590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,184700,769938449400,53700,53700,53700,53700,1023019
|
|
20250207,184600,769938449400,53700,53700,53700,53700,0
|
|
20250207,184500,769938449400,53700,53700,53700,53700,0
|
|
20250207,184400,769938449400,53700,53700,53700,53700,0
|
|
20250207,184300,769938449400,53700,53700,53700,53700,0
|
|
20250207,184200,769938449400,53700,53700,53700,53700,0
|
|
20250207,184100,769938449400,53700,53700,53700,53700,0
|
|
20250207,184000,769938449400,53700,53700,53700,53700,0
|
|
20250207,183900,769938449400,53700,53700,53700,53700,0
|
|
20250207,183800,769938449400,53700,53700,53700,53700,0
|
|
20250207,183700,769938449400,53700,53700,53700,53700,0
|
|
20250207,183600,769938449400,53700,53700,53700,53700,0
|
|
20250207,183500,769938449400,53700,53700,53700,53700,0
|
|
20250207,183400,769938449400,53700,53700,53700,53700,0
|
|
20250207,183300,769938449400,53700,53700,53700,53700,0
|
|
20250207,183200,769938449400,53700,53700,53700,53700,0
|
|
20250207,183100,769938449400,53700,53700,53700,53700,0
|
|
20250207,183000,769938449400,53700,53700,53700,53700,0
|
|
20250207,182900,769938449400,53700,53700,53700,53700,0
|
|
20250207,182800,769938449400,53700,53700,53700,53700,0
|
|
20250207,182700,769938449400,53700,53700,53700,53700,0
|
|
20250207,182600,769938449400,53700,53700,53700,53700,0
|
|
20250207,182500,769938449400,53700,53700,53700,53700,0
|
|
20250207,182400,769938449400,53700,53700,53700,53700,0
|
|
20250207,182300,769938449400,53700,53700,53700,53700,0
|
|
20250207,182200,769938449400,53700,53700,53700,53700,0
|
|
20250207,182100,769938449400,53700,53700,53700,53700,0
|
|
20250207,182000,769938449400,53700,53700,53700,53700,0
|
|
20250207,181900,769938449400,53700,53700,53700,53700,0
|
|
20250207,181800,769938449400,53700,53700,53700,53700,0
|
|
20250207,181700,769938449400,53700,53700,53700,53700,1023019
|
|
20250207,181600,769938449400,53700,53700,53700,53700,0
|
|
20250207,181500,769938449400,53700,53700,53700,53700,0
|
|
20250207,181400,769938449400,53700,53700,53700,53700,0
|
|
20250207,181300,769938449400,53700,53700,53700,53700,0
|
|
20250207,181200,769938449400,53700,53700,53700,53700,0
|
|
20250207,181100,769938449400,53700,53700,53700,53700,0
|
|
20250207,181000,769938449400,53700,53700,53700,53700,0
|
|
20250207,180900,769938449400,53700,53700,53700,53700,0
|
|
20250207,180800,769938449400,53700,53700,53700,53700,0
|
|
20250207,180700,769938449400,53700,53700,53700,53700,0
|
|
20250207,180600,769938449400,53700,53700,53700,53700,0
|
|
20250207,180500,769938449400,53700,53700,53700,53700,0
|
|
20250207,180400,769938449400,53700,53700,53700,53700,0
|
|
20250207,180300,769938449400,53700,53700,53700,53700,0
|
|
20250207,180200,769938449400,53700,53700,53700,53700,0
|
|
20250207,180100,769938449400,53700,53700,53700,53700,0
|
|
20250207,180000,769938449400,53700,53700,53700,53700,0
|
|
20250207,175900,769938449400,53700,53700,53700,53700,0
|
|
20250207,175800,769938449400,53700,53700,53700,53700,0
|
|
20250207,175700,769938449400,53700,53700,53700,53700,0
|
|
20250207,175600,769938449400,53700,53700,53700,53700,0
|
|
20250207,175500,769938449400,53700,53700,53700,53700,0
|
|
20250207,175400,769938449400,53700,53700,53700,53700,0
|
|
20250207,175300,769938449400,53700,53700,53700,53700,0
|
|
20250207,175200,769938449400,53700,53700,53700,53700,0
|
|
20250207,175100,769938449400,53700,53700,53700,53700,0
|
|
20250207,175000,769938449400,53700,53700,53700,53700,0
|
|
20250207,174900,769938449400,53700,53700,53700,53700,0
|
|
20250207,174800,769938449400,53700,53700,53700,53700,0
|
|
20250207,174700,769938449400,53700,53700,53700,53700,1023019
|
|
20250207,174600,769938449400,53700,53700,53700,53700,0
|
|
20250207,174500,769938449400,53700,53700,53700,53700,0
|
|
20250207,174400,769938449400,53700,53700,53700,53700,0
|
|
20250207,174300,769938449400,53700,53700,53700,53700,0
|
|
20250207,174200,769938449400,53700,53700,53700,53700,0
|
|
20250207,174100,769938449400,53700,53700,53700,53700,0
|
|
20250207,174000,769938449400,53700,53700,53700,53700,0
|
|
20250207,173900,769938449400,53700,53700,53700,53700,0
|
|
20250207,173800,769938449400,53700,53700,53700,53700,0
|
|
20250207,173700,769938449400,53700,53700,53700,53700,0
|
|
20250207,173600,769938449400,53700,53700,53700,53700,0
|
|
20250207,173500,769938449400,53700,53700,53700,53700,0
|
|
20250207,173400,769938449400,53700,53700,53700,53700,0
|
|
20250207,173300,769938449400,53700,53700,53700,53700,0
|
|
20250207,173200,769938449400,53700,53700,53700,53700,0
