590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184700,836942654400,52900,52900,52900,52900,1477711
|
|
20250205,184600,836942654400,52900,52900,52900,52900,0
|
|
20250205,184500,836942654400,52900,52900,52900,52900,0
|
|
20250205,184400,836942654400,52900,52900,52900,52900,0
|
|
20250205,184300,836942654400,52900,52900,52900,52900,0
|
|
20250205,184200,836942654400,52900,52900,52900,52900,0
|
|
20250205,184100,836942654400,52900,52900,52900,52900,0
|
|
20250205,184000,836942654400,52900,52900,52900,52900,0
|
|
20250205,183900,836942654400,52900,52900,52900,52900,0
|
|
20250205,183800,836942654400,52900,52900,52900,52900,0
|
|
20250205,183700,836942654400,52900,52900,52900,52900,0
|
|
20250205,183600,836942654400,52900,52900,52900,52900,0
|
|
20250205,183500,836942654400,52900,52900,52900,52900,0
|
|
20250205,183400,836942654400,52900,52900,52900,52900,0
|
|
20250205,183300,836942654400,52900,52900,52900,52900,0
|
|
20250205,183200,836942654400,52900,52900,52900,52900,0
|
|
20250205,183100,836942654400,52900,52900,52900,52900,0
|
|
20250205,183000,836942654400,52900,52900,52900,52900,0
|
|
20250205,182900,836942654400,52900,52900,52900,52900,0
|
|
20250205,182800,836942654400,52900,52900,52900,52900,0
|
|
20250205,182700,836942654400,52900,52900,52900,52900,0
|
|
20250205,182600,836942654400,52900,52900,52900,52900,0
|
|
20250205,182500,836942654400,52900,52900,52900,52900,0
|
|
20250205,182400,836942654400,52900,52900,52900,52900,0
|
|
20250205,182300,836942654400,52900,52900,52900,52900,0
|
|
20250205,182200,836942654400,52900,52900,52900,52900,0
|
|
20250205,182100,836942654400,52900,52900,52900,52900,0
|
|
20250205,182000,836942654400,52900,52900,52900,52900,0
|
|
20250205,181900,836942654400,52900,52900,52900,52900,0
|
|
20250205,181800,836942654400,52900,52900,52900,52900,0
|
|
20250205,181700,836942654400,52900,52900,52900,52900,1477711
|
|
20250205,181600,836942654400,52900,52900,52900,52900,0
|
|
20250205,181500,836942654400,52900,52900,52900,52900,0
|
|
20250205,181400,836942654400,52900,52900,52900,52900,0
|
|
20250205,181300,836942654400,52900,52900,52900,52900,0
|
|
20250205,181200,836942654400,52900,52900,52900,52900,0
|
|
20250205,181100,836942654400,52900,52900,52900,52900,0
|
|
20250205,181000,836942654400,52900,52900,52900,52900,0
|
|
20250205,180900,836942654400,52900,52900,52900,52900,0
|
|
20250205,180800,836942654400,52900,52900,52900,52900,0
|
|
20250205,180700,836942654400,52900,52900,52900,52900,0
|
|
20250205,180600,836942654400,52900,52900,52900,52900,0
|
|
20250205,180500,836942654400,52900,52900,52900,52900,0
|
|
20250205,180400,836942654400,52900,52900,52900,52900,0
|
|
20250205,180300,836942654400,52900,52900,52900,52900,0
|
|
20250205,180200,836942654400,52900,52900,52900,52900,0
|
|
20250205,180100,836942654400,52900,52900,52900,52900,0
|
|
20250205,180000,836942654400,52900,52900,52900,52900,0
|
|
20250205,175900,836942654400,52900,52900,52900,52900,0
|
|
20250205,175800,836942654400,52900,52900,52900,52900,0
|
|
20250205,175700,836942654400,52900,52900,52900,52900,0
|
|
20250205,175600,836942654400,52900,52900,52900,52900,0
|
|
20250205,175500,836942654400,52900,52900,52900,52900,0
|
|
20250205,175400,836942654400,52900,52900,52900,52900,0
|
|
20250205,175300,836942654400,52900,52900,52900,52900,0
|
|
20250205,175200,836942654400,52900,52900,52900,52900,0
|
|
20250205,175100,836942654400,52900,52900,52900,52900,0
|
|
20250205,175000,836942654400,52900,52900,52900,52900,0
|
|
20250205,174900,836942654400,52900,52900,52900,52900,0
|
|
20250205,174800,836942654400,52900,52900,52900,52900,0
|
|
20250205,174700,836942654400,52900,52900,52900,52900,1477711
|
|
20250205,174600,836942654400,52900,52900,52900,52900,0
|
|
20250205,174500,836942654400,52900,52900,52900,52900,0
|
|
20250205,174400,836942654400,52900,52900,52900,52900,0
|
|
20250205,174300,836942654400,52900,52900,52900,52900,0
|
|
20250205,174200,836942654400,52900,52900,52900,52900,0
|
|
20250205,174100,836942654400,52900,52900,52900,52900,0
|
|
20250205,174000,836942654400,52900,52900,52900,52900,0
|
|
20250205,173900,836942654400,52900,52900,52900,52900,0
|
|
20250205,173800,836942654400,52900,52900,52900,52900,0
|
|
20250205,173700,836942654400,52900,52900,52900,52900,0
|
|
20250205,173600,836942654400,52900,52900,52900,52900,0
|
|
20250205,173500,836942654400,52900,52900,52900,52900,0
|
|
20250205,173400,836942654400,52900,52900,52900,52900,0
|
|
20250205,173300,836942654400,52900,52900,52900,52900,0
|
|
20250205,173200,836942654400,52900,52900,52900,52900,0
