589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,184600,1420231036600,52700,52700,52700,52700,1161478
|
|
20250204,184500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,184400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,184300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,184200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,184100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,184000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,183900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,183800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,183700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,183600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,183500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,183400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,183300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,183200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,183100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,183000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,182900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,182800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,182700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,182600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,182500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,182400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,182300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,182200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,182100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,182000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,181900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,181800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,181700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,181600,1420231036600,52700,52700,52700,52700,1161478
|
|
20250204,181500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,181400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,181300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,181200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,181100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,181000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,180900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,180800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,180700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,180600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,180500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,180400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,180300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,180200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,180100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,180000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,175900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,175800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,175700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,175600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,175500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,175400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,175300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,175200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,175100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,175000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,174900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,174800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,174700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,174600,1420231036600,52700,52700,52700,52700,1161478
|
|
20250204,174500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,174400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,174300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,174200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,174100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,174000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,173900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,173800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,173700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,173600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,173500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,173400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,173300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,173200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,173100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,173000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,172900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,172800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,172700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,172600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,172500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,172400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,172300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,172200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,172100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,172000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,171900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,171800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,171700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,171600,1420231036600,52700,52700,52700,52700,1161478
|
|
20250204,171500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,171400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,171300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,171200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,171100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,171000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,170900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,170800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,170700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,170600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,170500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,170400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,170300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,170200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,170100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,170000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,165900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,165800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,165700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,165600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,165500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,165400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,165300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,165200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,165100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,165000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,164900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,164800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,164700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,164600,1420231036600,52700,52700,52700,52700,1161478
|
|
20250204,164500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,164400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,164300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,164200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,164100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,164000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,163900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,163800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,163700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,163600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,163500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,163400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,163300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,163200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,163100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,163000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,162900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,162800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,162700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,162600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,162500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,162400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,162300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,162200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,162100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,162000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,161900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,161800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,161700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,161600,1420231036600,52700,52700,52700,52700,1161478
|
|
