628 lines
35 KiB
CSV
628 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,192500,475781302500,60900,60900,60900,60900,153592
|
|
20250204,192400,475781302500,60900,60900,60900,60900,0
|
|
20250204,192300,475781302500,60900,60900,60900,60900,0
|
|
20250204,192200,475781302500,60900,60900,60900,60900,0
|
|
20250204,192100,475781302500,60900,60900,60900,60900,0
|
|
20250204,192000,475781302500,60900,60900,60900,60900,0
|
|
20250204,191900,475781302500,60900,60900,60900,60900,0
|
|
20250204,191800,475781302500,60900,60900,60900,60900,0
|
|
20250204,191700,475781302500,60900,60900,60900,60900,0
|
|
20250204,191600,475781302500,60900,60900,60900,60900,0
|
|
20250204,191500,475781302500,60900,60900,60900,60900,0
|
|
20250204,191400,475781302500,60900,60900,60900,60900,0
|
|
20250204,191300,475781302500,60900,60900,60900,60900,0
|
|
20250204,191200,475781302500,60900,60900,60900,60900,0
|
|
20250204,191100,475781302500,60900,60900,60900,60900,0
|
|
20250204,191000,475781302500,60900,60900,60900,60900,0
|
|
20250204,190900,475781302500,60900,60900,60900,60900,0
|
|
20250204,190800,475781302500,60900,60900,60900,60900,0
|
|
20250204,190700,475781302500,60900,60900,60900,60900,0
|
|
20250204,190600,475781302500,60900,60900,60900,60900,0
|
|
20250204,190500,475781302500,60900,60900,60900,60900,0
|
|
20250204,190400,475781302500,60900,60900,60900,60900,0
|
|
20250204,190300,475781302500,60900,60900,60900,60900,0
|
|
20250204,190200,475781302500,60900,60900,60900,60900,0
|
|
20250204,190100,475781302500,60900,60900,60900,60900,0
|
|
20250204,190000,475781302500,60900,60900,60900,60900,0
|
|
20250204,185900,475781302500,60900,60900,60900,60900,0
|
|
20250204,185800,475781302500,60900,60900,60900,60900,0
|
|
20250204,185700,475781302500,60900,60900,60900,60900,0
|
|
20250204,185600,475781302500,60900,60900,60900,60900,0
|
|
20250204,185500,475781302500,60900,60900,60900,60900,153592
|
|
20250204,185400,475781302500,60900,60900,60900,60900,0
|
|
20250204,185300,475781302500,60900,60900,60900,60900,0
|
|
20250204,185200,475781302500,60900,60900,60900,60900,0
|
|
20250204,185100,475781302500,60900,60900,60900,60900,0
|
|
20250204,185000,475781302500,60900,60900,60900,60900,0
|
|
20250204,184900,475781302500,60900,60900,60900,60900,0
|
|
20250204,184800,475781302500,60900,60900,60900,60900,0
|
|
20250204,184700,475781302500,60900,60900,60900,60900,0
|
|
20250204,184600,475781302500,60900,60900,60900,60900,0
|
|
20250204,184500,475781302500,60900,60900,60900,60900,0
|
|
20250204,184400,475781302500,60900,60900,60900,60900,0
|
|
20250204,184300,475781302500,60900,60900,60900,60900,0
|
|
20250204,184200,475781302500,60900,60900,60900,60900,0
|
|
20250204,184100,475781302500,60900,60900,60900,60900,0
|
|
20250204,184000,475781302500,60900,60900,60900,60900,0
|
|
20250204,183900,475781302500,60900,60900,60900,60900,0
|
|
20250204,183800,475781302500,60900,60900,60900,60900,0
|
|
20250204,183700,475781302500,60900,60900,60900,60900,0
|
|
20250204,183600,475781302500,60900,60900,60900,60900,0
|
|
20250204,183500,475781302500,60900,60900,60900,60900,0
|
|
20250204,183400,475781302500,60900,60900,60900,60900,0
|
|
20250204,183300,475781302500,60900,60900,60900,60900,0
|
|
20250204,183200,475781302500,60900,60900,60900,60900,0
|
|
20250204,183100,475781302500,60900,60900,60900,60900,0