|
|
20250207,173100,769938449400,53700,53700,53700,53700,0
|
|
20250207,173000,769938449400,53700,53700,53700,53700,0
|
|
20250207,172900,769938449400,53700,53700,53700,53700,0
|
|
20250207,172800,769938449400,53700,53700,53700,53700,0
|
|
20250207,172700,769938449400,53700,53700,53700,53700,0
|
|
20250207,172600,769938449400,53700,53700,53700,53700,0
|
|
20250207,172500,769938449400,53700,53700,53700,53700,0
|
|
20250207,172400,769938449400,53700,53700,53700,53700,0
|
|
20250207,172300,769938449400,53700,53700,53700,53700,0
|
|
20250207,172200,769938449400,53700,53700,53700,53700,0
|
|
20250207,172100,769938449400,53700,53700,53700,53700,0
|
|
20250207,172000,769938449400,53700,53700,53700,53700,0
|
|
20250207,171900,769938449400,53700,53700,53700,53700,0
|
|
20250207,171800,769938449400,53700,53700,53700,53700,0
|
|
20250207,171700,769938449400,53700,53700,53700,53700,1023019
|
|
20250207,171600,769938449400,53700,53700,53700,53700,0
|
|
20250207,171500,769938449400,53700,53700,53700,53700,0
|
|
20250207,171400,769938449400,53700,53700,53700,53700,0
|
|
20250207,171300,769938449400,53700,53700,53700,53700,0
|
|
20250207,171200,769938449400,53700,53700,53700,53700,0
|
|
20250207,171100,769938449400,53700,53700,53700,53700,0
|
|
20250207,171000,769938449400,53700,53700,53700,53700,0
|
|
20250207,170900,769938449400,53700,53700,53700,53700,0
|
|
20250207,170800,769938449400,53700,53700,53700,53700,0
|
|
20250207,170700,769938449400,53700,53700,53700,53700,0
|
|
20250207,170600,769938449400,53700,53700,53700,53700,0
|
|
20250207,170500,769938449400,53700,53700,53700,53700,0
|
|
20250207,170400,769938449400,53700,53700,53700,53700,0
|
|
20250207,170300,769938449400,53700,53700,53700,53700,0
|
|
20250207,170200,769938449400,53700,53700,53700,53700,0
|
|
20250207,170100,769938449400,53700,53700,53700,53700,0
|
|
20250207,170000,769938449400,53700,53700,53700,53700,0
|
|
20250207,165900,769938449400,53700,53700,53700,53700,0
|
|
20250207,165800,769938449400,53700,53700,53700,53700,0
|
|
20250207,165700,769938449400,53700,53700,53700,53700,0
|
|
20250207,165600,769938449400,53700,53700,53700,53700,0
|
|
20250207,165500,769938449400,53700,53700,53700,53700,0
|
|
20250207,165400,769938449400,53700,53700,53700,53700,0
|
|
20250207,165300,769938449400,53700,53700,53700,53700,0
|
|
20250207,165200,769938449400,53700,53700,53700,53700,0
|
|
20250207,165100,769938449400,53700,53700,53700,53700,0
|
|
20250207,165000,769938449400,53700,53700,53700,53700,0
|
|
20250207,164900,769938449400,53700,53700,53700,53700,0
|
|
20250207,164800,769938449400,53700,53700,53700,53700,0
|
|
20250207,164700,769938449400,53700,53700,53700,53700,1023019
|
|
20250207,164600,769938449400,53700,53700,53700,53700,0
|
|
20250207,164500,769938449400,53700,53700,53700,53700,0
|
|
20250207,164400,769938449400,53700,53700,53700,53700,0
|
|
20250207,164300,769938449400,53700,53700,53700,53700,0
|
|
20250207,164200,769938449400,53700,53700,53700,53700,0
|
|
20250207,164100,769938449400,53700,53700,53700,53700,0
|
|
20250207,164000,769938449400,53700,53700,53700,53700,0
|
|
20250207,163900,769938449400,53700,53700,53700,53700,0
|
|
20250207,163800,769938449400,53700,53700,53700,53700,0
|
|
20250207,163700,769938449400,53700,53700,53700,53700,0
|
|
20250207,163600,769938449400,53700,53700,53700,53700,0
|
|
20250207,163500,769938449400,53700,53700,53700,53700,0
|
|
20250207,163400,769938449400,53700,53700,53700,53700,0
|
|
20250207,163300,769938449400,53700,53700,53700,53700,0
|
|
20250207,163200,769938449400,53700,53700,53700,53700,0
|
|
20250207,163100,769938449400,53700,53700,53700,53700,0
|
|
20250207,163000,769938449400,53700,53700,53700,53700,0
|
|
20250207,162900,769938449400,53700,53700,53700,53700,0
|
|
20250207,162800,769938449400,53700,53700,53700,53700,0
|
|
20250207,162700,769938449400,53700,53700,53700,53700,0
|
|
20250207,162600,769938449400,53700,53700,53700,53700,0
|
|
20250207,162500,769938449400,53700,53700,53700,53700,0
|
|
20250207,162400,769938449400,53700,53700,53700,53700,0
|
|
20250207,162300,769938449400,53700,53700,53700,53700,0
|
|
20250207,162200,769938449400,53700,53700,53700,53700,0
|
|
20250207,162100,769938449400,53700,53700,53700,53700,0
|
|
20250207,162000,769938449400,53700,53700,53700,53700,0
|
|
20250207,161900,769938449400,53700,53700,53700,53700,0
|
|
20250207,161800,769938449400,53700,53700,53700,53700,0
|
|
20250207,161700,769938449400,53700,53700,53700,53700,1023019
|
|
20250207,161600,769938449400,53700,53700,53700,53700,0
|
|
