,12460,12460,0
|
|
20250225,184000,1720957360,12460,12460,12460,12460,0
|
|
20250225,183900,1720957360,12460,12460,12460,12460,0
|
|
20250225,183800,1720957360,12460,12460,12460,12460,0
|
|
20250225,183700,1720957360,12460,12460,12460,12460,0
|
|
20250225,183600,1720957360,12460,12460,12460,12460,0
|
|
20250225,183500,1720957360,12460,12460,12460,12460,0
|
|
20250225,183400,1720957360,12460,12460,12460,12460,0
|
|
20250225,183300,1720957360,12460,12460,12460,12460,0
|
|
20250225,183200,1720957360,12460,12460,12460,12460,0
|
|
20250225,183100,1720957360,12460,12460,12460,12460,0
|
|
20250225,183000,1720957360,12460,12460,12460,12460,0
|
|
20250225,182900,1720957360,12460,12460,12460,12460,0
|
|
20250225,182800,1720957360,12460,12460,12460,12460,0
|
|
20250225,182700,1720957360,12460,12460,12460,12460,0
|
|
20250225,182600,1720957360,12460,12460,12460,12460,0
|
|
20250225,182500,1720957360,12460,12460,12460,12460,0
|
|
20250225,182400,1720957360,12460,12460,12460,12460,0
|
|
20250225,182300,1720957360,12460,12460,12460,12460,0
|
|
20250225,182200,1720957360,12460,12460,12460,12460,0
|
|
20250225,182100,1720957360,12460,12460,12460,12460,0
|
|
20250225,182000,1720957360,12460,12460,12460,12460,0
|
|
20250225,181900,1720957360,12460,12460,12460,12460,0
|
|
20250225,181800,1720957360,12460,12460,12460,12460,0
|
|
20250225,181700,1720957360,12460,12460,12460,12460,2880
|
|
20250225,181600,1720957360,12460,12460,12460,12460,0
|
|
20250225,181500,1720957360,12460,12460,12460,12460,0
|
|
20250225,181400,1720957360,12460,12460,12460,12460,0
|
|
20250225,181300,1720957360,12460,12460,12460,12460,0
|
|
20250225,181200,1720957360,12460,12460,12460,12460,0
|
|
20250225,181100,1720957360,12460,12460,12460,12460,0
|
|
20250225,181000,1720957360,12460,12460,12460,12460,0
|
|
20250225,180900,1720957360,12460,12460,12460,12460,0
|
|
20250225,180800,1720957360,12460,12460,12460,12460,0
|
|
20250225,180700,1720957360,12460,12460,12460,12460,0
|
|
20250225,180600,1720957360,12460,12460,12460,12460,0
|
|
20250225,180500,1720957360,12460,12460,12460,12460,0
|
|
20250225,180400,1720957360,12460,12460,12460,12460,0
|
|
20250225,180300,1720957360,12460,12460,12460,12460,0
|
|
20250225,180200,1720957360,12460,12460,12460,12460,0
|
|
20250225,180100,1720957360,12460,12460,12460,12460,0
|
|
20250225,180000,1720957360,12460,12460,12460,12460,0
|
|
20250225,175900,1720957360,12460,12460,12460,12460,0
|
|
20250225,175800,1720957360,12460,12460,12460,12460,0
|
|
20250225,175700,1720957360,12460,12460,12460,12460,0
|
|
20250225,175600,1720957360,12460,12460,12460,12460,0
|
|
20250225,175500,1720957360,12460,12460,12460,12460,0
|
|
20250225,175400,1720957360,12460,12460,12460,12460,0
|
|
20250225,175300,1720957360,12460,12460,12460,12460,0
|
|
20250225,175200,1720957360,12460,12460,12460,12460,0
|
|
20250225,175100,1720957360,12460,12460,12460,12460,0
|
|
20250225,175000,1720957360,12460,12460,12460,12460,0
|
|
20250225,174900,1720957360,12460,12460,12460,12460,0
|
|
20250225,174800,1720957360,12460,12460,12460,12460,0
|
|
20250225,174700,1720957360,12460,12460,12460,12460,2880
|
|
20250225,174600,1720957360,12460,12460,12460,12460,0
|
|
20250225,174500,1720957360,12460,12460,12460,12460,0
|
|
20250225,174400,1720957360,12460,12460,12460,12460,0
|
|
20250225,174300,1720957360,12460,12460,12460,12460,0
|
|
20250225,174200,1720957360,12460,12460,12460,12460,0
|
|
20250225,174100,1720957360,12460,12460,12460,12460,0
|
|
20250225,174000,1720957360,12460,12460,12460,12460,0
|
|
20250225,173900,1720957360,12460,12460,12460,12460,0
|
|
20250225,173800,1720957360,12460,12460,12460,12460,0
|
|
20250225,173700,1720957360,12460,12460,12460,12460,0
|
|
20250225,173600,1720957360,12460,12460,12460,12460,0
|
|
20250225,173500,1720957360,12460,12460,12460,12460,0
|
|
20250225,173400,1720957360,12460,12460,12460,12460,0
|
|
20250225,173300,1720957360,12460,12460,12460,12460,0
|
|
20250225,173200,1720957360,12460,12460,12460,12460,0
|
|
20250225,173100,1720957360,12460,12460,12460,12460,0
|
|
20250225,173000,1720957360,12460,12460,12460,12460,0
|
|
20250225,172900,1720957360,12460,12460,12460,12460,0
|
|
20250225,172800,1720957360,12460,12460,12460,12460,0