|
|
20250204,183000,475781302500,60900,60900,60900,60900,0
|
|
20250204,182900,475781302500,60900,60900,60900,60900,0
|
|
20250204,182800,475781302500,60900,60900,60900,60900,0
|
|
20250204,182700,475781302500,60900,60900,60900,60900,0
|
|
20250204,182600,475781302500,60900,60900,60900,60900,0
|
|
20250204,182500,475781302500,60900,60900,60900,60900,153592
|
|
20250204,182400,475781302500,60900,60900,60900,60900,0
|
|
20250204,182300,475781302500,60900,60900,60900,60900,0
|
|
20250204,182200,475781302500,60900,60900,60900,60900,0
|
|
20250204,182100,475781302500,60900,60900,60900,60900,0
|
|
20250204,182000,475781302500,60900,60900,60900,60900,0
|
|
20250204,181900,475781302500,60900,60900,60900,60900,0
|
|
20250204,181800,475781302500,60900,60900,60900,60900,0
|
|
20250204,181700,475781302500,60900,60900,60900,60900,0
|
|
20250204,181600,475781302500,60900,60900,60900,60900,0
|
|
20250204,181500,475781302500,60900,60900,60900,60900,0
|
|
20250204,181400,475781302500,60900,60900,60900,60900,0
|
|
20250204,181300,475781302500,60900,60900,60900,60900,0
|
|
20250204,181200,475781302500,60900,60900,60900,60900,0
|
|
20250204,181100,475781302500,60900,60900,60900,60900,0
|
|
20250204,181000,475781302500,60900,60900,60900,60900,0
|
|
20250204,180900,475781302500,60900,60900,60900,60900,0
|
|
20250204,180800,475781302500,60900,60900,60900,60900,0
|
|
20250204,180700,475781302500,60900,60900,60900,60900,0
|
|
20250204,180600,475781302500,60900,60900,60900,60900,0
|
|
20250204,180500,475781302500,60900,60900,60900,60900,0
|
|
20250204,180400,475781302500,60900,60900,60900,60900,0
|
|
20250204,180300,475781302500,60900,60900,60900,60900,0
|
|
20250204,180200,475781302500,60900,60900,60900,60900,0
|
|
20250204,180100,475781302500,60900,60900,60900,60900,0
|
|
20250204,180000,475781302500,60900,60900,60900,60900,0
|
|
20250204,175900,475781302500,60900,60900,60900,60900,0
|
|
20250204,175800,475781302500,60900,60900,60900,60900,0
|
|
20250204,175700,475781302500,60900,60900,60900,60900,0
|
|
20250204,175600,475781302500,60900,60900,60900,60900,0
|
|
20250204,175500,475781302500,60900,60900,60900,60900,153592
|
|
20250204,175400,475781302500,60900,60900,60900,60900,0
|
|
20250204,175300,475781302500,60900,60900,60900,60900,0
|
|
20250204,175200,475781302500,60900,60900,60900,60900,0
|
|
20250204,175100,475781302500,60900,60900,60900,60900,0
|
|
20250204,175000,475781302500,60900,60900,60900,60900,0
|
|
20250204,174900,475781302500,60900,60900,60900,60900,0
|
|
20250204,174800,475781302500,60900,60900,60900,60900,0
|
|
20250204,174700,475781302500,60900,60900,60900,60900,0
|
|
20250204,174600,475781302500,60900,60900,60900,60900,0
|
|
20250204,174500,475781302500,60900,60900,60900,60900,0
|
|
20250204,174400,475781302500,60900,60900,60900,60900,0
|
|
20250204,174300,475781302500,60900,60900,60900,60900,0
|
|
20250204,174200,475781302500,60900,60900,60900,60900,0
|
|
20250204,174100,475781302500,60900,60900,60900,60900,0
|
|
20250204,174000,475781302500,60900,60900,60900,60900,0
|
|
20250204,173900,475781302500,60900,60900,60900,60900,0
|
|
20250204,173800,475781302500,60900,60900,60900,60900,0
|
|
20250204,173700,475781302500,60900,60900,60900,60900,0
|
|
20250204,173600,475781302500,60900,60900,60900,60900,0
|
|