20250207,161500,769938449400,53700,53700,53700,53700,0
|
|
20250207,161400,769938449400,53700,53700,53700,53700,0
|
|
20250207,161300,769938449400,53700,53700,53700,53700,0
|
|
20250207,161200,769938449400,53700,53700,53700,53700,0
|
|
20250207,161100,769938449400,53700,53700,53700,53700,0
|
|
20250207,161000,769938449400,53700,53700,53700,53700,0
|
|
20250207,160900,769938449400,53700,53700,53700,53700,0
|
|
20250207,160800,769938449400,53700,53700,53700,53700,0
|
|
20250207,160700,769938449400,53700,53700,53700,53700,0
|
|
20250207,160600,769938449400,53700,53700,53700,53700,0
|
|
20250207,160500,769938449400,53700,53700,53700,53700,0
|
|
20250207,160400,769938449400,53700,53700,53700,53700,0
|
|
20250207,160300,769938449400,53700,53700,53700,53700,0
|
|
20250207,160200,769938449400,53700,53700,53700,53700,0
|
|
20250207,160100,769938449400,53700,53700,53700,53700,0
|
|
20250207,160000,769938449400,53700,53700,53700,53700,0
|
|
20250207,155900,769938449400,53700,53700,53700,53700,0
|
|
20250207,155800,769938449400,53700,53700,53700,53700,0
|
|
20250207,155700,769938449400,53700,53700,53700,53700,0
|
|
20250207,155600,769938449400,53700,53700,53700,53700,0
|
|
20250207,155500,769938449400,53700,53700,53700,53700,0
|
|
20250207,155400,769938449400,53700,53700,53700,53700,0
|
|
20250207,155300,769938449400,53700,53700,53700,53700,0
|
|
20250207,155200,769938449400,53700,53700,53700,53700,0
|
|
20250207,155100,769938449400,53700,53700,53700,53700,0
|
|
20250207,155000,769938449400,53700,53700,53700,53700,0
|
|
20250207,154900,769938449400,53700,53700,53700,53700,0
|
|
20250207,154800,769938449400,53700,53700,53700,53700,0
|
|
20250207,154700,769938449400,53700,53700,53700,53700,1023019
|
|
20250207,154600,769938449400,53700,53700,53700,53700,0
|
|
20250207,154500,769938449400,53700,53700,53700,53700,0
|
|
20250207,154400,769938449400,53700,53700,53700,53700,0
|
|
20250207,154300,769938449400,53700,53700,53700,53700,0
|
|
20250207,154200,769938449400,53700,53700,53700,53700,0
|
|
20250207,154100,769938449400,53700,53700,53700,53700,0
|
|
20250207,154000,769938449400,53700,53700,53700,53700,0
|
|
20250207,153900,769938449400,53700,53700,53700,53700,0
|
|
20250207,153800,769938449400,53700,53700,53700,53700,0
|
|
20250207,153700,769938449400,53700,53700,53700,53700,0
|
|
20250207,153600,769938449400,53700,53700,53700,53700,0
|
|
20250207,153500,769938449400,53700,53700,53700,53700,0
|
|
20250207,153400,769938449400,53700,53700,53700,53700,0
|
|
20250207,153300,769938449400,53700,53700,53700,53700,0
|
|
20250207,153200,769938449400,53700,53700,53700,53700,0
|
|
20250207,153100,769938449400,53700,53700,53700,53700,0
|
|
20250207,153000,769938449400,53700,53700,53700,53700,1023019
|
|
20250207,152900,715002329100,53800,53800,53800,53800,0
|
|
20250207,152800,715002329100,53800,53800,53800,53800,0
|
|
20250207,152700,715002329100,53800,53800,53800,53800,0
|
|
20250207,152600,715002329100,53800,53800,53800,53800,0
|
|
20250207,152500,715002329100,53800,53800,53800,53800,0
|
|
20250207,152400,715002329100,53800,53800,53800,53800,0
|
|
20250207,152300,715002329100,53800,53800,53800,53800,0
|
|
20250207,152200,715002329100,53800,53800,53800,53800,0
|
|
20250207,152100,715002329100,53800,53800,53800,53800,0
|
|
20250207,152000,715002329100,53800,53800,53800,53800,0
|
|
20250207,151900,715002329100,53800,53800,53800,53700,68845
|
|
20250207,151800,711300633000,53800,53800,53800,53700,34332
|
|
20250207,151700,709455715200,53800,53800,53800,53700,40453
|
|
20250207,151600,707282335200,53800,53800,53800,53700,41731
|
|
20250207,151500,705039838700,53700,53700,53800,53700,71859
|
|
20250207,151400,701176551400,53800,53800,53800,53700,71454
|
|
20250207,151300,697335204000,53800,53800,53800,53700,43944
|
|
20250207,151200,694974154900,53700,53800,53800,53700,42269
|
|
20250207,151100,692702880100,53700,53700,53800,53700,43134
|
|
20250207,151000,690384282900,53700,53900,53900,53700,121297
|
|
20250207,150900,683857929000,53900,53900,53900,53800,32917
|
|
20250207,150800,682085558100,53800,53900,53900,53800,59768
|
|
20250207,150700,678868811600,53900,53900,53900,53700,185540
|
|
20250207,150600,668886067500,53900,53800,53900,53800,29599
|
|
20250207,150500,667292429900,53900,53900,53900,53800,34260
|
|
20250207,150400,665447520000,53800,53900,53900,53800,33756
|
|
20250207,150300,663629631900,53900,53900,53900,53800,32829
|
|
20250207,150200,661861901600,53900,53900,53900,53800,27854
|
|
20250207,150100,660361852000,53900,53800,53900,53800,37921
|
|