|
|
20250225,172700,1720957360,12460,12460,12460,12460,0
|
|
20250225,172600,1720957360,12460,12460,12460,12460,0
|
|
20250225,172500,1720957360,12460,12460,12460,12460,0
|
|
20250225,172400,1720957360,12460,12460,12460,12460,0
|
|
20250225,172300,1720957360,12460,12460,12460,12460,0
|
|
20250225,172200,1720957360,12460,12460,12460,12460,0
|
|
20250225,172100,1720957360,12460,12460,12460,12460,0
|
|
20250225,172000,1720957360,12460,12460,12460,12460,0
|
|
20250225,171900,1720957360,12460,12460,12460,12460,0
|
|
20250225,171800,1720957360,12460,12460,12460,12460,0
|
|
20250225,171700,1720957360,12460,12460,12460,12460,2880
|
|
20250225,171600,1720957360,12460,12460,12460,12460,0
|
|
20250225,171500,1720957360,12460,12460,12460,12460,0
|
|
20250225,171400,1720957360,12460,12460,12460,12460,0
|
|
20250225,171300,1720957360,12460,12460,12460,12460,0
|
|
20250225,171200,1720957360,12460,12460,12460,12460,0
|
|
20250225,171100,1720957360,12460,12460,12460,12460,0
|
|
20250225,171000,1720957360,12460,12460,12460,12460,0
|
|
20250225,170900,1720957360,12460,12460,12460,12460,0
|
|
20250225,170800,1720957360,12460,12460,12460,12460,0
|
|
20250225,170700,1720957360,12460,12460,12460,12460,0
|
|
20250225,170600,1720957360,12460,12460,12460,12460,0
|
|
20250225,170500,1720957360,12460,12460,12460,12460,0
|
|
20250225,170400,1720957360,12460,12460,12460,12460,0
|
|
20250225,170300,1720957360,12460,12460,12460,12460,0
|
|
20250225,170200,1720957360,12460,12460,12460,12460,0
|
|
20250225,170100,1720957360,12460,12460,12460,12460,0
|
|
20250225,170000,1720957360,12460,12460,12460,12460,0
|
|
20250225,165900,1720957360,12460,12460,12460,12460,0
|
|
20250225,165800,1720957360,12460,12460,12460,12460,0
|
|
20250225,165700,1720957360,12460,12460,12460,12460,0
|
|
20250225,165600,1720957360,12460,12460,12460,12460,0
|
|
20250225,165500,1720957360,12460,12460,12460,12460,0
|
|
20250225,165400,1720957360,12460,12460,12460,12460,0
|
|
20250225,165300,1720957360,12460,12460,12460,12460,0
|
|
20250225,165200,1720957360,12460,12460,12460,12460,0
|
|
20250225,165100,1720957360,12460,12460,12460,12460,0
|
|
20250225,165000,1720957360,12460,12460,12460,12460,0
|
|
20250225,164900,1720957360,12460,12460,12460,12460,0
|
|
20250225,164800,1720957360,12460,12460,12460,12460,0
|
|
20250225,164700,1720957360,12460,12460,12460,12460,2880
|
|
20250225,164600,1720957360,12460,12460,12460,12460,0
|
|
20250225,164500,1720957360,12460,12460,12460,12460,0
|
|
20250225,164400,1720957360,12460,12460,12460,12460,0
|
|
20250225,164300,1720957360,12460,12460,12460,12460,0
|
|
20250225,164200,1720957360,12460,12460,12460,12460,0
|
|
20250225,164100,1720957360,12460,12460,12460,12460,0
|
|
20250225,164000,1720957360,12460,12460,12460,12460,0
|
|
20250225,163900,1720957360,12460,12460,12460,12460,0
|
|
20250225,163800,1720957360,12460,12460,12460,12460,0
|
|
20250225,163700,1720957360,12460,12460,12460,12460,0
|
|
20250225,163600,1720957360,12460,12460,12460,12460,0
|
|
20250225,163500,1720957360,12460,12460,12460,12460,0
|
|
20250225,163400,1720957360,12460,12460,12460,12460,0
|
|
20250225,163300,1720957360,12460,12460,12460,12460,0
|
|
20250225,163200,1720957360,12460,12460,12460,12460,0
|
|
20250225,163100,1720957360,12460,12460,12460,12460,0
|
|
20250225,163000,1720957360,12460,12460,12460,12460,0
|
|
20250225,162900,1720957360,12460,12460,12460,12460,0
|
|
20250225,162800,1720957360,12460,12460,12460,12460,0
|
|
20250225,162700,1720957360,12460,12460,12460,12460,0
|
|
20250225,162600,1720957360,12460,12460,12460,12460,0
|
|
20250225,162500,1720957360,12460,12460,12460,12460,0
|
|
20250225,162400,1720957360,12460,12460,12460,12460,0
|
|
20250225,162300,1720957360,12460,12460,12460,12460,0
|
|
20250225,162200,1720957360,12460,12460,12460,12460,0
|
|
20250225,162100,1720957360,12460,12460,12460,12460,0
|
|
20250225,162000,1720957360,12460,12460,12460,12460,0
|
|
20250225,161900,1720957360,12460,12460,12460,12460,0
|
|
20250225,161800,1720957360,12460,12460,12460,12460,0
|
|
20250225,161700,1720957360,12460,12460,12460,12460,2880
|
|
20250225,161600,1720957360,12460,12460,12460,12460,0
|
|
20250225,161500,1720957360,12460,12460,12460,12460,0