20250204,173500,475781302500,60900,60900,60900,60900,0
|
|
20250204,173400,475781302500,60900,60900,60900,60900,0
|
|
20250204,173300,475781302500,60900,60900,60900,60900,0
|
|
20250204,173200,475781302500,60900,60900,60900,60900,0
|
|
20250204,173100,475781302500,60900,60900,60900,60900,0
|
|
20250204,173000,475781302500,60900,60900,60900,60900,0
|
|
20250204,172900,475781302500,60900,60900,60900,60900,0
|
|
20250204,172800,475781302500,60900,60900,60900,60900,0
|
|
20250204,172700,475781302500,60900,60900,60900,60900,0
|
|
20250204,172600,475781302500,60900,60900,60900,60900,0
|
|
20250204,172500,475781302500,60900,60900,60900,60900,153592
|
|
20250204,172400,475781302500,60900,60900,60900,60900,0
|
|
20250204,172300,475781302500,60900,60900,60900,60900,0
|
|
20250204,172200,475781302500,60900,60900,60900,60900,0
|
|
20250204,172100,475781302500,60900,60900,60900,60900,0
|
|
20250204,172000,475781302500,60900,60900,60900,60900,0
|
|
20250204,171900,475781302500,60900,60900,60900,60900,0
|
|
20250204,171800,475781302500,60900,60900,60900,60900,0
|
|
20250204,171700,475781302500,60900,60900,60900,60900,0
|
|
20250204,171600,475781302500,60900,60900,60900,60900,0
|
|
20250204,171500,475781302500,60900,60900,60900,60900,0
|
|
20250204,171400,475781302500,60900,60900,60900,60900,0
|
|
20250204,171300,475781302500,60900,60900,60900,60900,0
|
|
20250204,171200,475781302500,60900,60900,60900,60900,0
|
|
20250204,171100,475781302500,60900,60900,60900,60900,0
|
|
20250204,171000,475781302500,60900,60900,60900,60900,0
|
|
20250204,170900,475781302500,60900,60900,60900,60900,0
|
|
20250204,170800,475781302500,60900,60900,60900,60900,0
|
|
20250204,170700,475781302500,60900,60900,60900,60900,0
|
|
20250204,170600,475781302500,60900,60900,60900,60900,0
|
|
20250204,170500,475781302500,60900,60900,60900,60900,0
|
|
20250204,170400,475781302500,60900,60900,60900,60900,0
|
|
20250204,170300,475781302500,60900,60900,60900,60900,0
|
|
20250204,170200,475781302500,60900,60900,60900,60900,0
|
|
20250204,170100,475781302500,60900,60900,60900,60900,0
|
|
20250204,170000,475781302500,60900,60900,60900,60900,0
|
|
20250204,165900,475781302500,60900,60900,60900,60900,0
|
|
20250204,165800,475781302500,60900,60900,60900,60900,0
|
|
20250204,165700,475781302500,60900,60900,60900,60900,0
|
|
20250204,165600,475781302500,60900,60900,60900,60900,0
|
|
20250204,165500,475781302500,60900,60900,60900,60900,153592
|
|
20250204,165400,475781302500,60900,60900,60900,60900,0
|
|
20250204,165300,475781302500,60900,60900,60900,60900,0
|
|
20250204,165200,475781302500,60900,60900,60900,60900,0
|
|
20250204,165100,475781302500,60900,60900,60900,60900,0
|
|
20250204,165000,475781302500,60900,60900,60900,60900,0
|
|
20250204,164900,475781302500,60900,60900,60900,60900,0
|
|
20250204,164800,475781302500,60900,60900,60900,60900,0
|
|
20250204,164700,475781302500,60900,60900,60900,60900,0
|
|
20250204,164600,475781302500,60900,60900,60900,60900,0
|
|
20250204,164500,475781302500,60900,60900,60900,60900,0
|
|
20250204,164400,475781302500,60900,60900,60900,60900,0
|
|
20250204,164300,475781302500,60900,60900,60900,60900,0
|
|
20250204,164200,475781302500,60900,60900,60900,60900,0
|
|
20250204,164100,475781302500,60900,60900,60900,60900,0
|
|
20250204,164000,475781302500,60900,60900,60900,60900,0
|
|
