590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,184700,1491767285100,55600,55600,55600,55600,1469216
|
|
20250210,184600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,184500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,184400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,184300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,184200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,184100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,184000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,183900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,183800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,183700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,183600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,183500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,183400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,183300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,183200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,183100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,183000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,182900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,182800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,182700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,182600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,182500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,182400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,182300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,182200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,182100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,182000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,181900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,181800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,181700,1491767285100,55600,55600,55600,55600,1469216
|
|
20250210,181600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,181500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,181400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,181300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,181200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,181100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,181000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,180900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,180800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,180700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,180600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,180500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,180400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,180300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,180200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,180100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,180000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,175900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,175800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,175700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,175600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,175500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,175400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,175300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,175200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,175100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,175000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,174900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,174800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,174700,1491767285100,55600,55600,55600,55600,1469216
|
|
20250210,174600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,174500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,174400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,174300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,174200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,174100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,174000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,173900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,173800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,173700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,173600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,173500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,173400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,173300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,173200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,173100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,173000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,172900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,172800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,172700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,172600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,172500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,172400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,172300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,172200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,172100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,172000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,171900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,171800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,171700,1491767285100,55600,55600,55600,55600,1469216
|
|
20250210,171600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,171500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,171400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,171300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,171200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,171100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,171000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,170900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,170800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,170700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,170600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,170500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,170400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,170300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,170200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,170100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,170000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,165900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,165800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,165700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,165600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,165500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,165400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,165300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,165200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,165100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,165000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,164900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,164800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,164700,1491767285100,55600,55600,55600,55600,1469216
|
|
20250210,164600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,164500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,164400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,164300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,164200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,164100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,164000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,163900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,163800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,163700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,163600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,163500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,163400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,163300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,163200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,163100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,163000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,162900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,162800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,162700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,162600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,162500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,162400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,162300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,162200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,162100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,162000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,161900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,161800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,161700,1491767285100,55600,55600,55600,55600,1469216
|
|