|
|
20250205,173100,836942654400,52900,52900,52900,52900,0
|
|
20250205,173000,836942654400,52900,52900,52900,52900,0
|
|
20250205,172900,836942654400,52900,52900,52900,52900,0
|
|
20250205,172800,836942654400,52900,52900,52900,52900,0
|
|
20250205,172700,836942654400,52900,52900,52900,52900,0
|
|
20250205,172600,836942654400,52900,52900,52900,52900,0
|
|
20250205,172500,836942654400,52900,52900,52900,52900,0
|
|
20250205,172400,836942654400,52900,52900,52900,52900,0
|
|
20250205,172300,836942654400,52900,52900,52900,52900,0
|
|
20250205,172200,836942654400,52900,52900,52900,52900,0
|
|
20250205,172100,836942654400,52900,52900,52900,52900,0
|
|
20250205,172000,836942654400,52900,52900,52900,52900,0
|
|
20250205,171900,836942654400,52900,52900,52900,52900,0
|
|
20250205,171800,836942654400,52900,52900,52900,52900,0
|
|
20250205,171700,836942654400,52900,52900,52900,52900,1477711
|
|
20250205,171600,836942654400,52900,52900,52900,52900,0
|
|
20250205,171500,836942654400,52900,52900,52900,52900,0
|
|
20250205,171400,836942654400,52900,52900,52900,52900,0
|
|
20250205,171300,836942654400,52900,52900,52900,52900,0
|
|
20250205,171200,836942654400,52900,52900,52900,52900,0
|
|
20250205,171100,836942654400,52900,52900,52900,52900,0
|
|
20250205,171000,836942654400,52900,52900,52900,52900,0
|
|
20250205,170900,836942654400,52900,52900,52900,52900,0
|
|
20250205,170800,836942654400,52900,52900,52900,52900,0
|
|
20250205,170700,836942654400,52900,52900,52900,52900,0
|
|
20250205,170600,836942654400,52900,52900,52900,52900,0
|
|
20250205,170500,836942654400,52900,52900,52900,52900,0
|
|
20250205,170400,836942654400,52900,52900,52900,52900,0
|
|
20250205,170300,836942654400,52900,52900,52900,52900,0
|
|
20250205,170200,836942654400,52900,52900,52900,52900,0
|
|
20250205,170100,836942654400,52900,52900,52900,52900,0
|
|
20250205,170000,836942654400,52900,52900,52900,52900,0
|
|
20250205,165900,836942654400,52900,52900,52900,52900,0
|
|
20250205,165800,836942654400,52900,52900,52900,52900,0
|
|
20250205,165700,836942654400,52900,52900,52900,52900,0
|
|
20250205,165600,836942654400,52900,52900,52900,52900,0
|
|
20250205,165500,836942654400,52900,52900,52900,52900,0
|
|
20250205,165400,836942654400,52900,52900,52900,52900,0
|
|
20250205,165300,836942654400,52900,52900,52900,52900,0
|
|
20250205,165200,836942654400,52900,52900,52900,52900,0
|
|
20250205,165100,836942654400,52900,52900,52900,52900,0
|
|
20250205,165000,836942654400,52900,52900,52900,52900,0
|
|
20250205,164900,836942654400,52900,52900,52900,52900,0
|
|
20250205,164800,836942654400,52900,52900,52900,52900,0
|
|
20250205,164700,836942654400,52900,52900,52900,52900,1477711
|
|
20250205,164600,836942654400,52900,52900,52900,52900,0
|
|
20250205,164500,836942654400,52900,52900,52900,52900,0
|
|
20250205,164400,836942654400,52900,52900,52900,52900,0
|
|
20250205,164300,836942654400,52900,52900,52900,52900,0
|
|
20250205,164200,836942654400,52900,52900,52900,52900,0
|
|
20250205,164100,836942654400,52900,52900,52900,52900,0
|
|
20250205,164000,836942654400,52900,52900,52900,52900,0
|
|
20250205,163900,836942654400,52900,52900,52900,52900,0
|
|
20250205,163800,836942654400,52900,52900,52900,52900,0
|
|
20250205,163700,836942654400,52900,52900,52900,52900,0
|
|
20250205,163600,836942654400,52900,52900,52900,52900,0
|
|
20250205,163500,836942654400,52900,52900,52900,52900,0
|
|
20250205,163400,836942654400,52900,52900,52900,52900,0
|
|
20250205,163300,836942654400,52900,52900,52900,52900,0
|
|
20250205,163200,836942654400,52900,52900,52900,52900,0
|
|
20250205,163100,836942654400,52900,52900,52900,52900,0
|
|
20250205,163000,836942654400,52900,52900,52900,52900,0
|
|
20250205,162900,836942654400,52900,52900,52900,52900,0
|
|
20250205,162800,836942654400,52900,52900,52900,52900,0
|
|
20250205,162700,836942654400,52900,52900,52900,52900,0
|
|
20250205,162600,836942654400,52900,52900,52900,52900,0
|
|
20250205,162500,836942654400,52900,52900,52900,52900,0
|
|
20250205,162400,836942654400,52900,52900,52900,52900,0
|
|
20250205,162300,836942654400,52900,52900,52900,52900,0
|
|
20250205,162200,836942654400,52900,52900,52900,52900,0
|
|
20250205,162100,836942654400,52900,52900,52900,52900,0
|
|
20250205,162000,836942654400,52900,52900,52900,52900,0
|
|
20250205,161900,836942654400,52900,52900,52900,52900,0
|
|
20250205,161800,836942654400,52900,52900,52900,52900,0
|
|
20250205,161700,836942654400,52900,52900,52900,52900,1477711
|
|
20250205,161600,836942654400,52900,52900,52900,52900,0