|
|
20250225,161400,1720957360,12460,12460,12460,12460,0
|
|
20250225,161300,1720957360,12460,12460,12460,12460,0
|
|
20250225,161200,1720957360,12460,12460,12460,12460,0
|
|
20250225,161100,1720957360,12460,12460,12460,12460,0
|
|
20250225,161000,1720957360,12460,12460,12460,12460,0
|
|
20250225,160900,1720957360,12460,12460,12460,12460,0
|
|
20250225,160800,1720957360,12460,12460,12460,12460,0
|
|
20250225,160700,1720957360,12460,12460,12460,12460,0
|
|
20250225,160600,1720957360,12460,12460,12460,12460,0
|
|
20250225,160500,1720957360,12460,12460,12460,12460,0
|
|
20250225,160400,1720957360,12460,12460,12460,12460,0
|
|
20250225,160300,1720957360,12460,12460,12460,12460,0
|
|
20250225,160200,1720957360,12460,12460,12460,12460,0
|
|
20250225,160100,1720957360,12460,12460,12460,12460,0
|
|
20250225,160000,1720957360,12460,12460,12460,12460,0
|
|
20250225,155900,1720957360,12460,12460,12460,12460,0
|
|
20250225,155800,1720957360,12460,12460,12460,12460,0
|
|
20250225,155700,1720957360,12460,12460,12460,12460,0
|
|
20250225,155600,1720957360,12460,12460,12460,12460,0
|
|
20250225,155500,1720957360,12460,12460,12460,12460,0
|
|
20250225,155400,1720957360,12460,12460,12460,12460,0
|
|
20250225,155300,1720957360,12460,12460,12460,12460,0
|
|
20250225,155200,1720957360,12460,12460,12460,12460,0
|
|
20250225,155100,1720957360,12460,12460,12460,12460,0
|
|
20250225,155000,1720957360,12460,12460,12460,12460,0
|
|
20250225,154900,1720957360,12460,12460,12460,12460,0
|
|
20250225,154800,1720957360,12460,12460,12460,12460,0
|
|
20250225,154700,1720957360,12460,12460,12460,12460,2880
|
|
20250225,154600,1720957360,12460,12460,12460,12460,0
|
|
20250225,154500,1720957360,12460,12460,12460,12460,0
|
|
20250225,154400,1720957360,12460,12460,12460,12460,0
|
|
20250225,154300,1720957360,12460,12460,12460,12460,0
|
|
20250225,154200,1720957360,12460,12460,12460,12460,0
|
|
20250225,154100,1720957360,12460,12460,12460,12460,0
|
|
20250225,154000,1720957360,12460,12460,12460,12460,0
|
|
20250225,153900,1720957360,12460,12460,12460,12460,0
|
|
20250225,153800,1720957360,12460,12460,12460,12460,0
|
|
20250225,153700,1720957360,12460,12460,12460,12460,0
|
|
20250225,153600,1720957360,12460,12460,12460,12460,0
|
|
20250225,153500,1720957360,12460,12460,12460,12460,0
|
|
20250225,153400,1720957360,12460,12460,12460,12460,0
|
|
20250225,153300,1720957360,12460,12460,12460,12460,0
|
|
20250225,153200,1720957360,12460,12460,12460,12460,0
|
|
20250225,153100,1720957360,12460,12460,12460,12460,0
|
|
20250225,153000,1720957360,12460,12460,12460,12460,2880
|
|
20250225,152900,1685072560,12460,12460,12460,12460,0
|
|
20250225,152800,1685072560,12460,12460,12460,12460,0
|
|
20250225,152700,1685072560,12460,12460,12460,12460,0
|
|
20250225,152600,1685072560,12460,12460,12460,12460,0
|
|
20250225,152500,1685072560,12460,12460,12460,12460,0
|
|
20250225,152400,1685072560,12460,12460,12460,12460,0
|
|
20250225,152300,1685072560,12460,12460,12460,12460,0
|
|
20250225,152200,1685072560,12460,12460,12460,12460,0
|
|
20250225,152100,1685072560,12460,12460,12460,12460,0
|
|
20250225,152000,1685072560,12460,12460,12460,12460,0
|
|
20250225,151900,1685072560,12460,12460,12480,12460,435
|
|
20250225,151800,1679648780,12470,12470,12470,12460,168
|
|
20250225,151700,1677554210,12480,12480,12480,12470,18
|
|
20250225,151600,1677329680,12460,12470,12470,12460,483
|
|
20250225,151500,1671307380,12460,12460,12470,12460,70
|
|
20250225,151400,1670434790,12460,12470,12470,12460,751
|
|
20250225,151300,1661077210,12480,12480,12480,12460,836
|
|
20250225,151200,1650652050,12470,12480,12480,12470,50
|
|
20250225,151100,1650028520,12470,12470,12470,12470,89
|
|
20250225,151000,1648918690,12480,12470,12480,12470,206
|
|
20250225,150900,1646349750,12470,12480,12480,12470,670
|
|
20250225,150800,1637988160,12480,12470,12480,12470,152
|
|
20250225,150700,1636091230,12470,12470,12470,12470,55
|
|
20250225,150600,1635405380,12470,12470,12480,12470,66
|
|
20250225,150500,1634581840,12470,12480,12480,12470,10
|
|
20250225,150400,1634457050,12470,12470,12480,12470,103
|
|
20250225,150300,1633171650,12470,12480,12480,12470,3
|
|