20250204,161500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,161400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,161300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,161200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,161100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,161000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,160900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,160800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,160700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,160600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,160500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,160400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,160300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,160200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,160100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,160000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,155900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,155800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,155700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,155600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,155500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,155400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,155300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,155200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,155100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,155000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,154900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,154800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,154700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,154600,1420231036600,52700,52700,52700,52700,1161478
|
|
20250204,154500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,154400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,154300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,154200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,154100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,154000,1420231036600,52700,52700,52700,52700,0
|
|
20250204,153900,1420231036600,52700,52700,52700,52700,0
|
|
20250204,153800,1420231036600,52700,52700,52700,52700,0
|
|
20250204,153700,1420231036600,52700,52700,52700,52700,0
|
|
20250204,153600,1420231036600,52700,52700,52700,52700,0
|
|
20250204,153500,1420231036600,52700,52700,52700,52700,0
|
|
20250204,153400,1420231036600,52700,52700,52700,52700,0
|
|
20250204,153300,1420231036600,52700,52700,52700,52700,0
|
|
20250204,153200,1420231036600,52700,52700,52700,52700,0
|
|
20250204,153100,1420231036600,52700,52700,52700,52700,0
|
|
20250204,153000,1420231036600,52700,52700,52700,52700,1161478
|
|
20250204,152900,1359021146000,52800,52800,52800,52800,0
|
|
20250204,152800,1359021146000,52800,52800,52800,52800,0
|
|
20250204,152700,1359021146000,52800,52800,52800,52800,0
|
|
20250204,152600,1359021146000,52800,52800,52800,52800,0
|
|
20250204,152500,1359021146000,52800,52800,52800,52800,0
|
|
20250204,152400,1359021146000,52800,52800,52800,52800,0
|
|
20250204,152300,1359021146000,52800,52800,52800,52800,0
|
|
20250204,152200,1359021146000,52800,52800,52800,52800,0
|
|
20250204,152100,1359021146000,52800,52800,52800,52800,0
|
|
20250204,152000,1359021146000,52800,52800,52800,52800,0
|
|
20250204,151900,1359021146000,52800,52800,52800,52700,56998
|
|
20250204,151800,1356013880600,52700,52800,52800,52700,12034
|
|
20250204,151700,1355378918200,52700,52700,52800,52600,69892
|
|
20250204,151600,1351695283500,52700,52700,52800,52600,153535
|
|
20250204,151500,1343604150400,52700,52800,52800,52700,72355
|
|
20250204,151400,1339786158100,52800,52700,52800,52600,150474
|
|
20250204,151300,1331856507000,52700,52700,52700,52600,22641
|
|
20250204,151200,1330663665200,52700,52700,52700,52600,11631
|
|
20250204,151100,1330051115700,52700,52600,52700,52600,22951
|
|
20250204,151000,1328843012100,52700,52700,52700,52600,18930
|
|
20250204,150900,1327845944600,52600,52600,52700,52600,14767
|
|
20250204,150800,1327068382500,52600,52600,52700,52600,12657
|
|
20250204,150700,1326402156300,52600,52600,52700,52500,59617
|
|
20250204,150600,1323266677000,52600,52600,52600,52500,11111
|
|
20250204,150500,1322682588100,52600,52600,52700,52500,48178
|
|
20250204,150400,1320148480500,52600,52600,52700,52500,41006
|
|
20250204,150300,1317991327000,52600,52600,52600,52500,103994
|
|
20250204,150200,1312521563100,52600,52600,52600,52500,41820
|
|
20250204,150100,1310322094100,52600,52500,52600,52500,14315