|
|
20250205,161500,836942654400,52900,52900,52900,52900,0
|
|
20250205,161400,836942654400,52900,52900,52900,52900,0
|
|
20250205,161300,836942654400,52900,52900,52900,52900,0
|
|
20250205,161200,836942654400,52900,52900,52900,52900,0
|
|
20250205,161100,836942654400,52900,52900,52900,52900,0
|
|
20250205,161000,836942654400,52900,52900,52900,52900,0
|
|
20250205,160900,836942654400,52900,52900,52900,52900,0
|
|
20250205,160800,836942654400,52900,52900,52900,52900,0
|
|
20250205,160700,836942654400,52900,52900,52900,52900,0
|
|
20250205,160600,836942654400,52900,52900,52900,52900,0
|
|
20250205,160500,836942654400,52900,52900,52900,52900,0
|
|
20250205,160400,836942654400,52900,52900,52900,52900,0
|
|
20250205,160300,836942654400,52900,52900,52900,52900,0
|
|
20250205,160200,836942654400,52900,52900,52900,52900,0
|
|
20250205,160100,836942654400,52900,52900,52900,52900,0
|
|
20250205,160000,836942654400,52900,52900,52900,52900,0
|
|
20250205,155900,836942654400,52900,52900,52900,52900,0
|
|
20250205,155800,836942654400,52900,52900,52900,52900,0
|
|
20250205,155700,836942654400,52900,52900,52900,52900,0
|
|
20250205,155600,836942654400,52900,52900,52900,52900,0
|
|
20250205,155500,836942654400,52900,52900,52900,52900,0
|
|
20250205,155400,836942654400,52900,52900,52900,52900,0
|
|
20250205,155300,836942654400,52900,52900,52900,52900,0
|
|
20250205,155200,836942654400,52900,52900,52900,52900,0
|
|
20250205,155100,836942654400,52900,52900,52900,52900,0
|
|
20250205,155000,836942654400,52900,52900,52900,52900,0
|
|
20250205,154900,836942654400,52900,52900,52900,52900,0
|
|
20250205,154800,836942654400,52900,52900,52900,52900,0
|
|
20250205,154700,836942654400,52900,52900,52900,52900,1477711
|
|
20250205,154600,836942654400,52900,52900,52900,52900,0
|
|
20250205,154500,836942654400,52900,52900,52900,52900,0
|
|
20250205,154400,836942654400,52900,52900,52900,52900,0
|
|
20250205,154300,836942654400,52900,52900,52900,52900,0
|
|
20250205,154200,836942654400,52900,52900,52900,52900,0
|
|
20250205,154100,836942654400,52900,52900,52900,52900,0
|
|
20250205,154000,836942654400,52900,52900,52900,52900,0
|
|
20250205,153900,836942654400,52900,52900,52900,52900,0
|
|
20250205,153800,836942654400,52900,52900,52900,52900,0
|
|
20250205,153700,836942654400,52900,52900,52900,52900,0
|
|
20250205,153600,836942654400,52900,52900,52900,52900,0
|
|
20250205,153500,836942654400,52900,52900,52900,52900,0
|
|
20250205,153400,836942654400,52900,52900,52900,52900,0
|
|
20250205,153300,836942654400,52900,52900,52900,52900,0
|
|
20250205,153200,836942654400,52900,52900,52900,52900,0
|
|
20250205,153100,836942654400,52900,52900,52900,52900,0
|
|
20250205,153000,836942654400,52900,52900,52900,52900,1477711
|
|
20250205,152900,758771742500,52900,52900,52900,52900,0
|
|
20250205,152800,758771742500,52900,52900,52900,52900,0
|
|
20250205,152700,758771742500,52900,52900,52900,52900,0
|
|
20250205,152600,758771742500,52900,52900,52900,52900,0
|
|
20250205,152500,758771742500,52900,52900,52900,52900,0
|
|
20250205,152400,758771742500,52900,52900,52900,52900,0
|
|
20250205,152300,758771742500,52900,52900,52900,52900,0
|
|
20250205,152200,758771742500,52900,52900,52900,52900,0
|
|
20250205,152100,758771742500,52900,52900,52900,52900,0
|
|
20250205,152000,758771742500,52900,52900,52900,52900,0
|
|
20250205,151900,758771742500,52900,52800,53000,52800,118484
|
|
20250205,151800,752505877200,52900,52900,52900,52800,20902
|
|
20250205,151700,751400897500,52900,52900,52900,52800,33625
|
|
20250205,151600,749622720600,52800,52900,52900,52800,96696
|
|
20250205,151500,744508532700,52800,52800,52900,52800,31443
|
|
20250205,151400,742846510800,52900,52900,52900,52800,15257
|
|
20250205,151300,742039800200,52800,52900,52900,52800,19222
|
|
20250205,151200,741023724400,52900,52800,52900,52800,9152
|
|
20250205,151100,740539938200,52800,52900,52900,52800,52065
|
|
20250205,151000,737790090100,52900,53000,53000,52800,109673
|
|
20250205,150900,731988320700,53000,52900,53000,52900,20273
|
|
20250205,150800,730915305100,53000,52900,53000,52800,189057
|
|
20250205,150700,720914870200,52900,52900,52900,52800,12230
|
|
20250205,150600,720268221000,52800,52900,52900,52800,15578
|
|
20250205,150500,719444845600,52900,52900,52900,52800,21827
|
|
20250205,150400,718291270300,52800,52800,52900,52800,15337
|
|
20250205,150300,717480657900,52900,52900,52900,52800,19635
|
|
20250205,150200,716443025400,52900,52900,52900,52800,11635
|
|
20250205,150100,715828207000,52800,52900,52900,52800,32023
|
|