20250225,150200,1633134230,12470,12470,12480,12470,45
|
|
20250225,150100,1632572670,12480,12470,12480,12460,1315
|
|
20250225,150000,1616174620,12470,12490,12490,12460,2845
|
|
20250225,145900,1580667380,12500,12490,12500,12490,17
|
|
20250225,145800,1580454960,12500,12500,12500,12490,99
|
|
20250225,145700,1579217510,12500,12500,12500,12490,16
|
|
20250225,145600,1579017630,12500,12490,12500,12490,23
|
|
20250225,145500,1578730190,12500,12490,12500,12490,40
|
|
20250225,145400,1578230260,12500,12500,12500,12500,68
|
|
20250225,145300,1577380260,12490,12480,12500,12480,17
|
|
20250225,145200,1577167930,12490,12490,12490,12480,71
|
|
20250225,145100,1576281180,12480,12490,12490,12480,221
|
|
20250225,145000,1573522260,12490,12490,12490,12480,283
|
|
20250225,144900,1569990180,12490,12480,12490,12480,42
|
|
20250225,144800,1569465610,12490,12490,12490,12480,58
|
|
20250225,144700,1568741450,12490,12490,12490,12480,20
|
|
20250225,144600,1568491710,12490,12500,12500,12490,69
|
|
20250225,144500,1567629870,12500,12500,12500,12490,420
|
|
20250225,144400,1562379920,12500,12490,12500,12490,146
|
|
20250225,144300,1560556140,12490,12480,12500,12480,168
|
|
20250225,144200,1558457800,12490,12490,12490,12480,26
|
|
20250225,144100,1558133120,12480,12490,12500,12480,119
|
|
20250225,144000,1556647570,12490,12490,12500,12480,67
|
|
20250225,143900,1555810700,12490,12490,12490,12480,102
|
|
20250225,143800,1554537640,12490,12500,12500,12480,266
|
|
20250225,143700,1551216830,12490,12500,12500,12490,43
|
|
20250225,143600,1550679640,12490,12480,12500,12480,35
|
|
20250225,143500,1550242400,12480,12480,12500,12480,115
|
|
20250225,143400,1548806310,12490,12480,12490,12470,329
|
|
20250225,143300,1544699400,12480,12480,12490,12470,676
|
|
20250225,143200,1536265730,12480,12490,12490,12480,17
|
|
20250225,143100,1536053490,12490,12480,12490,12470,677
|
|
20250225,143000,1527603330,12480,12470,12480,12470,101
|
|
20250225,142900,1526343810,12470,12470,12480,12470,624
|
|
20250225,142800,1518562400,12480,12470,12480,12470,53
|
|
20250225,142700,1517901200,12470,12480,12490,12470,24
|
|
20250225,142600,1517601760,12480,12480,12480,12470,292
|
|
20250225,142500,1513958530,12480,12460,12480,12460,173
|
|
20250225,142400,1511801270,12460,12450,12470,12450,302
|
|
20250225,142300,1508039450,12450,12460,12460,12450,237
|
|
20250225,142200,1505086650,12450,12450,12460,12450,117
|
|
20250225,142100,1503629780,12450,12450,12460,12450,1046
|
|
20250225,142000,1490596950,12450,12480,12480,12450,112
|
|
20250225,141900,1489201220,12470,12450,12470,12450,143
|
|
20250225,141800,1487419240,12450,12450,12460,12450,121
|
|
20250225,141700,1485912500,12460,12450,12460,12440,472
|
|
20250225,141600,1480036920,12450,12440,12450,12440,611
|
|
20250225,141500,1472433560,12450,12460,12460,12440,1084
|
|
20250225,141400,1458932610,12460,12460,12500,12450,2172
|
|
20250225,141300,1431843990,12470,12440,12470,12440,252
|
|
20250225,141200,1428705420,12440,12440,12450,12440,182
|
|
20250225,141100,1426441270,12440,12430,12440,12430,1159
|
|
20250225,141000,1412024350,12440,12440,12450,12430,1126
|
|
20250225,140900,1398016640,12450,12450,12450,12440,280
|
|
20250225,140800,1394531150,12440,12460,12470,12440,2482
|
|
20250225,140700,1363616510,12460,12460,12470,12460,59
|
|
20250225,140600,1362881150,12460,12480,12490,12460,3642
|
|
20250225,140500,1317444260,12480,12480,12490,12480,1039
|
|
20250225,140400,1304476950,12480,12480,12490,12480,485
|
|
20250225,140300,1298421020,12480,12480,12490,12480,216
|
|
20250225,140200,1295724790,12490,12490,12500,12480,2152
|
|
20250225,140100,1268847840,12500,12510,12510,12490,3081
|
|
20250225,140000,1230339540,12510,12520,12530,12510,6180
|
|
20250225,135900,1152991250,12520,12530,12530,12520,144
|
|
20250225,135800,1151188100,12520,12520,12530,12520,544
|
|
20250225,135700,1144376440,12530,12520,12530,12520,221
|
|
20250225,135600,1141608340,12520,12530,12530,12520,649
|
|
20250225,135500,1133482620,12530,12540,12540,12520,2246
|
|
20250225,135400,1105340040,12530,12530,12540,12530,298
|
|
20250225,135300,1101604210,12530,12530,12540,12530,237
|
|
20250225,135200,1098632530,12540,12530,12540,12530,387
|
|