20250210,161600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,161500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,161400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,161300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,161200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,161100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,161000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,160900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,160800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,160700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,160600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,160500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,160400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,160300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,160200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,160100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,160000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,155900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,155800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,155700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,155600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,155500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,155400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,155300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,155200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,155100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,155000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,154900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,154800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,154700,1491767285100,55600,55600,55600,55600,1469216
|
|
20250210,154600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,154500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,154400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,154300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,154200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,154100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,154000,1491767285100,55600,55600,55600,55600,0
|
|
20250210,153900,1491767285100,55600,55600,55600,55600,0
|
|
20250210,153800,1491767285100,55600,55600,55600,55600,0
|
|
20250210,153700,1491767285100,55600,55600,55600,55600,0
|
|
20250210,153600,1491767285100,55600,55600,55600,55600,0
|
|
20250210,153500,1491767285100,55600,55600,55600,55600,0
|
|
20250210,153400,1491767285100,55600,55600,55600,55600,0
|
|
20250210,153300,1491767285100,55600,55600,55600,55600,0
|
|
20250210,153200,1491767285100,55600,55600,55600,55600,0
|
|
20250210,153100,1491767285100,55600,55600,55600,55600,0
|
|
20250210,153000,1491767285100,55600,55600,55600,55600,1469216
|
|
20250210,152900,1410078875500,55700,55700,55700,55700,0
|
|
20250210,152800,1410078875500,55700,55700,55700,55700,0
|
|
20250210,152700,1410078875500,55700,55700,55700,55700,0
|
|
20250210,152600,1410078875500,55700,55700,55700,55700,0
|
|
20250210,152500,1410078875500,55700,55700,55700,55700,0
|
|
20250210,152400,1410078875500,55700,55700,55700,55700,0
|
|
20250210,152300,1410078875500,55700,55700,55700,55700,0
|
|
20250210,152200,1410078875500,55700,55700,55700,55700,0
|
|
20250210,152100,1410078875500,55700,55700,55700,55700,0
|
|
20250210,152000,1410078875500,55700,55700,55700,55700,0
|
|
20250210,151900,1410078875500,55700,55800,55800,55700,89532
|
|
20250210,151800,1405085475100,55800,55700,55800,55600,90942
|
|
20250210,151700,1400019951200,55700,55800,55800,55600,168043
|
|
20250210,151600,1390659334700,55800,55700,55800,55600,205198
|
|
20250210,151500,1379225904100,55600,55700,55700,55600,108833
|
|
20250210,151400,1373167977800,55700,55700,55800,55600,123542
|
|
20250210,151300,1366286863300,55600,55800,55800,55600,137133
|
|
20250210,151200,1358646489900,55800,55700,55800,55600,108967
|
|
20250210,151100,1352574879900,55700,55800,55800,55700,169474
|
|
20250210,151000,1343131740000,55800,55700,55800,55600,171759
|
|
20250210,150900,1333561701100,55700,55700,55700,55500,155620
|
|
20250210,150800,1324906442100,55700,55600,55700,55600,131852
|
|
20250210,150700,1317567849000,55600,55800,55800,55600,111389
|
|
20250210,150600,1311364010000,55700,55700,55800,55600,81330
|
|
20250210,150500,1306832278000,55700,55800,55800,55600,120048
|
|
20250210,150400,1300143353600,55700,55900,55900,55600,222676
|
|
20250210,150300,1287728329900,55900,55800,55900,55700,164487
|
|
20250210,150200,1278548067100,55700,55700,55800,55700,230082