20250204,163900,475781302500,60900,60900,60900,60900,0
|
|
20250204,163800,475781302500,60900,60900,60900,60900,0
|
|
20250204,163700,475781302500,60900,60900,60900,60900,0
|
|
20250204,163600,475781302500,60900,60900,60900,60900,0
|
|
20250204,163500,475781302500,60900,60900,60900,60900,0
|
|
20250204,163400,475781302500,60900,60900,60900,60900,0
|
|
20250204,163300,475781302500,60900,60900,60900,60900,0
|
|
20250204,163200,475781302500,60900,60900,60900,60900,0
|
|
20250204,163100,475781302500,60900,60900,60900,60900,0
|
|
20250204,163000,475781302500,60900,60900,60900,60900,0
|
|
20250204,162900,475781302500,60900,60900,60900,60900,0
|
|
20250204,162800,475781302500,60900,60900,60900,60900,0
|
|
20250204,162700,475781302500,60900,60900,60900,60900,0
|
|
20250204,162600,475781302500,60900,60900,60900,60900,0
|
|
20250204,162500,475781302500,60900,60900,60900,60900,153592
|
|
20250204,162400,475781302500,60900,60900,60900,60900,0
|
|
20250204,162300,475781302500,60900,60900,60900,60900,0
|
|
20250204,162200,475781302500,60900,60900,60900,60900,0
|
|
20250204,162100,475781302500,60900,60900,60900,60900,0
|
|
20250204,162000,475781302500,60900,60900,60900,60900,0
|
|
20250204,161900,475781302500,60900,60900,60900,60900,0
|
|
20250204,161800,475781302500,60900,60900,60900,60900,0
|
|
20250204,161700,475781302500,60900,60900,60900,60900,0
|
|
20250204,161600,475781302500,60900,60900,60900,60900,0
|
|
20250204,161500,475781302500,60900,60900,60900,60900,0
|
|
20250204,161400,475781302500,60900,60900,60900,60900,0
|
|
20250204,161300,475781302500,60900,60900,60900,60900,0
|
|
20250204,161200,475781302500,60900,60900,60900,60900,0
|
|
20250204,161100,475781302500,60900,60900,60900,60900,0
|
|
20250204,161000,475781302500,60900,60900,60900,60900,0
|
|
20250204,160900,475781302500,60900,60900,60900,60900,0
|
|
20250204,160800,475781302500,60900,60900,60900,60900,0
|
|
20250204,160700,475781302500,60900,60900,60900,60900,0
|
|
20250204,160600,475781302500,60900,60900,60900,60900,0
|
|
20250204,160500,475781302500,60900,60900,60900,60900,0
|
|
20250204,160400,475781302500,60900,60900,60900,60900,0
|
|
20250204,160300,475781302500,60900,60900,60900,60900,0
|
|
20250204,160200,475781302500,60900,60900,60900,60900,0
|
|
20250204,160100,475781302500,60900,60900,60900,60900,0
|
|
20250204,160000,475781302500,60900,60900,60900,60900,0
|
|
20250204,155900,475781302500,60900,60900,60900,60900,0
|
|
20250204,155800,475781302500,60900,60900,60900,60900,0
|
|
20250204,155700,475781302500,60900,60900,60900,60900,0
|
|
20250204,155600,475781302500,60900,60900,60900,60900,0
|
|
20250204,155500,475781302500,60900,60900,60900,60900,153592
|
|
20250204,155400,475781302500,60900,60900,60900,60900,0
|
|
20250204,155300,475781302500,60900,60900,60900,60900,0
|
|
20250204,155200,475781302500,60900,60900,60900,60900,0
|
|
20250204,155100,475781302500,60900,60900,60900,60900,0
|
|
20250204,155000,475781302500,60900,60900,60900,60900,0
|
|
20250204,154900,475781302500,60900,60900,60900,60900,0
|
|
20250204,154800,475781302500,60900,60900,60900,60900,0
|
|
20250204,154700,475781302500,60900,60900,60900,60900,0
|
|
20250204,154600,475781302500,60900,60900,60900,60900,0
|
|
20250204,154500,475781302500,60900,60900,60900,60900,0
|
|
20250204,154400,475781302500,60900,60900,60900,60900,0