20250205,150000,714135937200,52800,52900,52900,52800,16549
|
|
20250205,145900,713261930900,52800,52900,52900,52800,10906
|
|
20250205,145800,712685636300,52900,52800,52900,52800,16781
|
|
20250205,145700,711798727100,52900,52900,52900,52800,18257
|
|
20250205,145600,710833980700,52900,52900,52900,52800,15432
|
|
20250205,145500,710018003900,52800,52900,52900,52800,10418
|
|
20250205,145400,709467421300,52900,52900,53000,52800,65495
|
|
20250205,145300,706003085600,52900,53000,53000,52900,168234
|
|
20250205,145200,697103115300,52900,53000,53000,52900,12906
|
|
20250205,145100,696420124000,52900,53000,53000,52900,11735
|
|
20250205,145000,695799140300,53000,53000,53000,52900,25984
|
|
20250205,144900,694423711100,53000,52900,53000,52900,8179
|
|
20250205,144800,693990789500,53000,53000,53000,52900,17188
|
|
20250205,144700,693080460600,53000,53000,53000,52900,65708
|
|
20250205,144600,689604105200,53000,53000,53000,52900,12908
|
|
20250205,144500,688920858100,53000,52900,53000,52900,12476
|
|
20250205,144400,688260556500,52900,53000,53000,52900,22988
|
|
20250205,144300,687043696600,53000,53000,53000,52900,12504
|
|
20250205,144200,686381709500,53000,53000,53000,52900,14100
|
|
20250205,144100,685635262500,52900,53000,53000,52900,17417
|
|
20250205,144000,684713374200,53000,52900,53000,52900,69397
|
|
20250205,143900,681041924600,52900,53000,53000,52900,13474
|
|
20250205,143800,680328688800,53000,52900,53000,52900,8306
|
|
20250205,143700,679888811300,52900,53000,53000,52900,7080
|
|
20250205,143600,679513810700,53000,53000,53000,52900,6105
|
|
20250205,143500,679190360600,53000,53000,53100,52900,56384
|
|
20250205,143400,676201876300,53000,52900,53100,52900,94311
|
|
20250205,143300,671203762900,52900,53000,53100,52900,197551
|
|
20250205,143200,660733406100,53100,53000,53100,53000,7877
|
|
20250205,143100,660315625500,53000,53100,53100,53000,9881
|
|
20250205,143000,659791443400,53100,53000,53100,53000,12535
|
|
20250205,142900,659126379500,53000,53000,53100,53000,5589
|
|
20250205,142800,658829777900,53000,53100,53100,53000,12330
|
|
20250205,142700,658175915300,53000,53100,53100,53000,10505
|
|
20250205,142600,657618635000,53100,53000,53100,53000,9153
|
|
20250205,142500,657132938600,53000,53100,53100,53000,6868
|
|
20250205,142400,656768468800,53100,53100,53100,53000,5760
|
|
20250205,142300,656462748500,53100,53100,53100,53000,10550
|
|
20250205,142200,655902884300,53100,53100,53100,53000,16244
|
|
20250205,142100,655040599800,53100,53000,53100,53000,14299
|
|
20250205,142000,654281558600,53100,53000,53100,53000,7047
|
|
20250205,141900,653907772400,53100,53000,53100,53000,7639
|
|
20250205,141800,653502403200,53100,53100,53100,53000,15115
|
|
20250205,141700,652700102800,53000,53100,53100,53000,5465
|
|
20250205,141600,652410173200,53100,53100,53100,53000,20135
|
|
20250205,141500,651341333300,53100,53000,53100,52900,148240
|
|
20250205,141400,643484750200,53000,53000,53000,52900,14061
|
|
20250205,141300,642739879000,53000,53000,53000,52900,6027
|
|
20250205,141200,642420729800,52900,52900,53000,52900,9423
|
|
20250205,141100,641921743200,52900,52900,53000,52900,11071
|
|
20250205,141000,641335294100,53000,53000,53000,52900,6550
|
|
20250205,140900,640988468000,53000,53000,53000,52900,6035
|
|
20250205,140800,640668911600,52900,53000,53000,52900,4053
|
|
20250205,140700,640454347400,53000,53000,53000,52900,7111
|
|
20250205,140600,640077781600,53000,53000,53000,52900,4870
|
|
20250205,140500,639819934500,53000,52800,53000,52800,120302
|
|
20250205,140400,633456518100,52900,52900,53000,52800,194989
|
|
20250205,140300,623141670500,52900,53100,53100,52900,345296
|
|
20250205,140200,604844842600,53100,53000,53100,53000,20174
|
|
20250205,140100,603774738000,53100,53100,53100,53000,13227
|
|
20250205,140000,603073252400,53100,53000,53100,53000,11675
|
|
20250205,135900,602453663400,53100,53100,53100,53000,14958
|
|
20250205,135800,601660644800,53100,53100,53100,53000,17957
|
|
20250205,135700,600708455800,53100,53000,53100,53000,28857
|
|
20250205,135600,599178620600,53100,53100,53100,53000,4808
|
|
20250205,135500,598923638600,53000,53100,53100,53000,8479
|
|
20250205,135400,598474099600,53000,53000,53100,53000,20329
|
|
20250205,135300,597395297700,53000,53000,53100,53000,16640
|
|
20250205,135200,596512874400,53000,53000,53100,53000,8746
|
|
20250205,135100,596048876000,53000,53200,53200,53000,345334
|
|
20250205,135000,577714022300,53200,53200,53200,53100,7349
|
|
20250205,134900,577323360100,53200,53100,53200,53100,12154
|
|