|
|
20250204,150000,1309569429700,52600,52500,52600,52500,12393
|
|
20250204,145900,1308917929200,52600,52500,52600,52500,9356
|
|
20250204,145800,1308426409800,52600,52600,52600,52500,9364
|
|
20250204,145700,1307934300700,52500,52700,52700,52500,98232
|
|
20250204,145600,1302767586400,52600,52700,52700,52600,17125
|
|
20250204,145500,1301865254100,52700,52700,52800,52600,48444
|
|
20250204,145400,1299312434100,52700,52800,52800,52700,27498
|
|
20250204,145300,1297862937200,52700,52800,52800,52600,60906
|
|
20250204,145200,1294652750800,52800,52800,52800,52700,8234
|
|
20250204,145100,1294218458400,52800,52700,52800,52600,102999
|
|
20250204,145000,1288790012300,52700,52600,52800,52500,232632
|
|
20250204,144900,1276545151500,52500,52600,52600,52500,10106
|
|
20250204,144800,1276013917000,52500,52600,52600,52500,15459
|
|
20250204,144700,1275201212100,52600,52600,52600,52500,62687
|
|
20250204,144600,1271909429500,52500,52600,52600,52500,15467
|
|
20250204,144500,1271096839000,52500,52600,52600,52500,13286
|
|
20250204,144400,1270398585600,52500,52500,52600,52500,94563
|
|
20250204,144300,1265433010400,52600,52600,52600,52500,14972
|
|
20250204,144200,1264645682100,52500,52500,52600,52500,16752
|
|
20250204,144100,1263764770100,52600,52600,52600,52500,14064
|
|
20250204,144000,1263025383600,52500,52400,52600,52400,96696
|
|
20250204,143900,1257947987700,52500,52500,52500,52400,37786
|
|
20250204,143800,1255964426600,52500,52500,52500,52400,12723
|
|
20250204,143700,1255296949700,52400,52500,52500,52400,24566
|
|
20250204,143600,1254007725600,52500,52500,52600,52400,138995
|
|
20250204,143500,1246710717800,52500,52400,52500,52400,22973
|
|
20250204,143400,1245505763400,52500,52400,52500,52400,14275
|
|
20250204,143300,1244756928300,52400,52500,52500,52400,19151
|
|
20250204,143200,1243752011300,52400,52500,52500,52400,22223
|
|
20250204,143100,1242585882200,52500,52500,52500,52400,13754
|
|
20250204,143000,1241864302800,52500,52400,52500,52400,12475
|
|
20250204,142900,1241209653900,52500,52500,52500,52400,7954
|
|
20250204,142800,1240792341800,52500,52500,52500,52400,20156
|
|
20250204,142700,1239734549800,52500,52500,52500,52400,17375
|
|
20250204,142600,1238822634200,52500,52400,52500,52300,78302
|
|
20250204,142500,1234719739000,52400,52300,52400,52300,13468
|
|
20250204,142400,1234014440400,52300,52300,52400,52200,116628
|
|
20250204,142300,1227913909200,52300,52300,52300,52200,15971
|
|
20250204,142200,1227079527800,52200,52200,52300,52200,35012
|
|
20250204,142100,1225250246800,52300,52200,52300,52200,15194
|
|
20250204,142000,1224456223700,52300,52300,52300,52200,20704
|
|
20250204,141900,1223373851700,52200,52200,52300,52200,49829
|
|
20250204,141800,1220769136300,52300,52400,52400,52200,157875
|
|
20250204,141700,1212511759500,52400,52400,52400,52300,27307
|
|
20250204,141600,1211082634700,52400,52400,52400,52300,20833
|
|
20250204,141500,1209992384800,52300,52300,52400,52300,21909
|
|
20250204,141400,1208845981900,52400,52300,52400,52300,19078
|
|
20250204,141300,1207846915500,52400,52300,52500,52300,78002
|
|
20250204,141200,1203759738300,52400,52300,52400,52300,26829
|
|
20250204,141100,1202354214600,52400,52500,52500,52300,46714
|
|
20250204,141000,1199906388700,52400,52400,52500,52300,96239
|
|
20250204,140900,1194864812400,52300,52300,52400,52200,141893
|
|
20250204,140800,1187443850100,52300,52400,52500,52300,106449
|
|
20250204,140700,1181866187000,52500,52400,52500,52300,327106
|
|
20250204,140600,1164750849000,52300,52400,52500,52300,189678
|
|
20250204,140500,1154813312300,52500,52500,52600,52400,323853
|
|
20250204,140400,1137814625300,52500,52700,52700,52500,184493
|
|
20250204,140300,1128111269200,52700,52800,52800,52600,232142
|
|
20250204,140200,1115879114300,52800,52700,52800,52700,15676
|
|
20250204,140100,1115052739200,52700,52800,52900,52700,51783
|
|
20250204,140000,1112319828800,52800,52800,52900,52800,83665
|
|
20250204,135900,1107902101500,52900,52800,52900,52800,13435
|
|
20250204,135800,1107192487000,52900,52800,52900,52800,7185
|
|
20250204,135700,1106812972300,52800,52800,52900,52800,6965
|
|
20250204,135600,1106445033100,52800,52800,52900,52800,9106
|
|
20250204,135500,1105964036300,52800,52900,52900,52800,9565
|
|
20250204,135400,1105458849800,52800,52800,52900,52800,9292
|
|
20250204,135300,1104967991900,52800,52800,52900,52800,29362
|
|
20250204,135200,1103416971600,52900,52800,52900,52700,106532
|
|
20250204,135100,1097792068500,52800,52900,52900,52800,52362
|
|
20250204,135000,1095026744200,52900,52800,52900,52800,9841
|
|