|
|
20250204,154300,475781302500,60900,60900,60900,60900,0
|
|
20250204,154200,475781302500,60900,60900,60900,60900,0
|
|
20250204,154100,475781302500,60900,60900,60900,60900,0
|
|
20250204,154000,475781302500,60900,60900,60900,60900,0
|
|
20250204,153900,475781302500,60900,60900,60900,60900,0
|
|
20250204,153800,475781302500,60900,60900,60900,60900,0
|
|
20250204,153700,475781302500,60900,60900,60900,60900,0
|
|
20250204,153600,475781302500,60900,60900,60900,60900,0
|
|
20250204,153500,475781302500,60900,60900,60900,60900,0
|
|
20250204,153400,475781302500,60900,60900,60900,60900,0
|
|
20250204,153300,475781302500,60900,60900,60900,60900,0
|
|
20250204,153200,475781302500,60900,60900,60900,60900,0
|
|
20250204,153100,475781302500,60900,60900,60900,60900,0
|
|
20250204,153000,475781302500,60900,60900,60900,60900,153592
|
|
20250204,152900,466427549700,61100,61100,61100,61100,0
|
|
20250204,152800,466427549700,61100,61100,61100,61100,0
|
|
20250204,152700,466427549700,61100,61100,61100,61100,0
|
|
20250204,152600,466427549700,61100,61100,61100,61100,0
|
|
20250204,152500,466427549700,61100,61100,61100,61100,0
|
|
20250204,152400,466427549700,61100,61100,61100,61100,0
|
|
20250204,152300,466427549700,61100,61100,61100,61100,0
|
|
20250204,152200,466427549700,61100,61100,61100,61100,0
|
|
20250204,152100,466427549700,61100,61100,61100,61100,0
|
|
20250204,152000,466427549700,61100,61100,61100,61100,0
|
|
20250204,151900,466427549700,61100,60900,61100,60900,43782
|
|
20250204,151800,463756702400,61000,61000,61100,60900,24390
|
|
20250204,151700,462268919500,61000,60900,61100,60900,20302
|
|
20250204,151600,461030069900,61000,61200,61200,60900,23024
|
|
20250204,151500,459624310900,61200,60800,61300,60800,112213
|
|
20250204,151400,452769946200,60800,60800,60900,60700,30198
|
|
20250204,151300,450933903000,60800,60800,60900,60700,13925
|
|
20250204,151200,450087272300,60800,60800,60900,60800,18128
|
|
20250204,151100,448984998700,60800,60700,60900,60700,10817
|
|
20250204,151000,448327303100,60800,60800,60900,60700,15763
|
|
20250204,150900,447368740400,60900,60800,60900,60800,5586
|
|
20250204,150800,447028879300,60800,60700,60900,60600,36829
|
|
20250204,150700,444792074600,60700,60800,60900,60600,30891
|
|
20250204,150600,442915842700,60800,60900,61000,60800,27758
|
|
20250204,150500,441225799600,60900,60900,61000,60900,8493
|
|
20250204,150400,440708292500,60900,61000,61100,60900,27247
|
|
20250204,150300,439046466200,61000,61200,61200,60800,59633
|
|
20250204,150200,435406214100,61200,60900,61200,60800,68344
|
|
20250204,150100,431234746300,60900,60700,60900,60700,25238
|
|
20250204,150000,429700718900,60700,60700,60800,60700,19088
|
|
20250204,145900,428541351800,60800,60500,60900,60400,44833
|
|
20250204,145800,425820341700,60400,60400,60500,60300,20539
|
|
20250204,145700,424578927600,60400,60400,60500,60300,22064
|
|
20250204,145600,423246672800,60300,60500,60600,60200,55642
|
|
20250204,145500,419890312700,60600,60400,60700,60400,26813
|
|
20250204,145400,418268229900,60500,60300,60500,60200,29765
|
|
20250204,145300,416471216500,60400,60600,60700,60300,62603
|
|
20250204,145200,412687832700,60600,60500,60800,60500,42542
|
|
20250204,145100,410108974500,60400,60900,61000,60400,89246
|
|
20250204,145000,404695930800,60900,61200,61300,60900,35441