|
|
20250210,150100,1265712059600,55800,55700,55800,55600,191832
|
|
20250210,150000,1255016423700,55600,55700,55700,55600,107593
|
|
20250210,145900,1249025520300,55700,55800,55800,55600,103459
|
|
20250210,145800,1243263373100,55800,55600,55800,55600,269256
|
|
20250210,145700,1228267891200,55600,55700,55700,55600,109127
|
|
20250210,145600,1222192794800,55600,55500,55700,55400,239037
|
|
20250210,145500,1208909223500,55500,55500,55600,55400,136579
|
|
20250210,145400,1201326385700,55600,55600,55600,55400,226798
|
|
20250210,145300,1188732041400,55600,55500,55600,55400,292974
|
|
20250210,145200,1172472683900,55500,55400,55500,55200,232708
|
|
20250210,145100,1159587639400,55300,55300,55400,55300,58225
|
|
20250210,145000,1156364157700,55400,55300,55400,55200,109877
|
|
20250210,144900,1150282881800,55300,55300,55400,55200,176201
|
|
20250210,144800,1140539664400,55300,55400,55400,55200,130566
|
|
20250210,144700,1133316007500,55400,55300,55400,55200,261628
|
|
20250210,144600,1118834102500,55200,55300,55400,55200,106250
|
|
20250210,144500,1112956504400,55300,55300,55400,55200,188905
|
|
20250210,144400,1102511239600,55300,55300,55300,55200,49218
|
|
20250210,144300,1099790748300,55200,55300,55400,55100,192092
|
|
20250210,144200,1089175463300,55300,55400,55400,55300,109523
|
|
20250210,144100,1083112992500,55300,55400,55400,55200,215765
|
|
20250210,144000,1071186215000,55400,55200,55400,55200,181592
|
|
20250210,143900,1061146773700,55200,55300,55300,55100,131838
|
|
20250210,143800,1053866611900,55200,55200,55300,55100,161901
|
|
20250210,143700,1044930878600,55200,55400,55400,55200,132217
|
|
20250210,143600,1037626006800,55300,55500,55500,55300,153736
|
|
20250210,143500,1029113184600,55400,55500,55500,55300,201241
|
|
20250210,143400,1017964660600,55400,55700,55700,55400,242484
|
|
20250210,143300,1004485213100,55700,55600,55800,55400,512146
|
|
20250210,143200,975989314900,55500,55400,55500,55300,353009
|
|
20250210,143100,956408418900,55400,55400,55500,55300,271892
|
|
20250210,143000,941347261600,55300,55300,55400,55200,210398
|
|
20250210,142900,929709392000,55300,55300,55300,55200,95015
|
|
20250210,142800,924459217200,55300,55400,55400,55200,211376
|
|
20250210,142700,912769820100,55300,55200,55500,55200,345054
|
|
20250210,142600,893668884000,55200,55300,55300,55100,349388
|
|
20250210,142500,874369818100,55300,55100,55300,55100,244298
|
|
20250210,142400,860877402600,55100,55000,55200,55000,245253
|
|
20250210,142300,847367066700,55000,55000,55100,54900,227996
|
|
20250210,142200,834824307700,55000,54900,55100,54900,397520
|
|
20250210,142100,812962556800,55000,54800,55000,54700,511488
|
|
20250210,142000,784895298800,54700,54800,54800,54600,135363
|
|
20250210,141900,777490699100,54800,54800,54800,54600,150565
|
|
20250210,141800,769255028600,54800,54500,54800,54500,492035
|
|
20250210,141700,742387053300,54500,54600,54600,54500,41380
|
|
20250210,141600,740129623700,54500,54400,54600,54400,335910
|
|
20250210,141500,721819541700,54400,54300,54500,54200,391866
|
|
20250210,141400,700511886100,54300,54300,54300,54200,57238
|
|
20250210,141300,697406393200,54300,54400,54400,54200,171913
|
|
20250210,141200,688069435500,54400,54400,54400,54300,48968
|
|
20250210,141100,685407286500,54400,54400,54400,54300,53741
|
|
20250210,141000,682484560300,54400,54400,54400,54300,28895
|
|
20250210,140900,680913450100,54300,54400,54400,54300,39128
|
|
20250210,140800,678785611800,54400,54300,54400,54300,75516
|
|
20250210,140700,674681117400,54400,54300,54400,54200,262819
|
|
20250210,140600,660409751700,54300,54300,54300,54200,40790
|
|
20250210,140500,658195542500,54200,54200,54300,54100,247641
|
|
20250210,140400,644772522700,54100,54200,54200,54100,22287
|
|
20250210,140300,643565231600,54200,54100,54200,54100,28186
|
|
20250210,140200,642038858600,54100,54200,54200,54100,19070
|
|
20250210,140100,641005764300,54100,54200,54200,54100,18398
|
|
20250210,140000,640008999000,54200,54200,54200,54100,20315
|
|
20250210,135900,638909001700,54100,54200,54200,54100,17315
|
|
20250210,135800,637971236000,54200,54200,54200,54000,207944
|
|
20250210,135700,626721269000,54100,54200,54200,54100,26118
|
|
20250210,135600,625307020400,54100,54200,54200,54100,59217
|
|
20250210,135500,622100375300,54100,54200,54200,54100,21294
|
|
20250210,135400,620947390800,54100,54100,54200,54000,46312
|
|
20250210,135300,618441565700,54100,54100,54200,54000,51658
|
|
20250210,135200,615647434000,54100,54100,54200,54000,161037
|
|
20250210,135100,606935391500,54100,54200,54200,54000,59331
|
|