20250205,134800,576677152000,53200,53100,53200,53100,12779
|
|
20250205,134700,575997871800,53200,53200,53200,53100,8692
|
|
20250205,134600,575535974800,53200,53200,53200,53100,7916
|
|
20250205,134500,575115052700,53100,53100,53200,53100,9420
|
|
20250205,134400,574614128600,53100,53200,53200,53100,10883
|
|
20250205,134300,574035649500,53200,53200,53200,53100,7031
|
|
20250205,134200,573661878200,53200,53200,53200,53100,13902
|
|
20250205,134100,572922615700,53100,53200,53200,53100,13263
|
|
20250205,134000,572217437400,53100,53100,53200,53100,5587
|
|
20250205,133900,571920437900,53200,53200,53200,53100,8439
|
|
20250205,133800,571472053500,53200,53200,53200,53100,12384
|
|
20250205,133700,570813559100,53200,53200,53200,53100,15058
|
|
20250205,133600,570013215800,53200,53100,53200,53100,12831
|
|
20250205,133500,569331139400,53200,53200,53200,53100,13078
|
|
20250205,133400,568636035200,53200,53200,53200,53100,12503
|
|
20250205,133300,567971470000,53200,53200,53200,53100,8939
|
|
20250205,133200,567496330800,53100,53100,53200,53100,12179
|
|
20250205,133100,566849004400,53100,53100,53200,53100,12518
|
|
20250205,133000,566183779800,53200,53200,53200,53100,10887
|
|
20250205,132900,565605279500,53200,53200,53200,53100,15818
|
|
20250205,132800,564764276700,53100,53100,53200,53100,12444
|
|
20250205,132700,564102612000,53200,53200,53200,53100,17056
|
|
20250205,132600,563196397900,53100,53200,53200,53100,9446
|
|
20250205,132500,562694140300,53200,53200,53200,53100,10068
|
|
20250205,132400,562158893200,53200,53200,53200,53100,7458
|
|
20250205,132300,561762506900,53100,53200,53200,53100,6369
|
|
20250205,132200,561423990200,53200,53200,53200,53100,8696
|
|
20250205,132100,560961899900,53100,53100,53200,53100,13029
|
|
20250205,132000,560269011700,53100,53200,53200,53100,6035
|
|
20250205,131900,559948260600,53100,53100,53200,53100,16868
|
|
20250205,131800,559051987000,53200,53200,53200,53100,11691
|
|
20250205,131700,558430273400,53200,53200,53200,53100,7853
|
|
20250205,131600,558012852800,53100,53100,53200,53100,12196
|
|
20250205,131500,557364335700,53200,53200,53200,53100,10212
|
|
20250205,131400,556821529200,53200,53200,53200,53100,13748
|
|
20250205,131300,556090721900,53200,53200,53200,53100,8552
|
|
20250205,131200,555636014600,53200,53200,53200,53100,7149
|
|
20250205,131100,555255993500,53200,53200,53200,53100,6822
|
|
20250205,131000,554893286400,53100,53200,53200,53100,10750
|
|
20250205,130900,554321958700,53200,53200,53200,53100,10438
|
|
20250205,130800,553767018900,53200,53200,53200,53100,6007
|
|
20250205,130700,553447677200,53200,53200,53200,53100,7499
|
|
20250205,130600,553048986600,53200,53200,53200,53100,5978
|
|
20250205,130500,552731236500,53200,53200,53200,53100,7721
|
|
20250205,130400,552320724100,53100,53200,53200,53100,6865
|
|
20250205,130300,551955716900,53200,53200,53200,53100,6174
|
|
20250205,130200,551627642100,53200,53200,53200,53100,7722
|
|
20250205,130100,551217123500,53200,53200,53200,53100,7026
|
|
20250205,130000,550843474100,53200,53100,53200,53100,7386
|
|
20250205,125900,550450707200,53200,53100,53200,53100,5072
|
|
20250205,125800,550180970700,53200,53200,53300,53100,126258
|
|
20250205,125700,543464571200,53300,53200,53300,53200,27241
|
|
20250205,125600,542015164900,53200,53300,53300,53100,145884
|
|
20250205,125500,534254008400,53300,53200,53300,53200,11215
|
|
20250205,125400,533656892700,53300,53200,53300,53200,9062
|
|
20250205,125300,533174368300,53300,53200,53300,53200,8082
|
|
20250205,125200,532743913700,53300,53300,53300,53200,6985
|
|
20250205,125100,532371961900,53300,53300,53300,53200,4956
|
|
20250205,125000,532108158700,53300,53300,53300,53200,4781
|
|
20250205,124900,531853631400,53200,53300,53300,53200,9205
|
|
20250205,124800,531363466800,53200,53300,53300,53200,6685
|
|
20250205,124700,531007688300,53200,53200,53300,53100,40897
|
|
20250205,124600,528831981900,53200,53200,53200,53100,7571
|
|
20250205,124500,528429338300,53200,53300,53300,53100,67122
|
|
20250205,124400,524858527300,53300,53300,53300,53200,17901
|
|
20250205,124300,523905715300,53200,53300,53300,53200,6723
|
|
20250205,124200,523547877200,53200,53300,53300,53200,7858
|
|
20250205,124100,523129405200,53200,53300,53300,53200,7087
|
|
20250205,124000,522752267600,53300,53200,53300,53100,84476
|
|
20250205,123900,518258125800,53200,53200,53200,53100,104477
|
|
20250205,123800,512700100200,53200,53200,53200,53100,3383
|
|
20250205,123700,512520220600,53200,53100,53200,53100,9468
|
|
20250205,123600,512016956100,53100,53200,53200,53100,6878