20250204,134900,1094506610800,52900,52900,52900,52800,12784
|
|
20250204,134800,1093830648000,52900,52900,52900,52800,16655
|
|
20250204,134700,1092950452300,52900,52800,52900,52800,6922
|
|
20250204,134600,1092584846800,52900,52900,52900,52800,16070
|
|
20250204,134500,1091735389100,52900,52900,52900,52800,10451
|
|
20250204,134400,1091183059900,52800,52800,52900,52800,14447
|
|
20250204,134300,1090419572300,52800,52800,52900,52800,11572
|
|
20250204,134200,1089808155900,52900,52800,52900,52800,18438
|
|
20250204,134100,1088833338300,52800,52800,52900,52800,11906
|
|
20250204,134000,1088204173300,52900,52800,52900,52800,13157
|
|
20250204,133900,1087509060900,52900,52900,52900,52800,11141
|
|
20250204,133800,1086920011300,52900,52900,52900,52800,3372
|
|
20250204,133700,1086741755800,52900,52800,52900,52800,8934
|
|
20250204,133600,1086269870400,52900,52900,52900,52800,12453
|
|
20250204,133500,1085611993200,52900,52900,52900,52800,12470
|
|
20250204,133400,1084953161600,52800,52800,52900,52800,15515
|
|
20250204,133300,1084133892400,52800,52800,52900,52800,12479
|
|
20250204,133200,1083474870100,52900,52900,52900,52800,20175
|
|
20250204,133100,1082409332400,52800,52800,52900,52700,26052
|
|
20250204,133000,1081033410900,52800,52900,53000,52700,136121
|
|
20250204,132900,1073839127000,53000,53000,53000,52900,10190
|
|
20250204,132800,1073299706300,53000,52900,53000,52900,21724
|
|
20250204,132700,1072149850400,52900,52900,53000,52800,43366
|
|
20250204,132600,1069855723400,53000,52800,53000,52800,55870
|
|
20250204,132500,1066900491300,52900,52700,52900,52700,135590
|
|
20250204,132400,1059740510600,52700,52700,52800,52700,21097
|
|
20250204,132300,1058628306600,52700,52700,52800,52700,19723
|
|
20250204,132200,1057588035500,52800,52800,52900,52700,51682
|
|
20250204,132100,1054860936900,52800,52800,52900,52700,108446
|
|
20250204,132000,1049136913700,52700,52800,52900,52700,215240
|
|
20250204,131900,1037775138300,52900,52900,53000,52800,192736
|
|
20250204,131800,1027579469300,52900,53000,53000,52900,11549
|
|
20250204,131700,1026967979800,53000,52900,53000,52900,10937
|
|
20250204,131600,1026388649500,53000,53000,53000,52900,32755
|
|
20250204,131500,1024653764300,53000,52900,53000,52900,11543
|
|
20250204,131400,1024042949500,53000,52900,53000,52900,16276
|
|
20250204,131300,1023181702000,52900,52900,53000,52900,16573
|
|
20250204,131200,1022304676700,53000,53000,53100,52900,186589
|
|
20250204,131100,1012416241300,53100,53000,53100,53000,124565
|
|
20250204,131000,1005813743400,53100,53000,53100,53000,16062
|
|
20250204,130900,1004962094400,53000,53000,53100,53000,31269
|
|
20250204,130800,1003302611700,53100,53000,53100,53000,9315
|
|
20250204,130700,1002808494300,53000,53000,53100,53000,11010
|
|
20250204,130600,1002224397500,53000,53000,53100,53000,16895
|
|
20250204,130500,1001328159900,53000,53100,53100,53000,19700
|
|
20250204,130400,1000283386000,53100,53000,53100,53000,12665
|
|
20250204,130300,999611395500,53100,53000,53100,53000,18096
|
|
20250204,130200,998651038000,53100,53100,53100,53000,13082
|
|
20250204,130100,997956863500,53000,53000,53100,53000,10750
|
|
20250204,130000,997386556300,53100,53100,53100,53000,14213
|
|
20250204,125900,996632617700,53000,53100,53100,53000,15294
|
|
20250204,125800,995821858900,53000,53100,53100,53000,10261
|
|
20250204,125700,995277580600,53000,53100,53100,53000,13600
|
|
20250204,125600,994556518900,53100,53100,53200,53000,118230
|
|
20250204,125500,988278822600,53100,53200,53200,53100,50665
|
|
20250204,125400,985587821300,53200,53100,53200,53100,9109
|
|
20250204,125300,985103893900,53200,53100,53200,53100,22718
|
|
20250204,125200,983896974900,53100,53100,53200,53100,8536
|
|
20250204,125100,983443412300,53100,53200,53200,53100,16239
|
|
20250204,125000,982580345800,53100,53200,53200,53100,14050
|
|
20250204,124900,981834017900,53100,53100,53200,53100,30789
|
|
20250204,124800,980198573600,53200,53100,53200,53100,18938
|
|
20250204,124700,979191815400,53200,53100,53200,53100,10021
|
|
20250204,124600,978659023700,53200,53100,53200,53100,9586
|
|
20250204,124500,978149691800,53100,53200,53200,53100,8518
|
|
20250204,124400,977697223100,53100,53200,53200,53100,11607
|
|
20250204,124300,977080185700,53100,53200,53200,53100,5448
|
|
20250204,124200,976790588200,53100,53200,53200,53100,8102
|
|
20250204,124100,976359948200,53200,53100,53200,53100,7240
|
|
20250204,124000,975975044100,53200,53300,53300,53100,60266
|
|
20250204,123900,972768942600,53200,53200,53300,53200,16399
|
|
20250204,123800,971895572000,53200,53300,53300,53200,19137
|
|