|
|
20250204,144900,402530342600,61200,61000,61400,61000,74103
|
|
20250204,144800,397992162800,61100,60800,61100,60800,44618
|
|
20250204,144700,395272469200,60900,60800,60900,60600,82974
|
|
20250204,144600,390233036200,60900,60800,61100,60800,74528
|
|
20250204,144500,385691338000,60800,61300,61400,60800,115841
|
|
20250204,144400,378618358800,61300,61400,61500,61200,88686
|
|
20250204,144300,373177759800,61400,61700,61800,61400,91846
|
|
20250204,144200,367524905900,61700,61800,61900,61700,36879
|
|
20250204,144100,365245359800,61800,61800,62100,61800,71812
|
|
20250204,144000,360797854700,61800,61900,62000,61800,78809
|
|
20250204,143900,355917672800,61900,62000,62000,61600,107214
|
|
20250204,143800,349286301600,62000,62200,62500,61800,156776
|
|
20250204,143700,339535372900,62200,61400,62300,61300,206247
|
|
20250204,143600,326791475700,61400,60900,61500,60800,182807
|
|
20250204,143500,315596970100,60800,60800,60900,60600,44039
|
|
20250204,143400,312918815100,60800,60800,60900,60700,33331
|
|
20250204,143300,310890520000,60800,60700,61100,60700,173741
|
|
20250204,143200,300305590000,60800,60700,60800,60500,43298
|
|
20250204,143100,297677133100,60700,60400,60900,60400,81192
|
|
20250204,143000,292748978600,60400,60700,60800,60300,80612
|
|
20250204,142900,287874553200,60800,60600,61000,60500,134088
|
|
20250204,142800,279722267300,60500,60600,60700,60500,53358
|
|
20250204,142700,276490794500,60600,60300,60800,60200,131617
|
|
20250204,142600,268519147500,60300,59900,60800,59900,308992
|
|
20250204,142500,249895291700,59900,60000,60000,59900,58668
|
|
20250204,142400,246377785600,60000,59600,60000,59500,106967
|
|
20250204,142300,239974071500,59600,59800,59800,59400,65435
|
|
20250204,142200,236075715100,59800,59700,59900,59600,117659
|
|
20250204,142100,229042722500,59700,59300,59700,59100,156274
|
|
20250204,142000,219752004500,59300,59000,59400,58800,163244
|
|
20250204,141900,210098673100,58900,58900,59000,58800,18556
|
|
20250204,141800,209005395700,58900,58900,59000,58800,23946
|
|
20250204,141700,207594447300,59000,58800,59000,58800,42682
|
|
20250204,141600,205079687800,58800,58600,59000,58600,115490
|
|
20250204,141500,198284592300,58600,58400,58700,58400,58004
|
|
20250204,141400,194890784200,58500,58500,58500,58400,3181
|
|
20250204,141300,194704761600,58400,58200,58500,58200,30990
|
|
20250204,141200,192896468400,58200,58200,58300,58200,1755
|
|
20250204,141100,192794266600,58200,58300,58300,58200,8554
|
|
20250204,141000,192296369300,58300,58100,58300,58100,6612
|
|
20250204,140900,191911549100,58100,58300,58300,58100,4506
|
|
20250204,140800,191649339900,58300,58200,58300,58100,17372
|
|
20250204,140700,190638211800,58100,58300,58300,58100,14181
|
|
20250204,140600,189813292700,58200,58300,58300,58200,2896
|
|
20250204,140500,189644681400,58200,58300,58400,58200,9493
|
|
20250204,140400,189091283800,58400,58400,58400,58300,2377
|
|
20250204,140300,188952602000,58400,58400,58500,58300,5653
|
|
20250204,140200,188622483500,58400,58400,58400,58300,3288
|
|
20250204,140100,188430467500,58400,58400,58400,58300,8355
|
|
20250204,140000,187942559300,58400,58300,58400,58300,1290
|
|
20250204,135900,187867320300,58300,58300,58400,58300,3319
|
|
20250204,135800,187673668000,58400,58300,58500,58300,13594
|
|