|
|
20250205,123500,511651264200,53200,53200,53300,53100,158600
|
|
20250205,123400,503213848100,53300,53300,53300,53200,14534
|
|
20250205,123300,502439995900,53200,53200,53300,53200,8404
|
|
20250205,123200,501992644700,53300,53200,53300,53200,8025
|
|
20250205,123100,501565235100,53300,53200,53300,53200,16022
|
|
20250205,123000,500712427100,53200,53200,53300,53200,10631
|
|
20250205,122900,500146105300,53300,53200,53300,53200,7437
|
|
20250205,122800,499750134600,53200,53200,53300,53200,9241
|
|
20250205,122700,499258212100,53300,53300,53300,53200,8548
|
|
20250205,122600,498802900400,53300,53200,53300,53200,7681
|
|
20250205,122500,498393974300,53300,53300,53300,53200,8277
|
|
20250205,122400,497953060800,53200,53200,53300,53200,6068
|
|
20250205,122300,497629838300,53200,53200,53300,53200,11204
|
|
20250205,122200,497032945600,53200,53300,53300,53200,11772
|
|
20250205,122100,496406440900,53200,53300,53300,53200,13692
|
|
20250205,122000,495677276600,53300,53300,53300,53200,11161
|
|
20250205,121900,495082640100,53200,53300,53300,53200,8724
|
|
20250205,121800,494618030900,53300,53300,53300,53200,7657
|
|
20250205,121700,494210118600,53300,53300,53300,53200,9438
|
|
20250205,121600,493707237400,53300,53200,53300,53200,3956
|
|
20250205,121500,493496476800,53200,53200,53300,53200,7284
|
|
20250205,121400,493108416100,53300,53300,53300,53200,7086
|
|
20250205,121300,492730829600,53300,53300,53300,53200,12843
|
|
20250205,121200,492046729600,53300,53300,53300,53200,3161
|
|
20250205,121100,491878369000,53300,53300,53300,53200,9107
|
|
20250205,121000,491393189600,53300,53200,53300,53200,8982
|
|
20250205,120900,490914922600,53300,53200,53300,53200,9671
|
|
20250205,120800,490399507200,53200,53200,53300,53200,5250
|
|
20250205,120700,490119946800,53200,53300,53300,53200,10501
|
|
20250205,120600,489560355900,53200,53300,53300,53200,8075
|
|
20250205,120500,489130089000,53300,53300,53300,53200,8768
|
|
20250205,120400,488662846200,53300,53300,53300,53200,6647
|
|
20250205,120300,488308616800,53300,53300,53300,53200,7598
|
|
20250205,120200,487903841000,53300,53200,53300,53200,7284
|
|
20250205,120100,487515917200,53300,53300,53300,53200,10288
|
|
20250205,120000,486967705200,53200,53200,53300,53200,10804
|
|
20250205,115900,486392150500,53200,53200,53300,53200,4384
|
|
20250205,115800,486158698500,53300,53200,53300,53200,7568
|
|
20250205,115700,485755566400,53300,53200,53300,53200,3709
|
|
20250205,115600,485558006700,53200,53300,53300,53200,5223
|
|
20250205,115500,485279768400,53300,53200,53300,53200,8970
|
|
20250205,115400,484801812400,53300,53200,53300,53200,8515
|
|
20250205,115300,484348466500,53300,53300,53300,53200,12823
|
|
20250205,115200,483665239900,53300,53300,53300,53200,8500
|
|
20250205,115100,483212458600,53300,53300,53300,53200,9984
|
|
20250205,115000,482680408100,53300,53300,53300,53200,13551
|
|
20250205,114900,481958333900,53300,53300,53300,53200,6135
|
|
20250205,114800,481631429000,53300,53300,53300,53200,9620
|
|
20250205,114700,481118911900,53300,53200,53300,53200,5719
|
|
20250205,114600,480814441300,53300,53300,53300,53200,11221
|
|
20250205,114500,480216790800,53200,53300,53300,53200,5776
|
|
20250205,114400,479909082900,53200,53300,53300,53200,3184
|
|
20250205,114300,479739472300,53300,53300,53300,53200,4887
|
|
20250205,114200,479479180800,53300,53200,53300,53200,4300
|
|
20250205,114100,479250079600,53300,53300,53300,53200,7273
|
|
20250205,114000,478862660600,53300,53300,53300,53200,15374
|
|
20250205,113900,478044414600,53300,53200,53300,53100,197242
|
|
20250205,113800,467550236400,53100,53200,53200,53100,9668
|
|
20250205,113700,467036073500,53200,53200,53200,53100,4830
|
|
20250205,113600,466779205800,53200,53200,53200,53100,9299
|
|
20250205,113500,466284623700,53200,53200,53200,53100,9755
|
|
20250205,113400,465765737400,53200,53200,53200,53100,7918
|
|
20250205,113300,465344699300,53200,53100,53200,53100,9797
|
|
20250205,113200,464823810700,53200,53200,53200,53100,21878
|
|
20250205,113100,463660085800,53200,53100,53200,53100,5378
|
|
20250205,113000,463374197000,53200,53200,53200,53100,12220
|
|
20250205,112900,462724267500,53200,53100,53200,53100,12162
|
|
20250205,112800,462077604400,53100,53200,53200,53100,4747
|
|
20250205,112700,461825321900,53100,53200,53200,53100,12246
|
|
20250205,112600,461174823800,53200,53100,53200,53100,3870
|
|
20250205,112500,460969131800,53100,53200,53200,53100,7092
|
|
20250205,112400,460592069300,53200,53200,53200,53100,6124
|
|