20250225,135100,1093781640,12530,12540,12550,12530,1564
|
|
20250225,135000,1074169860,12550,12550,12550,12540,2011
|
|
20250225,134900,1048932620,12560,12600,12600,12550,10258
|
|
20250225,134800,919973300,12590,12600,12600,12590,139
|
|
20250225,134700,918223140,12600,12600,12600,12590,39
|
|
20250225,134600,917731960,12590,12580,12600,12580,130
|
|
20250225,134500,916095450,12580,12590,12590,12580,169
|
|
20250225,134400,913968850,12580,12580,12590,12580,82
|
|
20250225,134300,912936650,12580,12580,12590,12580,127
|
|
20250225,134200,911338830,12580,12590,12600,12580,211
|
|
20250225,134100,908682500,12580,12580,12590,12580,184
|
|
20250225,134000,906367140,12580,12580,12590,12580,71
|
|
20250225,133900,905473470,12590,12590,12590,12580,216
|
|
20250225,133800,902755570,12590,12580,12590,12580,269
|
|
20250225,133700,899369930,12580,12590,12590,12580,38
|
|
20250225,133600,898891760,12580,12580,12590,12580,32
|
|
20250225,133500,898489080,12590,12590,12590,12590,64
|
|
20250225,133400,897683320,12580,12580,12590,12580,123
|
|
20250225,133300,896135740,12580,12590,12590,12580,252
|
|
20250225,133200,892963430,12590,12590,12600,12590,946
|
|
20250225,133100,881053150,12600,12590,12600,12590,22
|
|
20250225,133000,880776100,12590,12600,12600,12590,104
|
|
20250225,132900,879466690,12600,12590,12600,12590,265
|
|
20250225,132800,876128590,12590,12590,12600,12590,16
|
|
20250225,132700,875927140,12590,12600,12600,12590,116
|
|
20250225,132600,874465600,12590,12600,12600,12590,146
|
|
20250225,132500,872626150,12600,12600,12600,12600,78
|
|
20250225,132400,871643350,12600,12610,12610,12600,9
|
|
20250225,132300,871529940,12600,12600,12600,12600,266
|
|
20250225,132200,868178340,12610,12610,12610,12600,43
|
|
20250225,132100,867636190,12600,12610,12610,12600,179
|
|
20250225,132000,865379790,12600,12610,12610,12600,923
|
|
20250225,131900,853740830,12610,12610,12610,12610,8
|
|
20250225,131800,853639950,12610,12590,12610,12590,318
|
|
20250225,131700,849633020,12600,12590,12600,12590,55
|
|
20250225,131600,848940130,12600,12600,12600,12590,48
|
|
20250225,131500,848335420,12600,12600,12600,12590,190
|
|
20250225,131400,845941500,12600,12600,12600,12600,84
|
|
20250225,131300,844883100,12590,12590,12600,12590,216
|
|
20250225,131200,842162650,12600,12600,12600,12600,95
|
|
20250225,131100,840965650,12600,12590,12610,12590,163
|
|
20250225,131000,838911830,12600,12590,12600,12590,60
|
|
20250225,130900,838155970,12590,12600,12600,12590,112
|
|
20250225,130800,836745840,12590,12600,12600,12590,13
|
|
20250225,130700,836582090,12600,12610,12610,12600,225
|
|
20250225,130600,833746690,12600,12610,12610,12600,19
|
|
20250225,130500,833507170,12600,12600,12610,12600,132
|
|
20250225,130400,831843770,12600,12600,12600,12600,103
|
|
20250225,130300,830545970,12610,12600,12610,12600,13
|
|
20250225,130200,830382050,12610,12600,12610,12600,147
|
|
20250225,130100,828529290,12610,12610,12610,12610,3
|
|
20250225,130000,828491460,12610,12620,12620,12610,38
|
|
20250225,125900,828012270,12620,12610,12620,12610,53
|
|
20250225,125800,827343520,12610,12610,12610,12610,21
|
|
20250225,125700,827078710,12610,12610,12610,12610,11
|
|
20250225,125600,826940000,12610,12610,12610,12610,1
|
|
20250225,125500,826927390,12610,12610,12610,12610,52
|
|
20250225,125400,826271670,12610,12610,12610,12610,1
|
|
20250225,125300,826259060,12600,12600,12620,12600,18
|
|
20250225,125200,826032210,12610,12610,12610,12610,31
|
|
20250225,125100,825641300,12620,12610,12620,12610,186
|
|
20250225,125000,823295830,12610,12610,12610,12610,1
|
|
20250225,124900,823283220,12610,12620,12620,12610,2
|
|
20250225,124800,823257990,12610,12620,12620,12610,193
|
|
20250225,124700,820824110,12620,12620,12620,12610,6
|
|
20250225,124600,820748410,12620,12610,12620,12610,426
|
|
20250225,124500,815376530,12610,12610,12610,12610,1
|
|
20250225,124400,815363920,12610,12610,12610,12610,2
|
|
20250225,124300,815338700,12610,12600,12610,12600,93
|
|
20250225,124200,814166890,12600,12600,12600,12600,14
|
|
20250225,124100,813990490,12600,12600,12600,12600,13
|
|
20250225,124000,813826690,12600,12600,12600,12600,2
|
|
20250225,123900,813801490,12600,12600,12600,12600,1