20250210,135000,603725779100,54100,54100,54200,54000,191364
|
|
20250210,134900,593373199500,54100,54100,54100,54000,20504
|
|
20250210,134800,592264269300,54100,54100,54100,54000,15872
|
|
20250210,134700,591405903000,54100,54100,54100,54000,16137
|
|
20250210,134600,590533323900,54000,54000,54100,54000,14783
|
|
20250210,134500,589733957600,54100,54000,54100,54000,13450
|
|
20250210,134400,589006474800,54100,54100,54100,54000,12974
|
|
20250210,134300,588304755700,54000,54100,54100,54000,15221
|
|
20250210,134200,587481478100,54100,54100,54100,54000,12466
|
|
20250210,134100,586807200000,54100,54100,54100,54000,17312
|
|
20250210,134000,585871080100,54000,54100,54100,54000,16047
|
|
20250210,133900,585003722400,54000,54100,54100,54000,18818
|
|
20250210,133800,583986680500,54100,54000,54100,54000,10261
|
|
20250210,133700,583432073500,54000,54100,54100,53900,173509
|
|
20250210,133600,574061771100,54000,54100,54100,54000,23255
|
|
20250210,133500,572804962200,54100,54100,54100,54000,22868
|
|
20250210,133400,571568818500,54100,54100,54100,54000,15842
|
|
20250210,133300,570712463800,54000,54100,54100,54000,21235
|
|
20250210,133200,569564133700,54000,54100,54100,54000,14103
|
|
20250210,133100,568801548000,54000,54100,54100,54000,14664
|
|
20250210,133000,568008391900,54100,54000,54100,54000,14940
|
|
20250210,132900,567200295500,54100,54100,54100,54000,11049
|
|
20250210,132800,566602710700,54100,54100,54100,54000,12252
|
|
20250210,132700,565940106500,54100,54100,54200,54000,271116
|
|
20250210,132600,551272701800,54100,54100,54100,54000,12019
|
|
20250210,132500,550622743300,54100,54100,54100,54000,11440
|
|
20250210,132400,550004027100,54000,54100,54100,54000,17970
|
|
20250210,132300,549032148400,54100,54100,54100,54000,11181
|
|
20250210,132200,548427352900,54100,54000,54100,54000,10426
|
|
20250210,132100,547863399400,54000,54000,54100,53900,31722
|
|
20250210,132000,546149322600,54000,54000,54100,53900,70392
|
|
20250210,131900,542347841800,54000,53900,54100,53900,164608
|
|
20250210,131800,533459134200,54000,54000,54000,53900,11226
|
|
20250210,131700,532853234500,54000,54000,54000,53900,10095
|
|
20250210,131600,532308216900,54000,54000,54000,53900,10080
|
|
20250210,131500,531764219100,54000,54000,54000,53900,11709
|
|
20250210,131400,531132023200,54000,53800,54000,53800,80277
|
|
20250210,131300,526805174200,53900,53900,53900,53800,9241
|
|
20250210,131200,526307263100,53900,53900,53900,53800,17556
|
|
20250210,131100,525361459900,53900,53900,54000,53800,63797
|
|
20250210,131000,521922711400,54000,54000,54000,53900,19256
|
|
20250210,130900,520884083500,53900,54000,54000,53900,10092
|
|
20250210,130800,520339447000,54000,54000,54000,53900,11044
|
|
20250210,130700,519743346100,53900,54000,54000,53900,25322
|
|
20250210,130600,518377163500,54000,54000,54000,53900,18516
|
|
20250210,130500,517378110900,54000,54000,54000,53900,23562
|
|
20250210,130400,516107174900,53900,54000,54000,53900,18585
|
|
20250210,130300,515104803000,53900,53900,54000,53900,13854
|
|
20250210,130200,514357156200,54000,54000,54000,53900,14589
|
|
20250210,130100,513570052500,54000,54000,54000,53900,8527
|
|
20250210,130000,513110036700,53900,53900,54000,53800,28837
|
|
20250210,125900,511555929600,53900,53900,54000,53800,35849
|
|
20250210,125800,509623735000,53900,53900,54000,53900,13496
|
|
20250210,125700,508895297900,53900,54000,54000,53900,19413
|
|
20250210,125600,507848107400,53900,53800,54000,53800,81215
|
|
20250210,125500,503470828500,53900,53800,53900,53800,12238
|
|
20250210,125400,502811469500,53900,53900,53900,53800,14139
|
|
20250210,125300,502049873900,53900,53900,53900,53800,15031
|
|
20250210,125200,501240075700,53900,53900,53900,53800,12953
|
|
20250210,125100,500542313600,53800,53900,53900,53800,10066
|
|
20250210,125000,499999980300,53800,53900,53900,53800,12477
|
|
20250210,124900,499327760800,53900,53900,53900,53800,11322
|
|
20250210,124800,498718093000,53900,53800,53900,53800,14427
|
|
20250210,124700,497941219500,53800,53800,53900,53800,10375
|
|
20250210,124600,497382458600,53800,53800,53900,53700,151723
|
|
20250210,124500,489219828400,53900,53900,54000,53800,105009
|
|
20250210,124400,483562833000,53900,54000,54000,53900,19819
|
|
20250210,124300,482493750300,53900,53900,54000,53900,14529
|
|
20250210,124200,481709796600,53900,54000,54000,53900,11138
|
|
20250210,124100,481108797700,54000,54000,54000,53900,12867
|
|
20250210,124000,480414428900,53900,54000,54000,53900,16275
|
|
20250210,123900,479536024000,53900,54000,54000,53900,14193
|
|
20250210,123800,478770339900,54000,54000,54000,53900,15490