20250204,123700,970877028300,53300,53200,53300,53200,9512
|
|
20250204,123600,970370484600,53300,53300,53300,53200,17547
|
|
20250204,123500,969436512100,53300,53200,53300,53200,20888
|
|
20250204,123400,968324882100,53200,53200,53300,53200,113595
|
|
20250204,123300,962281305100,53200,53200,53300,53200,8143
|
|
20250204,123200,961847651800,53200,53200,53300,53200,9698
|
|
20250204,123100,961331408500,53200,53200,53300,53200,9698
|
|
20250204,123000,960815062700,53200,53200,53300,53200,13113
|
|
20250204,122900,960116762800,53200,53200,53300,53200,4326
|
|
20250204,122800,959886349500,53200,53300,53300,53200,13275
|
|
20250204,122700,959179095800,53300,53300,53300,53200,12642
|
|
20250204,122600,958505411800,53300,53300,53300,53200,6448
|
|
20250204,122500,958161993900,53200,53300,53300,53200,8086
|
|
20250204,122400,957731299100,53200,53300,53300,53200,8598
|
|
20250204,122300,957273675400,53200,53200,53300,53200,9060
|
|
20250204,122200,956791473000,53200,53200,53300,53200,9987
|
|
20250204,122100,956259714200,53200,53200,53300,53200,11141
|
|
20250204,122000,955666669400,53200,53300,53300,53200,17061
|
|
20250204,121900,954758060800,53300,53300,53300,53200,8564
|
|
20250204,121800,954301781600,53200,53300,53300,53200,11135
|
|
20250204,121700,953708586000,53200,53300,53300,53200,4780
|
|
20250204,121600,953454001700,53300,53200,53300,53200,11842
|
|
20250204,121500,952823085200,53200,53200,53300,53200,10640
|
|
20250204,121400,952256569500,53300,53300,53300,53200,12139
|
|
20250204,121300,951609842200,53200,53300,53300,53200,8522
|
|
20250204,121200,951155869000,53300,53300,53300,53200,14700
|
|
20250204,121100,950372758100,53300,53300,53300,53200,14723
|
|
20250204,121000,949588806000,53300,53200,53300,53200,6797
|
|
20250204,120900,949226951600,53200,53300,53300,53200,9525
|
|
20250204,120800,948720031800,53200,53200,53300,53200,9534
|
|
20250204,120700,948212263300,53200,53300,53300,53200,9622
|
|
20250204,120600,947699613200,53300,53300,53300,53200,17011
|
|
20250204,120500,946793873600,53200,53200,53200,53100,70629
|
|
20250204,120400,943036489200,53200,53300,53300,53100,32535
|
|
20250204,120300,941305385100,53300,53200,53300,53100,37443
|
|
20250204,120200,939313645800,53100,53100,53200,53100,21330
|
|
20250204,120100,938179142000,53100,53200,53200,53100,8147
|
|
20250204,120000,937745944600,53100,53200,53200,53100,8619
|
|
20250204,115900,937287528500,53200,53200,53300,53100,66323
|
|
20250204,115800,933756771800,53300,53100,53300,53100,101892
|
|
20250204,115700,928336100300,53100,53100,53200,53100,14149
|
|
20250204,115600,927583653700,53200,53100,53200,53100,10744
|
|
20250204,115500,927012552600,53100,53100,53200,53100,32116
|
|
20250204,115400,925304455000,53100,53100,53200,53100,16238
|
|
20250204,115300,924441993300,53200,53100,53200,53100,13730
|
|
20250204,115200,923711915800,53100,53200,53200,53100,15672
|
|
20250204,115100,922878503800,53200,53100,53200,53100,16944
|
|
20250204,115000,921977424200,53100,53200,53200,53100,9229
|
|
20250204,114900,921486781100,53200,53100,53200,53100,8723
|
|
20250204,114800,921023007800,53200,53200,53200,53100,12272
|
|
20250204,114700,920370659000,53100,53100,53200,53100,5452
|
|
20250204,114600,920080927500,53100,53200,53200,53100,9161
|
|
20250204,114500,919593911200,53100,53100,53200,53100,10628
|
|
20250204,114400,919028900000,53100,53100,53200,53100,11776
|
|
20250204,114300,918403322500,53100,53100,53200,53100,10721
|
|
20250204,114200,917833288900,53200,53200,53200,53100,25479
|
|
20250204,114100,916478478900,53200,53100,53200,53100,21879
|
|
20250204,114000,915315544500,53200,53100,53200,53100,6632
|
|
20250204,113900,914963077200,53200,53200,53200,53100,13537
|
|
20250204,113800,914243357000,53100,53100,53200,53100,8868
|
|
20250204,113700,913771916800,53100,53200,53200,53100,5782
|
|
20250204,113600,913464719700,53200,53200,53200,53100,19657
|
|
20250204,113500,912420335000,53200,53200,53200,53100,3264
|
|
20250204,113400,912246866100,53200,53200,53200,53100,4985
|
|
20250204,113300,911981945700,53100,53200,53300,53100,17599
|
|
20250204,113200,911045386300,53200,53300,53300,53200,11492
|
|
20250204,113100,910433543100,53300,53100,53300,53100,30493
|
|
20250204,113000,908811185300,53200,53200,53300,53100,68220
|
|
20250204,112900,905182524600,53300,53200,53300,53200,22235
|
|
20250204,112800,903998447600,53300,53300,53300,53200,7675
|
|
20250204,112700,903589931100,53200,53200,53300,53200,23485
|
|
20250204,112600,902339921700,53200,53300,53300,53200,14367
|
|
20250204,112500,901575321400,53300,53200,53300,53200,13058
|
|