20250207,150000,658319281800,53900,53800,53900,53800,27839
|
|
20250207,145900,656820349400,53800,53900,53900,53800,33027
|
|
20250207,145800,655042079400,53900,53800,53900,53800,23849
|
|
20250207,145700,653757616100,53900,53900,53900,53800,23916
|
|
20250207,145600,652469887600,53900,53800,53900,53800,25116
|
|
20250207,145500,651117357700,53900,53900,53900,53800,24574
|
|
20250207,145400,649793788800,53800,53900,53900,53800,26941
|
|
20250207,145300,648343039600,53900,53900,53900,53800,28140
|
|
20250207,145200,646827670600,53800,53900,53900,53800,26719
|
|
20250207,145100,645388779800,53800,53800,53900,53800,29733
|
|
20250207,145000,643787856500,53800,53800,53900,53800,27025
|
|
20250207,144900,642332504300,53900,53900,53900,53800,29665
|
|
20250207,144800,640734911000,53900,53900,53900,53800,41730
|
|
20250207,144700,638487108200,53900,53900,53900,53800,35677
|
|
20250207,144600,636565556600,53800,53800,53900,53800,21768
|
|
20250207,144500,635393461000,53800,53900,53900,53800,19934
|
|
20250207,144400,634320034900,53800,53900,53900,53800,27752
|
|
20250207,144300,632825476200,53900,53800,53900,53800,20224
|
|
20250207,144200,631736348500,53900,53900,53900,53800,25861
|
|
20250207,144100,630343596600,53900,53900,54000,53800,130236
|
|
20250207,144000,623323023900,54000,53900,54000,53900,18599
|
|
20250207,143900,622319836700,53900,54000,54000,53900,19891
|
|
20250207,143800,621246968900,54000,53900,54000,53900,12505
|
|
20250207,143700,620572410000,53900,53900,54000,53900,14121
|
|
20250207,143600,619810512400,54000,54000,54000,53900,15715
|
|
20250207,143500,618962508800,54000,54000,54100,53900,159948
|
|
20250207,143400,610323886800,54100,54100,54100,54000,20572
|
|
20250207,143300,609211747900,54000,54100,54100,54000,18292
|
|
20250207,143200,608222333100,54100,54100,54100,54000,23099
|
|
20250207,143100,606973547700,54000,54000,54100,54000,31804
|
|
20250207,143000,605254250100,54000,54000,54100,54000,44386
|
|
20250207,142900,602854310500,54100,54100,54100,54000,21184
|
|
20250207,142800,601709565300,54100,54100,54100,54000,14433
|
|
20250207,142700,600929267700,54100,54100,54100,54000,17850
|
|
20250207,142600,599964072300,54100,54000,54100,54000,18421
|
|
20250207,142500,598968113200,54100,54000,54100,54000,21925
|
|
20250207,142400,597782093200,54000,54100,54100,54000,12355
|
|
20250207,142300,597113860800,54000,54000,54100,53900,264683
|
|
20250207,142200,582820920300,54000,54000,54000,53900,12480
|
|
20250207,142100,582147501000,54000,53800,54000,53800,92357
|
|
20250207,142000,577169347100,53900,53900,53900,53800,11511
|
|
20250207,141900,576549090700,53900,53900,53900,53800,11863
|
|
20250207,141800,575909962900,53800,53900,53900,53800,14714
|
|
20250207,141700,575117074700,53900,53900,53900,53800,24914
|
|
20250207,141600,573774627400,53900,53800,53900,53800,15867
|
|
20250207,141500,572919912700,53800,53900,53900,53800,17080
|
|
20250207,141400,571999886700,53900,53900,53900,53800,19077
|
|
20250207,141300,570972061600,53900,53900,53900,53800,11261
|
|
20250207,141200,570365584700,53900,53900,53900,53800,12628
|
|
20250207,141100,569685312700,53800,53900,54000,53800,68133
|
|
20250207,141000,566012895600,53900,53900,54000,53900,15616
|
|
20250207,140900,565170303400,54000,54000,54000,53900,8834
|
|
20250207,140800,564693597100,53900,53900,54000,53900,12494
|
|
20250207,140700,564019364100,53900,54000,54000,53900,14441
|
|
20250207,140600,563240385000,53900,54000,54000,53900,17971
|
|
20250207,140500,562271221600,54000,54000,54000,53900,21027
|
|
20250207,140400,561136835000,54000,54000,54000,53900,12457
|
|
20250207,140300,560464825100,54000,53800,54000,53800,124600
|
|
20250207,140200,553748753500,53800,53800,53900,53800,12061
|
|
20250207,140100,553098930000,53800,53900,53900,53800,12069
|
|
20250207,140000,552448496500,53900,53800,53900,53800,12310
|
|
20250207,135900,551785618500,53900,53800,53900,53800,11504
|
|
20250207,135800,551165899600,53900,53800,53900,53800,10770
|
|
20250207,135700,550585959800,53900,53900,53900,53800,10683
|
|
20250207,135600,550010504700,53900,53900,53900,53800,15676
|
|
20250207,135500,549166111600,53800,53900,53900,53800,13687
|
|
20250207,135400,548429232300,53900,53800,53900,53800,14483
|
|
20250207,135300,547649041400,53800,53800,53900,53800,11805
|
|
20250207,135200,547013242600,53900,53900,53900,53800,21814
|
|
20250207,135100,545837974400,53900,53800,53900,53800,8880
|
|
20250207,135000,545359645200,53900,53900,54000,53800,61795
|
|
20250207,134900,542028860000,54000,53800,54000,53800,153516
|
|