|
|
20250210,123700,477934297900,53900,53900,54000,53900,13590
|
|
20250210,123600,477200845600,54000,53900,54000,53900,12147
|
|
20250210,123500,476545271900,54000,53900,54000,53900,8913
|
|
20250210,123400,476064156900,53900,54000,54000,53900,14640
|
|
20250210,123300,475273855000,54000,54000,54000,53900,14316
|
|
20250210,123200,474501031300,54000,54000,54000,53900,13191
|
|
20250210,123100,473788962500,54000,53900,54000,53900,14704
|
|
20250210,123000,472995528600,53900,53900,54000,53900,15577
|
|
20250210,122900,472155158700,53900,54000,54000,53900,22241
|
|
20250210,122800,470955504100,54000,53900,54000,53900,10588
|
|
20250210,122700,470384140400,54000,54000,54000,53900,12504
|
|
20250210,122600,469709346300,54000,54000,54000,53900,13018
|
|
20250210,122500,469006820300,54000,54000,54000,53900,12927
|
|
20250210,122400,468309366500,53900,53900,54000,53900,11220
|
|
20250210,122300,467703981000,53900,54000,54000,53900,70073
|
|
20250210,122200,463926083700,53900,54000,54000,53900,49597
|
|
20250210,122100,461251586000,54000,54000,54000,53900,14730
|
|
20250210,122000,460456747800,54000,53900,54000,53900,12349
|
|
20250210,121900,459790259700,54000,54000,54000,53900,13438
|
|
20250210,121800,459065141200,54000,54000,54100,53900,21683
|
|
20250210,121700,457894436000,54000,54000,54100,53900,83267
|
|
20250210,121600,453397705200,53900,53900,54000,53900,9436
|
|
20250210,121500,452888428200,54000,54000,54000,53900,47120
|
|
20250210,121400,450344117600,54000,54000,54100,54000,38560
|
|
20250210,121300,448261165500,54100,54100,54100,54000,31401
|
|
20250210,121200,446564841400,54100,54100,54100,54000,14708
|
|
20250210,121100,445769737900,54000,54100,54100,54000,24441
|
|
20250210,121000,444449249000,54000,54000,54100,54000,13969
|
|
20250210,120900,443693995400,54100,54100,54100,54000,23131
|
|
20250210,120800,442443988200,54000,54100,54100,54000,13785
|
|
20250210,120700,441698924800,54000,54100,54100,54000,13095
|
|
20250210,120600,440991115700,54000,54100,54100,54000,16362
|
|
20250210,120500,440106791900,54000,54100,54100,54000,13014
|
|
20250210,120400,439403154700,54100,54100,54100,54000,16209
|
|
20250210,120300,438526966600,54100,54100,54100,54000,22195
|
|
20250210,120200,437327474300,54100,54100,54100,54000,12438
|
|
20250210,120100,436654806800,54100,54100,54100,54000,12653
|
|
20250210,120000,435970782400,54100,54000,54100,54000,9154
|
|
20250210,115900,435475651300,54100,54100,54100,54000,11054
|
|
20250210,115800,434877813500,54100,54100,54100,54000,59384
|
|
20250210,115700,431665604900,54100,54100,54100,54000,10190
|
|
20250210,115600,431114408200,54000,54000,54100,54000,14550
|
|
20250210,115500,430327754100,54100,54100,54100,54000,13800
|
|
20250210,115400,429581756200,54100,54100,54100,54000,15148
|
|
20250210,115300,428762789100,54100,54100,54100,54000,19023
|
|
20250210,115200,427734426300,54100,54000,54100,54000,22276
|
|
20250210,115100,426530757000,54100,54100,54100,54000,10516
|
|
20250210,115000,425962037400,54100,54100,54100,54000,11730
|
|
20250210,114900,425328010700,54000,54100,54100,54000,15079
|
|
20250210,114800,424512480200,54100,54200,54200,54000,58698
|
|
20250210,114700,421335980600,54100,54100,54200,54000,148127
|
|
20250210,114600,413322147300,54100,54000,54100,54000,11654
|
|
20250210,114500,412691873000,54100,54100,54100,54000,14670
|
|
20250210,114400,411898611900,54100,54100,54100,54000,11314
|
|
20250210,114300,411286811300,54000,54000,54100,54000,20970
|
|
20250210,114200,410152735800,54000,54100,54100,54000,10206
|
|
20250210,114100,409600986000,54100,54100,54100,54000,16681
|
|
20250210,114000,408699350400,54000,54100,54100,54000,15462
|
|
20250210,113900,407863553100,54000,54000,54100,53900,190839
|
|
20250210,113800,397558047200,54000,54000,54000,53900,21677
|
|
20250210,113700,396387619500,54000,54100,54100,53900,98436
|
|
20250210,113600,391071529300,54000,54100,54100,54000,43996
|
|
20250210,113500,388692573200,54100,54100,54100,54000,52798
|
|
20250210,113400,385840765700,54000,54000,54100,54000,19575
|
|
20250210,113300,384782182100,54100,54000,54100,54000,19751
|
|
20250210,113200,383714731400,54000,53900,54100,53900,234104
|
|
20250210,113100,371072047300,54000,54000,54000,53900,9062
|
|
20250210,113000,370582870100,54000,54000,54000,53900,14441
|
|
20250210,112900,369803617800,53900,54000,54000,53900,21437
|
|
20250210,112800,368647181600,54000,53900,54000,53900,13511
|
|
20250210,112700,367917943000,53900,53900,54000,53900,14797
|
|
20250210,112600,367119399600,53900,53900,54000,53900,14362
|
|