|
|
20250225,123800,813788890,12600,12600,12600,12600,10
|
|
20250225,123700,813662890,12600,12600,12600,12600,2
|
|
20250225,123600,813637690,12600,12600,12600,12600,2
|
|
20250225,123500,813612490,12600,12600,12600,12600,11
|
|
20250225,123400,813473890,12590,12590,12600,12580,567
|
|
20250225,123300,806339800,12590,12590,12590,12590,742
|
|
20250225,123200,796998020,12590,12610,12610,12590,2274
|
|
20250225,123100,768358530,12600,12600,12610,12600,140
|
|
20250225,123000,766594510,12610,12600,12610,12600,124
|
|
20250225,122900,765032090,12600,12600,12600,12600,201
|
|
20250225,122800,762499490,12600,12600,12600,12600,132
|
|
20250225,122700,760836290,12600,12590,12600,12590,983
|
|
20250225,122600,748459980,12600,12600,12600,12600,3
|
|
20250225,122500,748422180,12600,12600,12600,12600,302
|
|
20250225,122400,744616980,12590,12590,12590,12590,18
|
|
20250225,122300,744390360,12590,12600,12600,12590,24
|
|
20250225,122200,744088180,12600,12600,12600,12600,0
|
|
20250225,122100,744088180,12600,12600,12600,12600,31
|
|
20250225,122000,743697580,12600,12600,12600,12600,2
|
|
20250225,121900,743672380,12600,12610,12610,12600,22
|
|
20250225,121800,743395030,12610,12610,12610,12610,12
|
|
20250225,121700,743243710,12610,12610,12610,12610,7
|
|
20250225,121600,743155440,12610,12600,12610,12600,136
|
|
20250225,121500,741441810,12600,12600,12600,12600,3
|
|
20250225,121400,741404010,12600,12600,12600,12590,22
|
|
20250225,121300,741126820,12600,12600,12600,12600,69
|
|
20250225,121200,740257420,12600,12600,12600,12600,9
|
|
20250225,121100,740144020,12600,12600,12600,12600,1
|
|
20250225,121000,740131420,12600,12600,12600,12600,2
|
|
20250225,120900,740106220,12600,12600,12600,12600,10
|
|
20250225,120800,739980220,12600,12600,12600,12600,2
|
|
20250225,120700,739955020,12590,12590,12590,12590,3
|
|
20250225,120600,739917250,12590,12590,12590,12590,826
|
|
20250225,120500,729517910,12590,12590,12590,12590,12
|
|
20250225,120400,729366830,12600,12580,12600,12580,3261
|
|
20250225,120300,688341150,12580,12570,12580,12570,898
|
|
20250225,120200,677051290,12570,12570,12570,12570,62
|
|
20250225,120100,676271950,12570,12570,12570,12560,92
|
|
20250225,120000,675116030,12570,12590,12590,12570,2619
|
|
20250225,115900,642177140,12590,12600,12600,12590,816
|
|
20250225,115800,631903090,12600,12600,12600,12600,2
|
|
20250225,115700,631877890,12600,12620,12620,12600,1561
|
|
20250225,115600,612205370,12620,12620,12620,12610,44
|
|
20250225,115500,611650200,12620,12610,12620,12610,2
|
|
20250225,115400,611624970,12620,12620,12620,12620,11
|
|
20250225,115300,611486150,12620,12620,12620,12620,1
|
|
20250225,115200,611473530,12610,12620,12620,12610,20
|
|
20250225,115100,611221180,12620,12620,12620,12620,3
|
|
20250225,115000,611183320,12620,12620,12620,12620,75
|
|
20250225,114900,610236820,12620,12620,12620,12620,2
|
|
20250225,114800,610211580,12620,12620,12620,12620,0
|
|
20250225,114700,610211580,12620,12620,12620,12610,13
|
|
20250225,114600,610047620,12610,12610,12610,12610,107
|
|
20250225,114500,608698350,12610,12610,12610,12610,3
|
|
20250225,114400,608660520,12610,12610,12610,12610,1
|
|
20250225,114300,608647910,12610,12610,12610,12610,2
|
|
20250225,114200,608622690,12600,12610,12610,12600,163
|
|
20250225,114100,606568560,12610,12620,12620,12610,31
|
|
20250225,114000,606177550,12620,12620,12620,12620,2
|
|
20250225,113900,606152310,12620,12620,12620,12620,1
|
|
20250225,113800,606139690,12620,12610,12620,12610,44
|
|
20250225,113700,605584840,12620,12600,12620,12590,1867
|
|
20250225,113600,582072940,12600,12600,12600,12590,246
|
|
20250225,113500,578975250,12600,12600,12600,12600,310
|
|
20250225,113400,575069250,12600,12590,12600,12590,1691
|
|
20250225,113300,553779520,12600,12590,12600,12590,164
|
|
20250225,113200,551713620,12600,12600,12600,12600,3
|
|
20250225,113100,551675820,12590,12590,12590,12590,3
|
|
20250225,113000,551638050,12590,12600,12600,12590,119
|
|
20250225,112900,550139400,12600,12600,12600,12600,0
|
|
20250225,112800,550139400,12600,12600,12600,12600,511
|
|
20250225,112700,543700800,12600,12600,12600,12600,1
|
|
20250225,112600,543688200,12600,12600,12600,12600,3