20250207,134800,533754051600,53800,53900,53900,53800,15396
|
|
20250207,134700,532924638100,53800,53900,53900,53800,18468
|
|
20250207,134600,531929818700,53900,53900,53900,53800,8735
|
|
20250207,134500,531459224300,53900,53800,53900,53800,18666
|
|
20250207,134400,530453483200,53900,53900,53900,53800,12409
|
|
20250207,134300,529785412400,53800,53900,53900,53800,8636
|
|
20250207,134200,529320339900,53900,53900,53900,53800,20329
|
|
20250207,134100,528225885900,53800,53800,53900,53800,15953
|
|
20250207,134000,527366495600,53900,53900,53900,53800,14011
|
|
20250207,133900,526611895900,53900,53900,53900,53800,15896
|
|
20250207,133800,525755731400,53900,53800,53900,53800,15688
|
|
20250207,133700,524910544500,53900,53800,53900,53800,14781
|
|
20250207,133600,524114534200,53900,53900,53900,53800,14287
|
|
20250207,133500,523344853900,53800,53900,53900,53800,9681
|
|
20250207,133400,522823342100,53900,53800,53900,53800,8621
|
|
20250207,133300,522358918100,53800,53800,53900,53700,90839
|
|
20250207,133200,517471351800,53700,53800,53800,53700,12373
|
|
20250207,133100,516806260200,53700,53800,53800,53700,13074
|
|
20250207,133000,516103588100,53800,53800,53900,53700,79332
|
|
20250207,132900,511835405500,53800,53900,53900,53800,91100
|
|
20250207,132800,506933614900,53800,53900,53900,53800,13591
|
|
20250207,132700,506201370900,53900,53800,53900,53800,9591
|
|
20250207,132600,505684633200,53800,53800,53900,53800,12875
|
|
20250207,132500,504991129700,53800,53900,53900,53800,11958
|
|
20250207,132400,504346944400,53800,53900,53900,53800,10248
|
|
20250207,132300,503795067300,53800,53800,53900,53800,12222
|
|
20250207,132200,503136807200,53800,53800,53900,53800,11023
|
|
20250207,132100,502543139100,53900,53900,53900,53800,11405
|
|
20250207,132000,501929130900,53900,53800,53900,53800,17457
|
|
20250207,131900,500989016700,53900,53800,53900,53800,12986
|
|
20250207,131800,500289566900,53900,53800,53900,53800,10903
|
|
20250207,131700,499702168100,53900,53800,53900,53800,13642
|
|
20250207,131600,498967346500,53900,53800,53900,53800,12403
|
|
20250207,131500,498299316900,53900,53900,53900,53800,11444
|
|
20250207,131400,497683165500,53800,53900,53900,53800,11634
|
|
20250207,131300,497056537600,53900,53900,53900,53800,12710
|
|
20250207,131200,496372074100,53900,53900,53900,53800,10585
|
|
20250207,131100,495801940600,53900,53800,53900,53800,13197
|
|
20250207,131000,495091328000,53800,53900,53900,53800,10072
|
|
20250207,130900,494548704400,53800,53700,53900,53700,110807
|
|
20250207,130800,488587234800,53800,53700,53800,53700,21136
|
|
20250207,130700,487450762300,53700,53800,53800,53700,7947
|
|
20250207,130600,487023484100,53800,53800,53800,53700,14118
|
|
20250207,130500,486264624800,53700,53800,53800,53700,8765
|
|
20250207,130400,485793413200,53800,53800,53800,53700,10609
|
|
20250207,130300,485223147500,53800,53900,53900,53700,127207
|
|
20250207,130200,478379828000,53900,53900,53900,53800,7802
|
|
20250207,130100,477959606300,53900,53700,53900,53700,85843
|
|
20250207,130000,473341180300,53800,53800,53800,53700,9646
|
|
20250207,125900,472822488100,53700,53700,53800,53700,13579
|
|
20250207,125800,472092290900,53800,53800,53800,53700,11434
|
|
20250207,125700,471477844300,53800,53800,53800,53700,9795
|
|
20250207,125600,470951239500,53800,53800,53800,53700,47290
|
|
20250207,125500,468407642000,53800,53800,53800,53700,16154
|
|
20250207,125400,467539417300,53800,53800,53800,53700,10828
|
|
20250207,125300,466957498600,53800,53700,53800,53700,15072
|
|
20250207,125200,466147620900,53700,53700,53800,53700,11731
|
|
20250207,125100,465517159500,53700,53800,53800,53700,14197
|
|
20250207,125000,464754171400,53700,53800,53800,53700,11150
|
|
20250207,124900,464154864000,53800,53700,53800,53700,10913
|
|
20250207,124800,463568371300,53800,53800,53800,53700,13160
|
|
20250207,124700,462861144400,53700,53800,53800,53700,12344
|
|
20250207,124600,462197628700,53800,53700,53800,53700,11003
|
|
20250207,124500,461606309600,53800,53700,53800,53700,17491
|
|
20250207,124400,460666530900,53700,53700,53800,53700,14005
|
|
20250207,124300,459914041800,53800,53800,53800,53700,9114
|
|
20250207,124200,459424219500,53700,53700,53800,53700,6722
|
|
20250207,124100,459063007600,53700,53800,53800,53700,7867
|
|
20250207,124000,458640016000,53700,53800,53800,53700,11786
|
|
20250207,123900,458006437200,53700,53800,53800,53700,9583
|
|
20250207,123800,457491376000,53800,53700,53800,53700,10636
|
|
20250207,123700,456919723800,53700,53700,53800,53700,12277
|
|