20250210,112500,366344568500,53900,54000,54000,53900,12951
|
|
20250210,112400,365645502400,53900,54000,54000,53900,12802
|
|
20250210,112300,364954732800,54000,53900,54000,53900,13109
|
|
20250210,112200,364247383300,53900,54000,54000,53900,27591
|
|
20250210,112100,362759166500,54000,53900,54000,53900,10003
|
|
20250210,112000,362219125000,53900,54000,54000,53900,12732
|
|
20250210,111900,361531794300,53900,54000,54000,53900,15930
|
|
20250210,111800,360672527300,54000,53900,54000,53900,8642
|
|
20250210,111700,360206180800,53900,54000,54000,53800,94605
|
|
20250210,111600,355106317300,54000,54000,54000,53900,12290
|
|
20250210,111500,354442917600,53900,53900,54000,53900,9609
|
|
20250210,111400,353924424000,54000,53900,54000,53800,90449
|
|
20250210,111300,349049222500,53900,53900,53900,53800,12692
|
|
20250210,111200,348365398700,53900,53800,53900,53800,10631
|
|
20250210,111100,347792641000,53900,53900,53900,53800,15440
|
|
20250210,111000,346960765900,53900,53800,53900,53800,10425
|
|
20250210,110900,346398972300,53900,54000,54000,53800,104898
|
|
20250210,110800,340744454400,53900,53900,54000,53900,13430
|
|
20250210,110700,340019891700,54000,53900,54000,53900,13925
|
|
20250210,110600,339268592700,54000,54000,54000,53900,15905
|
|
20250210,110500,338410333600,53900,54000,54000,53900,22372
|
|
20250210,110400,337203590300,54000,54000,54000,53900,71891
|
|
20250210,110300,333328093200,54000,54000,54000,53900,25038
|
|
20250210,110200,331977652000,54000,54000,54000,53900,19062
|
|
20250210,110100,330948712300,54000,54000,54000,53900,16999
|
|
20250210,110000,330030952300,53900,53900,54000,53900,11111
|
|
20250210,105900,329431282900,53900,53900,54000,53800,103761
|
|
20250210,105800,323837838100,53900,53800,53900,53700,139375
|
|
20250210,105700,316336939700,53800,53800,53800,53700,14185
|
|
20250210,105600,315574196300,53800,53800,53800,53700,27726
|
|
20250210,105500,314084072400,53800,53700,53800,53700,13991
|
|
20250210,105400,313331778000,53700,53700,53800,53700,13230
|
|
20250210,105300,312620641000,53800,53800,53800,53700,11923
|
|
20250210,105200,311979391500,53800,53700,53800,53700,18268
|
|
20250210,105100,310997514100,53800,53800,53800,53700,12266
|
|
20250210,105000,310338084100,53700,53800,53800,53700,19689
|
|
20250210,104900,309280030500,53800,53800,53800,53700,19738
|
|
20250210,104800,308218942100,53800,53700,53800,53700,13135
|
|
20250210,104700,307512775500,53700,53800,53800,53700,19033
|
|
20250210,104600,306489797700,53800,53700,53800,53700,10863
|
|
20250210,104500,305905712400,53800,53800,53800,53700,10416
|
|
20250210,104400,305345539100,53800,53800,53800,53700,10229
|
|
20250210,104300,304795597100,53800,53800,53800,53700,12536
|
|
20250210,104200,304121488800,53700,53700,53800,53700,12154
|
|
20250210,104100,303468085600,53800,53800,53800,53700,10546
|
|
20250210,104000,302901024900,53700,53700,53800,53700,9220
|
|
20250210,103900,302405281100,53700,53700,53800,53700,12396
|
|
20250210,103800,301738689000,53700,53800,53800,53700,19303
|
|
20250210,103700,300701507800,53700,53800,53800,53700,13907
|
|
20250210,103600,299953895500,53800,53800,53800,53700,11541
|
|
20250210,103500,299333401100,53800,53700,53800,53600,46290
|
|
20250210,103400,296847021700,53600,53700,53700,53600,18058
|
|
20250210,103300,295877655000,53700,53600,53700,53600,55279
|
|
20250210,103200,292909342600,53600,53700,53700,53600,18036
|
|
20250210,103100,291941086200,53600,53700,53700,53600,6898
|
|
20250210,103000,291570990800,53600,53700,53700,53600,6927
|
|
20250210,102900,291199322500,53600,53700,53700,53600,12876
|
|
20250210,102800,290508691500,53700,53700,53700,53600,15501
|
|
20250210,102700,289677425900,53600,53700,53800,53600,52041
|
|
20250210,102600,286882828600,53700,53800,53800,53600,68237
|
|
20250210,102500,283219283000,53700,53700,53800,53700,24050
|
|
20250210,102400,281926720400,53700,53700,53800,53700,51109
|
|
20250210,102300,279181966900,53700,53800,53800,53700,18700
|
|
20250210,102200,278177395300,53700,53800,53800,53700,9594
|
|
20250210,102100,277661700100,53800,53800,53900,53700,36081
|
|
20250210,102000,275720575000,53800,53800,53900,53800,12846
|
|
20250210,101900,275028719500,53900,53900,53900,53800,10582
|
|
20250210,101800,274458977400,53900,53900,53900,53800,18964
|
|
20250210,101700,273438326600,53800,53800,53900,53800,20638
|
|
20250210,101600,272327521600,53800,53900,53900,53800,36323
|
|
20250210,101500,270372987700,53900,53900,53900,53800,20791
|
|
20250210,101400,269254027000,53900,53900,54000,53800,61957
|
|
20250210,101300,265914789100,54000,54000,54000,53900,14263
|
|