20250204,135700,186879951600,58400,58300,58400,58300,5377
|
|
20250204,135600,186566166400,58400,58400,58500,58200,28607
|
|
20250204,135500,184896574900,58500,58500,58500,58400,6492
|
|
20250204,135400,184517097900,58500,58400,58500,58400,3497
|
|
20250204,135300,184312836100,58500,58400,58500,58400,1396
|
|
20250204,135200,184231236200,58500,58500,58500,58400,4486
|
|
20250204,135100,183968930800,58500,58400,58500,58400,1697
|
|
20250204,135000,183869686300,58400,58300,58500,58300,17698
|
|
20250204,134900,182836116200,58300,58400,58400,58300,1856
|
|
20250204,134800,182727803700,58400,58300,58400,58300,3250
|
|
20250204,134700,182538109000,58300,58300,58400,58200,2831
|
|
20250204,134600,182373079900,58300,58200,58300,58200,1865
|
|
20250204,134500,182264372000,58200,58300,58300,58200,1522
|
|
20250204,134400,182175693800,58200,58300,58300,58200,13444
|
|
20250204,134300,181391949600,58200,58200,58300,58200,970
|
|
20250204,134200,181335473400,58200,58100,58300,58100,3748
|
|
20250204,134100,181117193200,58100,58100,58300,58100,4282
|
|
20250204,134000,180867997300,58200,58100,58200,58100,1588
|
|
20250204,133900,180775617200,58100,58200,58200,58100,4299
|
|
20250204,133800,180525708900,58100,58100,58200,58100,1042
|
|
20250204,133700,180465104200,58200,58200,58200,58100,2309
|
|
20250204,133600,180330849200,58200,58100,58200,58100,3434
|
|
20250204,133500,180131063700,58200,58200,58300,58100,24004
|
|
20250204,133400,178734681800,58200,58300,58300,58200,2087
|
|
20250204,133300,178613041600,58200,58200,58300,58200,1110
|
|
20250204,133200,178548379000,58200,58200,58300,58200,2861
|
|
20250204,133100,178381735600,58300,58100,58300,58000,17597
|
|
20250204,133000,177358621000,58100,58000,58100,58000,1467
|
|
20250204,132900,177273504100,58100,58000,58100,58000,1131
|
|
20250204,132800,177207846800,58000,58000,58100,58000,595
|
|
20250204,132700,177173325200,58100,58000,58100,58000,1569
|
|
20250204,132600,177082273700,58000,58000,58100,58000,948
|
|
20250204,132500,177027235800,58000,58000,58100,58000,3368
|
|
20250204,132400,176831628900,58000,58100,58100,58000,2131
|
|
20250204,132300,176707942800,58000,58000,58100,58000,4383
|
|
20250204,132200,176453586900,58000,58100,58100,58000,7946
|
|
20250204,132100,175992165500,58100,58200,58200,58100,2068
|
|
20250204,132000,175871950100,58100,58200,58200,58100,2462
|
|
20250204,131900,175728881700,58200,58300,58400,58100,10869
|
|
20250204,131800,175095966400,58300,58300,58400,58200,2862
|
|
20250204,131700,174929092900,58300,58400,58400,58200,9370
|
|
20250204,131600,174382524900,58400,58400,58400,58300,7181
|
|
20250204,131500,173963276400,58400,58200,58500,58200,26058
|
|
20250204,131400,172441580900,58300,58200,58400,58200,15328
|
|
20250204,131300,171548574700,58300,58200,58300,58200,4307
|
|
20250204,131200,171297548700,58300,58400,58400,58200,21433
|
|
20250204,131100,170047179600,58400,58200,58400,58100,21241
|
|
20250204,131000,168808816200,58200,58200,58200,58100,4254
|
|
20250204,130900,168561288800,58200,58200,58200,58100,3563
|
|
20250204,130800,168353996000,58200,58100,58200,58000,26341
|
|
20250204,130700,166823267500,58100,58000,58100,58000,2114
|
|
20250204,130600,166700576800,58100,58100,58100,58000,1382
|
|
20250204,130500,166620326800,58000,58100,58100,58000,1063
|
|