20250205,112300,460266673600,53200,53200,53200,53100,6391
|
|
20250205,112200,459926960500,53100,53200,53200,53100,12739
|
|
20250205,112100,459249560400,53100,53100,53200,53100,6220
|
|
20250205,112000,458919013300,53100,53100,53200,53100,6539
|
|
20250205,111900,458571343900,53200,53200,53200,53100,9440
|
|
20250205,111800,458069606600,53200,53100,53200,53100,9334
|
|
20250205,111700,457573211600,53200,53200,53200,53100,7632
|
|
20250205,111600,457167409100,53100,53200,53200,53100,4098
|
|
20250205,111500,456949586100,53200,53100,53200,53100,11266
|
|
20250205,111400,456350901200,53200,53200,53200,53100,4003
|
|
20250205,111300,456138068400,53200,53200,53200,53100,4649
|
|
20250205,111200,455890970800,53200,53100,53200,53100,4820
|
|
20250205,111100,455634869700,53100,53200,53200,53100,39159
|
|
20250205,111000,453554668200,53100,53200,53200,53100,7052
|
|
20250205,110900,453180000800,53200,53200,53200,53000,193408
|
|
20250205,110800,442910361000,53100,53200,53200,53100,11834
|
|
20250205,110700,442281290200,53200,53200,53200,53100,10023
|
|
20250205,110600,441748732600,53100,53200,53200,53100,19332
|
|
20250205,110500,440720962500,53200,53200,53200,53100,8837
|
|
20250205,110400,440251318400,53200,53200,53200,53100,42003
|
|
20250205,110300,438017951700,53200,53200,53200,53100,16149
|
|
20250205,110200,437159628600,53200,53100,53200,53100,10824
|
|
20250205,110100,436584455500,53100,53100,53200,53100,6259
|
|
20250205,110000,436251879200,53200,53100,53200,53100,6260
|
|
20250205,105900,435919052100,53200,53300,53300,53100,177981
|
|
20250205,105800,426450847600,53200,53300,53300,53200,7458
|
|
20250205,105700,426053651500,53200,53300,53300,53200,10676
|
|
20250205,105600,425484962500,53300,53300,53300,53200,8680
|
|
20250205,105500,425022620600,53200,53300,53300,53200,6779
|
|
20250205,105400,424661494300,53200,53200,53300,53200,8282
|
|
20250205,105300,424220636700,53300,53300,53300,53200,7578
|
|
20250205,105200,423817067500,53300,53300,53300,53200,14906
|
|
20250205,105100,423022939300,53200,53300,53300,53200,8505
|
|
20250205,105000,422570100100,53300,53300,53300,53200,6902
|
|
20250205,104900,422202648100,53300,53300,53300,53200,20225
|
|
20250205,104800,421125335900,53300,53200,53300,53200,10116
|
|
20250205,104700,420586762200,53300,53200,53300,53200,7718
|
|
20250205,104600,420175716800,53200,53200,53300,53200,10216
|
|
20250205,104500,419631945100,53300,53200,53300,53200,13408
|
|
20250205,104400,418917911900,53200,53200,53300,53200,11397
|
|
20250205,104300,418310893100,53200,53200,53300,53200,9294
|
|
20250205,104200,417816040800,53200,53300,53300,53200,10999
|
|
20250205,104100,417230170800,53200,53200,53300,53200,9562
|
|
20250205,104000,416720890900,53300,53300,53300,53200,7527
|
|
20250205,103900,416320012300,53300,53200,53300,53200,11994
|
|
20250205,103800,415681565800,53300,53300,53300,53200,11173
|
|
20250205,103700,415086548700,53300,53300,53300,53200,9642
|
|
20250205,103600,414573374300,53200,53300,53300,53200,21384
|
|
20250205,103500,413435446000,53300,53300,53300,53200,12405
|
|
20250205,103400,412774820600,53300,53300,53300,53200,6333
|
|
20250205,103300,412437486200,53200,53300,53300,53200,14444
|
|
20250205,103200,411668020400,53300,53200,53300,53200,9285
|
|
20250205,103100,411173363700,53300,53200,53300,53200,25481
|
|
20250205,103000,409815770700,53300,53300,53400,53200,28173
|
|
20250205,102900,408313910800,53400,53300,53400,53200,101002
|
|
20250205,102800,402930442000,53300,53400,53400,53300,52991
|
|
20250205,102700,400105498900,53400,53400,53400,53300,25509
|
|
20250205,102600,398745353000,53400,53300,53400,53300,37247
|
|
20250205,102500,396758864800,53400,53300,53400,53300,19900
|
|
20250205,102400,395696388000,53300,53300,53400,53300,13580
|
|
20250205,102300,394971600900,53400,53400,53400,53300,20185
|
|
20250205,102200,393893896200,53400,53400,53400,53300,15200
|
|
20250205,102100,393082438500,53400,53300,53400,53300,6116
|
|
20250205,102000,392756105900,53300,53400,53400,53300,8944
|
|
20250205,101900,392278983300,53300,53400,53400,53300,12779
|
|
20250205,101800,391597027200,53300,53300,53400,53300,12373
|
|
20250205,101700,390937105600,53300,53400,53400,53300,9553
|
|
20250205,101600,390427410600,53400,53400,53400,53300,10959
|
|
20250205,101500,389843021900,53400,53200,53400,53200,119640
|
|
20250205,101400,383465064500,53300,53300,53300,53200,12636
|
|
20250205,101300,382791744900,53300,53300,53300,53200,15548
|
|
20250205,101200,381963120000,53300,53300,53300,53200,18267
|
|