20250210,101200,265145573400,53900,54000,54000,53900,31411
|
|
20250210,101100,263450657300,54000,53900,54000,53900,17043
|
|
20250210,101000,262531672900,53900,53800,54000,53700,140410
|
|
20250210,100900,254969952900,53800,53800,53800,53700,45558
|
|
20250210,100800,252519147700,53800,53800,53800,53700,55622
|
|
20250210,100700,249531181400,53800,53800,53800,53700,15137
|
|
20250210,100600,248717271000,53800,53800,53800,53700,10950
|
|
20250210,100500,248128538800,53800,53800,53800,53700,12995
|
|
20250210,100400,247429758900,53800,53800,53800,53700,12627
|
|
20250210,100300,246750834300,53800,53800,53800,53700,15144
|
|
20250210,100200,245936433300,53800,53800,53800,53700,19592
|
|
20250210,100100,244883583400,53800,53700,53800,53700,11291
|
|
20250210,100000,244276627000,53800,53800,53900,53700,62302
|
|
20250210,095900,240925405600,53900,53700,53900,53700,101410
|
|
20250210,095800,235468348000,53700,53800,53800,53700,28285
|
|
20250210,095700,233947238200,53800,53800,53800,53700,19014
|
|
20250210,095600,232925123000,53800,53700,53800,53700,17224
|
|
20250210,095500,231999300100,53700,53700,53800,53700,12630
|
|
20250210,095400,231320744300,53700,53800,53800,53700,8608
|
|
20250210,095300,230857952300,53800,53700,53800,53700,7624
|
|
20250210,095200,230448147400,53700,53900,54000,53700,111189
|
|
20250210,095100,224457778000,54000,54000,54000,53900,16041
|
|
20250210,095000,223592118800,54000,53900,54000,53800,20905
|
|
20250210,094900,222464592300,53900,54000,54000,53800,53213
|
|
20250210,094800,219596681200,54000,53800,54000,53700,298824
|
|
20250210,094700,203505680300,53800,53700,53800,53700,25771
|
|
20250210,094600,202120559300,53800,53800,53800,53700,11551
|
|
20250210,094500,201499345400,53800,53700,53800,53700,15209
|
|
20250210,094400,200681391500,53700,53700,53800,53700,16443
|
|
20250210,094300,199797191900,53800,53800,53800,53700,28423
|
|
20250210,094200,198268648400,53800,53800,53900,53700,119270
|
|
20250210,094100,191851737300,53800,53500,53800,53500,226167
|
|
20250210,094000,179718732200,53600,53600,53600,53500,11350
|
|
20250210,093900,179111090000,53500,53600,53600,53400,155415
|
|
20250210,093800,170800791500,53600,53600,53600,53500,13283
|
|
20250210,093700,170089306700,53600,53600,53600,53500,13772
|
|
20250210,093600,169351735300,53600,53400,53600,53300,132277
|
|
20250210,093500,162282007600,53400,53200,53400,53100,225089
|
|
20250210,093400,150294096000,53200,53200,53300,53100,43705
|
|
20250210,093300,147969124700,53200,53200,53300,53100,99243
|
|
20250210,093200,142689755600,53200,53200,53200,53100,22104
|
|
20250210,093100,141514274100,53200,53200,53200,53100,7705
|
|
20250210,093000,141104754100,53200,53100,53200,53100,11840
|
|
20250210,092900,140475466000,53100,53100,53200,52900,441995
|
|
20250210,092800,117037741400,53000,53000,53100,53000,26076
|
|
20250210,092700,115655587000,53000,53100,53100,53000,19738
|
|
20250210,092600,114609145600,53100,53000,53100,53000,74412
|
|
20250210,092500,110662311000,53100,53100,53100,53000,24675
|
|
20250210,092400,109353888100,53100,53200,53200,53000,169297
|
|
20250210,092300,100364200500,53200,53100,53200,53100,19899
|
|
20250210,092200,99307220800,53100,53200,53200,53100,11540
|
|
20250210,092100,98694028800,53200,53100,53200,53100,17817
|
|
20250210,092000,97747514700,53200,53100,53200,53100,34403
|
|
20250210,091900,95920280400,53100,53100,53200,53100,13959
|
|
20250210,091800,95178712300,53200,53200,53200,53100,28129
|
|
20250210,091700,93684469200,53200,53200,53200,53100,23063
|
|
20250210,091600,92459104900,53200,53200,53200,53100,13964
|
|
20250210,091500,91716809500,53200,53200,53200,53100,22698
|
|
20250210,091400,90510013800,53200,53200,53200,53100,21207
|
|
20250210,091300,89382553200,53200,53200,53200,53100,23473
|
|
20250210,091200,88134647800,53200,53200,53300,53100,112131
|
|
20250210,091100,82170272700,53300,53300,53400,53200,90607
|
|
20250210,091000,77341247100,53300,53200,53300,53200,22421
|
|
20250210,090900,76147533100,53300,53200,53300,53200,18456
|
|
20250210,090800,75164626400,53200,53300,53300,53200,17289
|
|
20250210,090700,74243830100,53200,53200,53300,53200,14634
|
|
20250210,090600,73464598600,53200,53200,53300,53100,96181
|
|
20250210,090500,68347469800,53300,53000,53300,53000,186699
|
|
20250210,090400,58428353500,53000,53100,53100,53000,65297
|
|
20250210,090300,54966849700,53100,53100,53100,53000,177892
|
|
20250210,090200,45537333800,53100,53100,53200,53000,90888
|
|
20250210,090100,40715874400,53100,53200,53200,53000,135132
|
|
20250210,090000,33539924200,53200,53000,53200,53000,623280
|