20250204,112400,900880074300,53200,53200,53300,53200,13480
|
|
20250204,112300,900162138400,53200,53300,53300,53200,5809
|
|
20250204,112200,899852820500,53300,53200,53300,53200,13612
|
|
20250204,112100,899127637300,53200,53200,53300,53200,34115
|
|
20250204,112000,897312493200,53200,53200,53300,53200,28443
|
|
20250204,111900,895798549100,53200,53100,53300,53100,47656
|
|
20250204,111800,893263016400,53200,53200,53300,53100,234545
|
|
20250204,111700,880785247000,53100,53100,53200,53100,14377
|
|
20250204,111600,880020601500,53100,53100,53200,53100,12273
|
|
20250204,111500,879367952600,53100,53100,53200,53100,13579
|
|
20250204,111400,878645988800,53100,53100,53200,53100,19442
|
|
20250204,111300,877612041100,53200,53100,53200,53100,11177
|
|
20250204,111200,877017805300,53100,53100,53200,53100,13664
|
|
20250204,111100,876291801800,53100,53100,53200,53100,8930
|
|
20250204,111000,875817297400,53100,53200,53200,53100,43073
|
|
20250204,110900,873526594800,53100,53200,53200,53100,8859
|
|
20250204,110800,873055520100,53200,53200,53200,53100,22615
|
|
20250204,110700,871853523700,53100,53100,53200,53100,9925
|
|
20250204,110600,871326091300,53100,53100,53200,53100,13519
|
|
20250204,110500,870607266300,53200,53100,53200,53100,8724
|
|
20250204,110400,870143440500,53100,53100,53200,53100,10690
|
|
20250204,110300,869575220300,53200,53100,53200,53100,13326
|
|
20250204,110200,868866984000,53200,53200,53200,53100,6518
|
|
20250204,110100,868520605900,53100,53100,53200,53100,17604
|
|
20250204,110000,867584314100,53100,53200,53200,53100,7883
|
|
20250204,105900,867165274300,53200,53200,53200,53100,13880
|
|
20250204,105800,866427459500,53200,53200,53200,53100,7306
|
|
20250204,105700,866039231800,53200,53100,53200,53100,16431
|
|
20250204,105600,865165587300,53200,53100,53200,53000,162993
|
|
20250204,105500,856511216500,53100,53000,53100,53000,16646
|
|
20250204,105400,855628694400,53100,53100,53100,53000,24930
|
|
20250204,105300,854306517800,53000,53000,53100,53000,20330
|
|
20250204,105200,853228238900,53000,53100,53100,53000,26200
|
|
20250204,105100,851839063400,53000,53000,53100,53000,81953
|
|
20250204,105000,847495333100,53000,53000,53100,53000,22537
|
|
20250204,104900,846299893800,53100,53100,53200,53000,156784
|
|
20250204,104800,837974598700,53200,53100,53200,53100,23416
|
|
20250204,104700,836730761500,53100,53100,53200,53100,20639
|
|
20250204,104600,835634724900,53200,53100,53200,53100,35903
|
|
20250204,104500,833727756300,53200,53200,53200,53100,14254
|
|
20250204,104400,832970641300,53100,53100,53200,53100,9359
|
|
20250204,104300,832473330200,53200,53300,53300,53100,107170
|
|
20250204,104200,826771583600,53300,53300,53300,53200,10866
|
|
20250204,104100,826193060400,53300,53200,53300,53200,9417
|
|
20250204,104000,825691803700,53200,53200,53300,53100,106147
|
|
20250204,103900,820045975600,53100,53200,53300,53100,31527
|
|
20250204,103800,818368456600,53200,53300,53300,53200,165324
|
|
20250204,103700,809572269800,53300,53300,53300,53200,23390
|
|
20250204,103600,808327363100,53300,53300,53300,53200,13729
|
|
20250204,103500,807596181500,53300,53300,53300,53200,35282
|
|
20250204,103400,805716855000,53300,53300,53300,53200,15611
|
|
20250204,103300,804885968700,53300,53300,53400,53200,61282
|
|
20250204,103200,801619687400,53300,53400,53400,53300,24009
|
|
20250204,103100,800339566600,53300,53300,53400,53200,93120
|
|
20250204,103000,795375408300,53300,53300,53400,53300,13949
|
|
20250204,102900,794631544600,53300,53400,53400,53300,28543
|
|
20250204,102800,793109542800,53400,53300,53400,53300,112851
|
|
20250204,102700,787094183800,53300,53300,53400,53300,11398
|
|
20250204,102600,786486411900,53300,53300,53400,53300,29887
|
|
20250204,102500,784892284200,53400,53400,53400,53300,10002
|
|
20250204,102400,784358890300,53400,53400,53500,53300,149640
|
|
20250204,102300,776367762900,53400,53400,53500,53400,19480
|
|
20250204,102200,775327383600,53400,53500,53500,53400,18260
|
|
20250204,102100,774351914000,53400,53500,53500,53400,15899
|
|
20250204,102000,773502164700,53500,53500,53500,53400,13426
|
|
20250204,101900,772784716600,53400,53500,53500,53400,26128
|
|
20250204,101800,771387303600,53500,53400,53500,53400,20278
|
|
20250204,101700,770302971100,53400,53400,53600,53400,136634
|
|
20250204,101600,762993231600,53500,53600,53600,53400,241939
|
|
20250204,101500,750049859600,53500,53600,53600,53500,30406
|
|
20250204,101400,748421709900,53500,53600,53600,53500,20746
|
|
20250204,101300,747310718000,53500,53400,53600,53400,357748
|
|
20250204,101200,728171675700,53400,53400,53500,53400,15740
|