20250205,101100,380989578100,53300,53300,53300,53200,6478
|
|
20250205,101000,380644379200,53300,53300,53400,53200,85768
|
|
20250205,100900,376073116000,53300,53300,53300,53200,88317
|
|
20250205,100800,371365899700,53200,53300,53300,53200,12654
|
|
20250205,100700,370691886000,53300,53400,53400,53200,110142
|
|
20250205,100600,364820835700,53300,53400,53400,53300,59554
|
|
20250205,100500,361642338200,53400,53300,53400,53200,112616
|
|
20250205,100400,355639787200,53300,53300,53300,53200,13351
|
|
20250205,100300,354929067200,53300,53300,53300,53200,67896
|
|
20250205,100200,351310326500,53300,53200,53300,53200,11985
|
|
20250205,100100,350672082100,53300,53300,53300,53200,23885
|
|
20250205,100000,349400495700,53200,53200,53300,53100,150844
|
|
20250205,095900,341375648400,53200,53200,53200,53100,20820
|
|
20250205,095800,340269886400,53200,53100,53200,53100,24116
|
|
20250205,095700,338988659400,53200,53100,53200,53100,9807
|
|
20250205,095600,338467584900,53200,53200,53200,53100,19587
|
|
20250205,095500,337426238400,53200,53200,53200,53100,47446
|
|
20250205,095400,334905919600,53100,53200,53200,53100,39859
|
|
20250205,095300,332786575000,53100,53100,53200,53100,22017
|
|
20250205,095200,331616040800,53200,53100,53200,53100,8598
|
|
20250205,095100,331159231200,53100,53200,53200,53100,16754
|
|
20250205,095000,330268852700,53200,53200,53200,53100,6956
|
|
20250205,094900,329899051600,53200,53200,53200,53100,15066
|
|
20250205,094800,329098234500,53200,53200,53200,53100,13956
|
|
20250205,094700,328356466500,53200,53200,53300,53100,58932
|
|
20250205,094600,325221233700,53200,53300,53300,53100,42489
|
|
20250205,094500,322961287700,53200,53200,53300,53200,18382
|
|
20250205,094400,321982908000,53300,53100,53300,53100,71288
|
|
20250205,094300,318190455800,53200,53200,53200,53100,7254
|
|
20250205,094200,317804870600,53200,53200,53300,53100,64452
|
|
20250205,094100,314375973800,53300,53200,53300,53200,17564
|
|
20250205,094000,313440956600,53300,53200,53300,53100,65028
|
|
20250205,093900,309982098500,53200,53200,53200,53100,38208
|
|
20250205,093800,307949681600,53200,53100,53300,53100,75408
|
|
20250205,093700,303937943600,53200,53100,53300,53100,159410
|
|
20250205,093600,295457562500,53200,53100,53200,53100,7710
|
|
20250205,093500,295047704900,53200,53200,53200,53100,29452
|
|
20250205,093400,293481727900,53200,53100,53200,53000,94071
|
|
20250205,093300,288486452500,53100,53100,53100,53000,21916
|
|
20250205,093200,287323299300,53100,53000,53100,52900,108925
|
|
20250205,093100,281551647800,53000,53000,53100,52900,204984
|
|
20250205,093000,270687341700,53100,53100,53100,53000,31320
|
|
20250205,092900,269025666900,53000,53100,53200,53000,99441
|
|
20250205,092800,263745416200,53200,53200,53200,53100,13344
|
|
20250205,092700,263036171700,53200,53000,53300,53000,262741
|
|
20250205,092600,249069041600,53000,53100,53100,52900,341470
|
|
20250205,092500,230970387000,53100,53100,53200,53000,206098
|
|
20250205,092400,220026824400,53100,53300,53300,53100,140505
|
|
20250205,092300,212551518500,53200,53300,53300,53200,26940
|
|
20250205,092200,211116638100,53200,53400,53400,53200,395471
|
|
20250205,092100,190019192600,53400,53300,53400,53200,176351
|
|
20250205,092000,180617932700,53300,53300,53300,53200,16978
|
|
20250205,091900,179713584600,53300,53300,53300,53200,70366
|
|
20250205,091800,175968227200,53300,53300,53300,53200,25879
|
|
20250205,091700,174589987800,53200,53300,53300,53200,16647
|
|
20250205,091600,173703425100,53300,53300,53300,53200,26463
|
|
20250205,091500,172294409500,53300,53300,53300,53200,19995
|
|
20250205,091400,171229542500,53300,53300,53300,53200,26216
|
|
20250205,091300,169833709900,53300,53200,53300,53200,26123
|
|
20250205,091200,168442459000,53300,53300,53400,53200,130435
|
|
20250205,091100,161489832900,53300,53400,53400,53300,17472
|
|
20250205,091000,160557360300,53400,53400,53400,53300,132115
|
|
20250205,090900,153503009100,53400,53300,53500,53200,218359
|
|
20250205,090800,141852584000,53300,53300,53300,53200,48868
|
|
20250205,090700,139249887700,53200,53200,53300,53200,53208
|
|
20250205,090600,136416792500,53200,53300,53400,53100,461644
|
|
20250205,090500,111840624700,53400,53400,53400,53300,52415
|
|
20250205,090400,109045007700,53400,53400,53500,53300,108724
|
|
20250205,090300,103239804000,53400,53400,53400,53300,93971
|
|
20250205,090200,98224321300,53400,53600,53700,53300,262212
|
|
20250205,090100,84194910000,53700,53700,53800,53500,501950
|
|
20250205,090000,57262491700,53600,53600,53700,53300,1067636
|