20250207,123600,456260046600,53800,53800,53800,53700,13115
|
|
20250207,123500,455555271700,53700,53700,53800,53700,13312
|
|
20250207,123400,454840005400,53800,53700,53800,53700,18847
|
|
20250207,123300,453827204300,53800,53800,53800,53700,18786
|
|
20250207,123200,452817797400,53700,53900,53900,53700,149297
|
|
20250207,123100,444787358700,53900,53900,53900,53800,19606
|
|
20250207,123000,443732214200,53800,53900,53900,53800,9314
|
|
20250207,122900,443230671600,53800,53900,53900,53800,11579
|
|
20250207,122800,442607166700,53900,53900,53900,53800,7224
|
|
20250207,122700,442218086400,53800,53900,53900,53800,9959
|
|
20250207,122600,441681714900,53900,53800,53900,53800,10155
|
|
20250207,122500,441134899500,53800,53800,53900,53800,6739
|
|
20250207,122400,440771878100,53800,53900,53900,53800,8284
|
|
20250207,122300,440325661400,53900,53800,53900,53800,6180
|
|
20250207,122200,439992668000,53800,53800,54000,53800,87154
|
|
20250207,122100,435295558800,53800,53900,53900,53800,7739
|
|
20250207,122000,434878716400,53900,53900,53900,53800,13334
|
|
20250207,121900,434161008900,53900,53900,53900,53800,10046
|
|
20250207,121800,433620139400,53900,53800,53900,53800,11095
|
|
20250207,121700,433022870400,53800,54000,54000,53800,117901
|
|
20250207,121600,426669626800,54000,54000,54000,53900,8750
|
|
20250207,121500,426197465100,54000,54000,54000,53900,5985
|
|
20250207,121400,425874512900,54000,53900,54000,53900,7349
|
|
20250207,121300,425477942300,54000,54000,54000,53900,9025
|
|
20250207,121200,424991090100,54000,54000,54000,53900,10907
|
|
20250207,121100,424402726600,54000,54000,54000,53900,11195
|
|
20250207,121000,423798785200,53900,54000,54000,53900,3807
|
|
20250207,120900,423593288800,54000,54000,54000,53900,5630
|
|
20250207,120800,423289381200,54000,54000,54000,53900,91722
|
|
20250207,120700,418336661800,53900,53900,54000,53900,6631
|
|
20250207,120600,417978852700,54000,54000,54000,53900,8870
|
|
20250207,120500,417500321400,53900,54000,54000,53900,6052
|
|
20250207,120400,417173745500,54000,54100,54100,53900,123127
|
|
20250207,120300,410526027100,54000,54100,54100,54000,10560
|
|
20250207,120200,409955033400,54000,54000,54100,54000,19480
|
|
20250207,120100,408902460800,54000,54000,54100,54000,20507
|
|
20250207,120000,407794071600,54000,54100,54100,54000,12050
|
|
20250207,115900,407142933500,54100,54000,54100,54000,17059
|
|
20250207,115800,406221092900,54100,54100,54100,54000,13487
|
|
20250207,115700,405492251700,54000,54000,54100,54000,11168
|
|
20250207,115600,404888562400,54100,54100,54100,54000,11467
|
|
20250207,115500,404268968700,54000,54100,54100,54000,8985
|
|
20250207,115400,403783288800,54100,54100,54100,54000,10913
|
|
20250207,115300,403193516000,54100,54100,54100,54000,9969
|
|
20250207,115200,402654616300,54000,54100,54100,54000,5615
|
|
20250207,115100,402350984900,54100,54100,54100,54000,10184
|
|
20250207,115000,401800297100,54000,54100,54100,54000,14152
|
|
20250207,114900,401035041800,54100,54100,54100,54000,8875
|
|
20250207,114800,400555165600,54100,54000,54100,54000,14580
|
|
20250207,114700,399767242300,54100,54100,54100,54000,6018
|
|
20250207,114600,399441880200,54100,54100,54100,54000,6630
|
|
20250207,114500,399083395600,54100,54100,54100,54000,15108
|
|
20250207,114400,398266836100,54100,54000,54200,54000,92648
|
|
20250207,114300,393254622000,54100,54100,54100,54000,15116
|
|
20250207,114200,392437425200,54100,54100,54100,54000,18775
|
|
20250207,114100,391421878900,54000,54000,54100,54000,11523
|
|
20250207,114000,390799140400,54000,54100,54100,54000,15649
|
|
20250207,113900,389953777500,54100,54100,54100,54000,11484
|
|
20250207,113800,389333030500,54100,54100,54100,54000,9675
|
|
20250207,113700,388809929500,54100,54100,54100,54000,68368
|
|
20250207,113600,385116452400,54000,54100,54100,54000,33960
|
|
20250207,113500,383279512300,54000,54000,54100,53900,184739
|
|
20250207,113400,373303628800,53900,53900,54000,53900,13398
|
|
20250207,113300,372580975300,54000,54000,54000,53900,12204
|
|
20250207,113200,371922453400,53900,54000,54000,53900,26577
|
|
20250207,113100,370488251900,53900,54000,54000,53900,8740
|
|
20250207,113000,370016511900,54000,53900,54000,53900,7614
|
|
20250207,112900,369605562300,54000,54000,54000,53900,9892
|
|
20250207,112800,369071763400,54000,54000,54000,53900,10481
|
|
20250207,112700,368506273800,53900,54000,54000,53900,7222
|
|
20250207,112600,368116533500,54000,54000,54000,53900,8966
|
|
20250207,112500,367632876800,53900,53900,54000,53900,8121
|
|
20250207,112400,367194810500,54000,53900,54000,53900,7824