|
20250204,101100,727330547100,53500,53300,53500,53300,401849
|
|
20250204,101000,705871544200,53400,53300,53400,53200,140674
|
|
20250204,100900,698373201300,53300,53400,53400,53300,96977
|
|
20250204,100800,693203400100,53400,53400,53400,53300,23530
|
|
20250204,100700,691948213900,53300,53400,53400,53300,13878
|
|
20250204,100600,691208022200,53300,53300,53400,53300,78727
|
|
20250204,100500,687005109100,53400,53400,53400,53300,15031
|
|
20250204,100400,686203546400,53400,53400,53400,53300,16695
|
|
20250204,100300,685313095700,53400,53300,53400,53200,36484
|
|
20250204,100200,683368235900,53300,53300,53400,53200,133551
|
|
20250204,100100,676249584900,53300,53300,53400,53300,20533
|
|
20250204,100000,675154699100,53300,53300,53400,53200,268099
|
|
20250204,095900,660864466700,53300,53300,53400,53300,18964
|
|
20250204,095800,659852689100,53300,53400,53400,53300,14888
|
|
20250204,095700,659058622100,53400,53300,53400,53300,18519
|
|
20250204,095600,658070781300,53300,53300,53400,53300,26421
|
|
20250204,095500,656660896300,53300,53300,53400,53300,20232
|
|
20250204,095400,655581337700,53300,53300,53400,53300,26278
|
|
20250204,095300,654179306900,53300,53300,53400,53200,242077
|
|
20250204,095200,641274451400,53300,53200,53300,53200,45824
|
|
20250204,095100,638833656800,53300,53200,53300,53200,32500
|
|
20250204,095000,637103341500,53200,53200,53300,53200,26341
|
|
20250204,094900,635701702800,53200,53300,53300,53200,40638
|
|
20250204,094800,633539228200,53200,53300,53300,53200,36538
|
|
20250204,094700,631592874900,53200,53200,53300,53200,57407
|
|
20250204,094600,628538327900,53200,53300,53400,53200,180542
|
|
20250204,094500,618920878900,53400,53300,53400,53300,47290
|
|
20250204,094400,616399036700,53400,53200,53400,53200,120705
|
|
20250204,094300,609964585500,53200,53400,53400,53200,182911
|
|
20250204,094200,600214236400,53300,53300,53400,53300,31299
|
|
20250204,094100,598544924900,53400,53400,53400,53300,32510
|
|
20250204,094000,596811018400,53300,53400,53400,53300,36225
|
|
20250204,093900,594877769600,53400,53300,53500,53200,481590
|
|
20250204,093800,569167412600,53300,53300,53400,53200,81367
|
|
20250204,093700,564830259800,53300,53300,53400,53300,48473
|
|
20250204,093600,562245620000,53400,53200,53400,53200,201434
|
|
20250204,093500,551510398200,53200,53300,53300,53200,25746
|
|
20250204,093400,550139292700,53300,53300,53400,53200,106384
|
|
20250204,093300,544468821500,53400,53300,53400,53200,115106
|
|
20250204,093200,538333797800,53300,53300,53300,53200,57210
|
|
20250204,093100,535286416600,53200,53100,53300,53100,336373
|
|
20250204,093000,517377828100,53100,53200,53300,53100,76745
|
|
20250204,092900,513295264100,53200,53300,53300,53100,122057
|
|
20250204,092800,506801813300,53200,53300,53400,53100,208418
|
|
20250204,092700,495703998300,53300,53400,53400,53200,275952
|
|
20250204,092600,480998644200,53400,53200,53500,53100,504878
|
|
20250204,092500,454084318200,53200,53200,53200,53000,152859
|
|
20250204,092400,445963402200,53100,53200,53200,53100,108907
|
|
20250204,092300,440177469000,53200,53200,53200,53100,81687
|
|
20250204,092200,435833747600,53200,52800,53200,52800,467519
|
|
20250204,092100,411040758900,52800,52900,53000,52800,143977
|
|
20250204,092000,403425935800,53000,52900,53000,52800,117662
|
|
20250204,091900,397200977800,52900,52800,53000,52800,331444
|
|
20250204,091800,379667428400,52900,53200,53200,52800,520838
|
|
20250204,091700,352074770300,53100,53000,53200,53000,320387
|
|
20250204,091600,335059522900,53000,53000,53100,52900,577392
|
|
20250204,091500,304452356500,53000,52700,53000,52700,313895
|
|
20250204,091400,287858340900,52700,52600,52900,52500,558530
|
|
20250204,091300,258421612700,52600,52500,52600,52400,342352
|
|
20250204,091200,240438606300,52500,52600,52600,52400,297897
|
|
20250204,091100,224798154600,52600,52400,52600,52400,365922
|
|
20250204,091000,205582670400,52500,52300,52500,52300,244583
|
|
20250204,090900,192766706100,52300,52300,52400,52200,253742
|
|
20250204,090800,179488386800,52300,52200,52400,52100,449878
|
|
20250204,090700,155980202900,52200,52200,52200,52100,109307
|
|
20250204,090600,150275403200,52100,52200,52200,52100,160360
|
|
20250204,090500,141907594400,52200,52000,52200,51900,411039
|
|
20250204,090400,120512215900,52000,51800,52000,51800,301673
|
|
20250204,090300,104858332200,51800,51800,51900,51800,152081
|
|
20250204,090200,96967072400,51900,51800,51900,51700,230869
|
|
20250204,090100,85000139800,51700,51700,51800,51600,435494
|
|
20250204,090000,62503095400,51700,51600,51800,51500,1206661
|