|
|
20250225,112500,543650400,12600,12600,12600,12600,126
|
|
20250225,112400,542062800,12590,12600,12600,12590,3201
|
|
20250225,112300,501732100,12610,12610,12610,12610,819
|
|
20250225,112200,491404510,12620,12620,12620,12620,0
|
|
20250225,112100,491404510,12620,12620,12620,12620,3
|
|
20250225,112000,491366650,12620,12620,12620,12620,533
|
|
20250225,111900,484640190,12610,12610,12610,12610,0
|
|
20250225,111800,484640190,12610,12610,12610,12610,1
|
|
20250225,111700,484627580,12610,12620,12620,12610,58
|
|
20250225,111600,483895920,12610,12610,12610,12610,540
|
|
20250225,111500,477086520,12610,12630,12630,12610,1499
|
|
20250225,111400,458170830,12620,12620,12640,12620,11
|
|
20250225,111300,458031830,12640,12640,12640,12620,3
|
|
20250225,111200,457993930,12630,12640,12640,12620,9
|
|
20250225,111100,457880260,12620,12620,12640,12620,87
|
|
20250225,111000,456782300,12630,12630,12630,12620,27
|
|
20250225,110900,456441300,12620,12620,12620,12620,72
|
|
20250225,110800,455532660,12610,12620,12620,12610,5
|
|
20250225,110700,455469570,12620,12620,12620,12620,1
|
|
20250225,110600,455456950,12610,12610,12610,12610,0
|
|
20250225,110500,455456950,12610,12620,12620,12610,415
|
|
20250225,110400,450220740,12620,12630,12630,12620,136
|
|
20250225,110300,448503120,12610,12610,12610,12610,29
|
|
20250225,110200,448137430,12620,12620,12620,12620,0
|
|
20250225,110100,448137430,12620,12620,12620,12620,856
|
|
20250225,110000,437334710,12640,12640,12640,12630,473
|
|
20250225,105900,431359480,12640,12640,12640,12640,1
|
|
20250225,105800,431346840,12640,12640,12640,12640,102
|
|
20250225,105700,430057560,12630,12630,12630,12630,116
|
|
20250225,105600,428592480,12630,12630,12630,12630,0
|
|
20250225,105500,428592480,12630,12620,12630,12620,14
|
|
20250225,105400,428415670,12620,12620,12620,12620,0
|
|
20250225,105300,428415670,12620,12620,12620,12620,0
|
|
20250225,105200,428415670,12620,12620,12620,12620,137
|
|
20250225,105100,426686730,12620,12620,12620,12620,11
|
|
20250225,105000,426547910,12620,12620,12620,12620,5
|
|
20250225,104900,426484810,12620,12610,12620,12610,549
|
|
20250225,104800,419561870,12610,12620,12620,12610,315
|
|
20250225,104700,415589710,12620,12620,12620,12620,4
|
|
20250225,104600,415539230,12620,12620,12620,12610,90
|
|
20250225,104500,414404270,12610,12620,12620,12610,120
|
|
20250225,104400,412891060,12620,12610,12620,12610,310
|
|
20250225,104300,408978960,12610,12610,12610,12610,0
|
|
20250225,104200,408978960,12610,12630,12630,12610,464
|
|
20250225,104100,403122200,12630,12630,12630,12630,12
|
|
20250225,104000,402970640,12630,12630,12630,12630,1
|
|
20250225,103900,402958010,12630,12630,12630,12630,0
|
|
20250225,103800,402958010,12630,12630,12630,12630,0
|
|
20250225,103700,402958010,12630,12620,12630,12610,40
|
|
20250225,103600,402452870,12630,12630,12630,12630,2
|
|
20250225,103500,402427610,12620,12620,12620,12620,7
|
|
20250225,103400,402339270,12620,12620,12620,12620,15
|
|
20250225,103300,402149970,12620,12620,12620,12620,2
|
|
20250225,103200,402124730,12620,12620,12620,12620,0
|
|
20250225,103100,402124730,12620,12620,12620,12620,21
|
|
20250225,103000,401859710,12610,12610,12610,12610,109
|
|
20250225,102900,400485220,12600,12610,12610,12600,149
|
|
20250225,102800,398607020,12610,12610,12610,12610,290
|
|
20250225,102700,394950120,12610,12610,12620,12610,151
|
|
20250225,102600,393045000,12610,12610,12610,12610,0
|
|
20250225,102500,393045000,12610,12610,12610,12610,86
|
|
20250225,102400,391960540,12610,12610,12610,12610,113
|
|
20250225,102300,390535610,12610,12610,12610,12610,4
|
|
20250225,102200,390485170,12610,12610,12610,12610,15
|
|
20250225,102100,390296020,12610,12610,12610,12610,173
|
|
20250225,102000,388114490,12610,12620,12620,12610,428
|
|
20250225,101900,382717400,12610,12620,12620,12610,139
|
|
20250225,101800,380964400,12620,12610,12620,12600,288
|
|
20250225,101700,377333690,12610,12610,12610,12600,270
|
|
20250225,101600,373929660,12610,12640,12640,12610,7814
|
|
20250225,101500,275254190,12650,12650,12650,12650,2
|
|
20250225,101400,275228890,12650,12660,12660,12650,270
|
|
20250225,101300,271813220,12660,12660,12660,12660,14