|
|
20250207,112300,366772755900,54000,54000,54000,53900,6603
|
|
20250207,112200,366416293000,54000,54000,54000,53900,9369
|
|
20250207,112100,365910827800,53900,54000,54000,53900,8732
|
|
20250207,112000,365439693600,54000,54000,54000,53900,30340
|
|
20250207,111900,363801635700,54000,54100,54100,54000,50660
|
|
20250207,111800,361065669500,54000,54100,54100,54000,60865
|
|
20250207,111700,357778403500,54000,54100,54100,54000,8944
|
|
20250207,111600,357294833600,54000,54100,54100,54000,10254
|
|
20250207,111500,356740450200,54100,54100,54100,54000,14483
|
|
20250207,111400,355957206700,54100,54100,54100,54000,13262
|
|
20250207,111300,355240410500,54000,54100,54100,54000,12248
|
|
20250207,111200,354578400000,54000,54100,54100,54000,14165
|
|
20250207,111100,353812729200,54100,54100,54100,54000,14751
|
|
20250207,111000,353014892200,54100,54000,54100,54000,47598
|
|
20250207,110900,350443572700,54000,54100,54100,54000,12493
|
|
20250207,110800,349768545100,54000,54100,54100,54000,14547
|
|
20250207,110700,348981848400,54000,54100,54100,54000,8214
|
|
20250207,110600,348537682400,54100,54100,54100,54000,26203
|
|
20250207,110500,347120345500,54100,54100,54100,54000,9573
|
|
20250207,110400,346602641900,54100,54100,54100,54000,7867
|
|
20250207,110300,346177487000,54100,54100,54100,54000,10543
|
|
20250207,110200,345607461400,54100,54100,54100,54000,7206
|
|
20250207,110100,345217797100,54000,54100,54100,54000,13464
|
|
20250207,110000,344489823600,54100,54100,54100,54000,33829
|
|
20250207,105900,342659777300,54100,54100,54100,54000,8891
|
|
20250207,105800,342179035300,54100,54100,54100,54000,11131
|
|
20250207,105700,341577361200,54100,54100,54100,54000,9953
|
|
20250207,105600,341039216500,54000,54100,54100,54000,11864
|
|
20250207,105500,340397813600,54100,54100,54100,54000,6083
|
|
20250207,105400,340068898000,54000,54100,54100,54000,17273
|
|
20250207,105300,339134934800,54100,54100,54100,54000,10951
|
|
20250207,105200,338543309200,54000,54100,54100,54000,11960
|
|
20250207,105100,337897057000,54100,54100,54100,54000,13832
|
|
20250207,105000,337149017400,54100,54200,54200,54000,88286
|
|
20250207,104900,332372821000,54100,54200,54200,54100,43241
|
|
20250207,104800,330029582100,54200,54000,54200,54000,149906
|
|
20250207,104700,321918776400,54100,54100,54100,54000,38598
|
|
20250207,104600,319830890000,54100,54000,54100,54000,10800
|
|
20250207,104500,319246816700,54100,54000,54100,53900,40772
|
|
20250207,104400,317044359000,53900,54000,54000,53900,211085
|
|
20250207,104300,305646054600,54000,54000,54000,53900,13021
|
|
20250207,104200,304943133600,54000,53900,54000,53900,6139
|
|
20250207,104100,304611748600,54000,54000,54000,53900,32663
|
|
20250207,104000,302849094000,53900,53900,54000,53800,164143
|
|
20250207,103900,294001419100,53900,53800,53900,53800,9552
|
|
20250207,103800,293486871100,53800,53900,53900,53800,12704
|
|
20250207,103700,292802469800,53900,53900,53900,53800,9655
|
|
20250207,103600,292282544100,53900,53900,53900,53800,5849
|
|
20250207,103500,291967625300,53900,53900,53900,53800,9988
|
|
20250207,103400,291429860900,53900,53900,53900,53800,8407
|
|
20250207,103300,290977218200,53900,53900,53900,53800,10505
|
|
20250207,103200,290411613400,53800,53900,53900,53800,6589
|
|
20250207,103100,290056725200,53800,53900,53900,53800,13266
|
|
20250207,103000,289342322300,53900,53800,53900,53800,3420
|
|
20250207,102900,289158127600,53800,53900,53900,53800,7470
|
|
20250207,102800,288755676200,53800,53700,53900,53700,120914
|
|
20250207,102700,282250398200,53700,53700,53800,53700,11580
|
|
20250207,102600,281628124700,53700,53700,53800,53700,36474
|
|
20250207,102500,279669137500,53700,53800,53800,53700,9389
|
|
20250207,102400,279164526200,53700,53700,53800,53700,9509
|
|
20250207,102300,278653507400,53700,53700,53800,53700,5813
|
|
20250207,102200,278340998700,53700,53700,53800,53700,12267
|
|
20250207,102100,277682053400,53700,53800,53800,53700,6939
|
|
20250207,102000,277309175200,53700,53800,53800,53700,10508
|
|
20250207,101900,276744601500,53800,53800,53800,53700,71742
|
|
20250207,101800,272891613200,53700,53800,53800,53700,9935
|
|
20250207,101700,272357641500,53700,53800,53800,53700,8200
|
|
20250207,101600,271916915400,53700,53700,53800,53700,14147
|
|
20250207,101500,271156967800,53800,53800,53800,53700,6579
|
|
20250207,101400,270803407300,53800,53800,53800,53700,6032
|
|
20250207,101300,270479227100,53800,53800,53800,53700,11333
|
|
20250207,101200,269869766400,53800,53800,53900,53700,70233
|
|
20250207,101100,266091191500,53800,53900,53900,53800,10574
|
|
20250207,101000,265522025000,53900,53900,53900,53800,5606
|
|
20250207,100900,265220113100,53900,53900,53900,53800,8163
|
|
20250207,100800,264780535700,53800,53800,53900,53800,15590
|
|
20250207,100700,263940846000,53900,53800,53900,53800,5810
|
|
20250207,100600,263627896900,53900,53900,53900,53800,13755
|
|
20250207,100500,262887440100,53900,53900,53900,53800,15133
|
|
20250207,100400,262072676300,53900,53900,53900,53800,7686
|
|
20250207,100300,261658700700,53800,53900,53900,53800,9899
|
|
20250207,100200,261125668300,53900,53900,53900,53800,3618
|
|
20250207,100100,260930815900,53800,53800,53900,53800,9813
|
|
20250207,100000,260402701800,53800,53800,53900,53800,53443
|
|
20250207,095900,257526661200,53900,54000,54000,53800,25873
|
|
20250207,095800,256131975400,54000,53800,54000,53800,34118
|
|
20250207,095700,254292987800,53900,53900,54000,53800,48398
|
|
20250207,095600,251684299500,54000,53800,54000,53800,142205
|
|
20250207,095500,244018157500,53900,53900,53900,53800,15442
|
|
20250207,095400,243186242500,53900,53700,53900,53700,38515
|
|
20250207,095300,241114298700,53700,53700,53800,53700,7556
|
|
20250207,095200,240708116100,53800,53800,53900,53700,38148
|
|
20250207,095100,238655715200,53900,53800,53900,53700,46107
|
|
20250207,095000,236175184300,53900,53800,53900,53800,39261
|
|
20250207,094900,234062639500,53800,53900,53900,53800,26676
|
|
20250207,094800,232626867200,53800,53800,53900,53800,8684
|
|
20250207,094700,232159407000,53800,53800,53900,53800,17719
|
|
20250207,094600,231205742900,53900,53800,53900,53800,9351
|
|
20250207,094500,230702287400,53800,53800,53900,53700,111506
|
|
20250207,094400,224703409300,53800,53800,53800,53700,10801
|
|
20250207,094300,224122442000,53800,53700,53800,53600,64509
|
|
20250207,094200,220658715600,53700,53600,53700,53600,9929
|
|
20250207,094100,220126101700,53700,53700,53800,53600,51279
|
|
20250207,094000,217373037300,53800,53700,53800,53700,8847
|
|
20250207,093900,216897772800,53700,53700,53800,53700,34607
|
|
20250207,093800,215039195800,53700,53800,53800,53600,219042
|
|
20250207,093700,203276049800,53800,53800,53800,53700,10315
|
|
20250207,093600,202721634200,53800,53800,53800,53700,18238
|
|
20250207,093500,201740656600,53800,53800,53800,53700,8660
|
|
20250207,093400,201275004300,53800,53700,53900,53700,198389
|
|
20250207,093300,190602434500,53800,53700,53800,53600,106426
|
|
20250207,093200,184885716200,53700,53700,53700,53600,18099
|
|
20250207,093100,183914648800,53700,53700,53700,53600,45283
|
|
20250207,093000,181484207900,53700,53700,53700,53600,29839
|
|
20250207,092900,179882394000,53600,53600,53700,53600,21063
|
|
20250207,092800,178752754000,53700,53700,53700,53600,28740
|
|
20250207,092700,177210973200,53700,53700,53800,53600,111056
|
|
20250207,092600,171247676600,53700,53700,53700,53600,45867
|
|
20250207,092500,168785441300,53700,53700,53700,53600,51874
|
|
20250207,092400,166001124600,53600,53700,53800,53600,181118
|
|
20250207,092300,156278231200,53700,53700,53800,53700,50631
|
|
20250207,092200,153559044600,53800,53800,53900,53700,120729
|
|
20250207,092100,147065329800,53900,53800,53900,53800,15640
|
|
20250207,092000,146223627300,53800,53800,53900,53800,21630
|
|
20250207,091900,145059605100,53900,53800,53900,53800,40272
|
|
20250207,091800,142892765200,53900,53900,54000,53800,166462
|
|
20250207,091700,133923321700,53900,54100,54100,53900,64544
|
|
20250207,091600,130437066700,54100,54000,54100,54000,201334
|
|
20250207,091500,119559347800,54100,54000,54100,54000,15373
|
|
20250207,091400,118728581600,54000,54200,54200,54000,98800
|
|
20250207,091300,113384131700,54200,54100,54200,54000,154409
|
|
20250207,091200,105027168600,54000,54000,54100,53900,86253
|
|
20250207,091100,100367419300,54000,53800,54000,53800,71093
|
|
20250207,091000,96535606700,53900,53800,54000,53700,133588
|
|
20250207,090900,89339771300,53800,53700,53800,53600,229871
|
|
20250207,090800,77005831200,53600,53700,53700,53600,46580
|
|
20250207,090700,74508756500,53700,53700,53800,53600,142518
|
|
20250207,090600,66855103000,53700,53700,53800,53700,34429
|
|
20250207,090500,65004443000,53800,53900,53900,53700,104993
|
|
20250207,090400,59356260800,53800,53800,53900,53800,33154
|
|
20250207,090300,57570133600,53800,53700,53900,53700,153614
|
|
20250207,090200,49298874800,53800,53800,53900,53700,93510
|
|
20250207,090100,44268486600,53800,53900,53900,53800,94300
|
|
20250207,090000,39192886400,53800,53900,54000,53800,723976
|