|
|
20250225,101200,271635980,12660,12660,12660,12660,24
|
|
20250225,101100,271332140,12650,12650,12650,12650,560
|
|
20250225,101000,264248140,12640,12650,12650,12640,147
|
|
20250225,100900,262390000,12650,12650,12650,12650,304
|
|
20250225,100800,258544400,12650,12650,12650,12650,4
|
|
20250225,100700,258493800,12650,12640,12650,12640,79
|
|
20250225,100600,257495230,12650,12650,12650,12650,50
|
|
20250225,100500,256862730,12650,12650,12650,12650,427
|
|
20250225,100400,251461180,12660,12660,12660,12660,14
|
|
20250225,100300,251283940,12650,12650,12650,12650,357
|
|
20250225,100200,246767890,12650,12640,12650,12640,112
|
|
20250225,100100,245351960,12650,12650,12650,12650,11
|
|
20250225,100000,245212810,12650,12650,12650,12650,20
|
|
20250225,095900,244959810,12650,12650,12650,12650,40
|
|
20250225,095800,244453810,12650,12650,12650,12650,51
|
|
20250225,095700,243808660,12650,12650,12650,12650,262
|
|
20250225,095600,240494360,12650,12660,12660,12650,64
|
|
20250225,095500,239684750,12650,12650,12650,12650,604
|
|
20250225,095400,232044150,12650,12650,12650,12650,281
|
|
20250225,095300,228489500,12650,12650,12650,12650,847
|
|
20250225,095200,217774950,12660,12650,12660,12650,497
|
|
20250225,095100,211487890,12650,12650,12650,12650,220
|
|
20250225,095000,208704890,12650,12640,12650,12640,42
|
|
20250225,094900,208173990,12640,12640,12640,12640,0
|
|
20250225,094800,208173990,12640,12640,12640,12640,542
|
|
20250225,094700,201323110,12640,12640,12640,12640,1167
|
|
20250225,094600,186572230,12640,12650,12650,12640,23
|
|
20250225,094500,186281480,12650,12650,12650,12650,265
|
|
20250225,094400,182929230,12660,12650,12660,12650,83
|
|
20250225,094300,181879140,12650,12650,12650,12650,10
|
|
20250225,094200,181752640,12650,12650,12650,12650,12
|
|
20250225,094100,181600840,12650,12650,12650,12650,24
|
|
20250225,094000,181297240,12640,12640,12640,12640,618
|
|
20250225,093900,173485720,12640,12640,12640,12640,104
|
|
20250225,093800,172171160,12640,12640,12640,12640,8
|
|
20250225,093700,172070040,12640,12640,12640,12640,1
|
|
20250225,093600,172057400,12630,12640,12640,12630,173
|
|
20250225,093500,169870780,12640,12660,12660,12640,164
|
|
20250225,093400,167797660,12660,12650,12660,12650,687
|
|
20250225,093300,159106950,12650,12650,12650,12650,1
|
|
20250225,093200,159094300,12640,12640,12640,12640,719
|
|
20250225,093100,150006140,12640,12640,12640,12640,110
|
|
20250225,093000,148615740,12640,12640,12640,12630,261
|
|
20250225,092900,145316910,12630,12640,12640,12630,1214
|
|
20250225,092800,129972950,12640,12670,12670,12640,4259
|
|
20250225,092700,76075930,12670,12670,12670,12670,300
|
|
20250225,092600,72274930,12670,12680,12680,12670,274
|
|
20250225,092500,68800910,12690,12690,12690,12690,78
|
|
20250225,092400,67811090,12700,12700,12700,12700,0
|
|
20250225,092300,67811090,12700,12700,12700,12700,12
|
|
20250225,092200,67658690,12690,12690,12690,12690,9
|
|
20250225,092100,67544480,12680,12680,12680,12680,0
|
|
20250225,092000,67544480,12680,12680,12680,12680,60
|
|
20250225,091900,66783680,12680,12680,12680,12680,105
|
|
20250225,091800,65452280,12670,12680,12680,12670,425
|
|
20250225,091700,60067030,12680,12680,12680,12670,92
|
|
20250225,091600,58900720,12690,12670,12720,12670,336
|
|
20250225,091500,54635650,12670,12680,12680,12670,599
|
|
20250225,091400,47043030,12690,12710,12710,12690,411
|
|
20250225,091300,41822060,12720,12690,12720,12690,129
|
|
20250225,091200,40184080,12670,12670,12670,12670,141
|
|
20250225,091100,38397610,12690,12690,12690,12690,0
|
|
20250225,091000,38397610,12690,12690,12690,12690,3
|
|
20250225,090900,38359540,12670,12670,12670,12670,0
|
|
20250225,090800,38359540,12670,12670,12670,12670,0
|
|
20250225,090700,38359540,12670,12670,12670,12670,93
|
|
20250225,090600,37181230,12660,12670,12670,12660,5
|
|
20250225,090500,37117890,12670,12670,12670,12660,176
|
|
20250225,090400,34888680,12670,12710,12710,12670,24
|
|
20250225,090300,34584560,12660,12670,12720,12660,165
|
|
20250225,090200,32493750,12670,12690,12700,12670,764
|
|
20250225,090100,22801170,12780,12780,12780,12780,14
|
|
20250225,090000,22622250,12800,12710,12800,12660,1723
|