20250204,130400,166558627200,58100,58100,58100,58000,1057
|
|
20250204,130300,166497267100,58100,58000,58100,58000,1534
|
|
20250204,130200,166408249800,58100,58100,58100,58000,1230
|
|
20250204,130100,166336826900,58100,58000,58100,57900,4784
|
|
20250204,130000,166059317700,57900,58000,58000,57900,5075
|
|
20250204,125900,165765020300,58000,58000,58000,57900,1976
|
|
20250204,125800,165650480200,58000,58000,58000,57900,2505
|
|
20250204,125700,165505360900,58000,57900,58000,57800,5597
|
|
20250204,125600,165181319300,57800,57800,57900,57800,1141
|
|
20250204,125500,165115300100,57900,57900,57900,57800,1469
|
|
20250204,125400,165030349000,57900,57900,57900,57800,503
|
|
20250204,125300,165001256700,57900,57900,57900,57800,644
|
|
20250204,125200,164963978300,57900,57900,58000,57800,5204
|
|
20250204,125100,164662705900,57800,57800,57900,57800,914
|
|
20250204,125000,164609849900,57800,57900,58000,57800,6074
|
|
20250204,124900,164258542800,57900,58100,58100,57900,6036
|
|
20250204,124800,163908727500,58000,58100,58100,58000,1588
|
|
20250204,124700,163816597100,58000,58100,58100,58000,7041
|
|
20250204,124600,163408168800,58100,58000,58100,58000,4422
|
|
20250204,124500,163151538900,58000,58000,58100,58000,888
|
|
20250204,124400,163100014200,58100,58000,58100,58000,1753
|
|
20250204,124300,162998301900,58100,58000,58100,57900,10407
|
|
20250204,124200,162394840700,58000,57900,58000,57900,2363
|
|
20250204,124100,162257957300,58000,57900,58000,57900,2107
|
|
20250204,124000,162135887500,57900,58000,58000,57900,4627
|
|
20250204,123900,161867902300,58000,58000,58000,57900,6547
|
|
20250204,123800,161488301900,57900,57800,58000,57800,6115
|
|
20250204,123700,161134154700,57800,57800,57800,57700,9898
|
|
20250204,123600,160562083900,57800,57700,57800,57600,11261
|
|
20250204,123500,159912308700,57600,57700,57700,57600,3797
|
|
20250204,123400,159693576000,57600,57700,57700,57600,1732
|
|
20250204,123300,159593764100,57600,57700,57700,57600,1981
|
|
20250204,123200,159479619500,57700,57700,57800,57600,12188
|
|
20250204,123100,158776336900,57700,57800,57800,57700,2207
|
|
20250204,123000,158648942200,57800,57700,57800,57700,5199
|
|
20250204,122900,158348784200,57700,57800,57800,57700,1118
|
|
20250204,122800,158284213700,57800,57700,57800,57700,1217
|
|
20250204,122700,158213942400,57700,57800,57800,57700,1416
|
|
20250204,122600,158132194300,57700,57700,57800,57700,288
|
|
20250204,122500,158115558200,57800,57800,57800,57700,1539
|
|
20250204,122400,158026690800,57800,57700,57800,57700,1336
|
|
20250204,122300,157949498000,57800,57700,57800,57700,2387
|
|
20250204,122200,157811596600,57800,57800,57800,57700,443
|
|
20250204,122100,157786009100,57800,57800,57800,57700,867
|
|
20250204,122000,157735941200,57800,57800,57800,57700,829
|
|
20250204,121900,157688061200,57700,57800,57800,57700,2897
|
|
20250204,121800,157520689800,57700,57700,57800,57700,3075
|
|
20250204,121700,157343112600,57800,57800,57800,57700,6175
|
|
20250204,121600,156986237200,57800,57800,57800,57700,1820
|
|
20250204,121500,156881197200,57700,57800,57800,57700,803
|
|
20250204,121400,156834840100,57800,57800,57800,57700,816
|
|
20250204,121300,156787725800,57700,57700,57800,57700,1162
|
|
20250204,121200,156720637600,57800,57700,57800,57700,834
|
|
20250204,121100,156672467700,57700,57700,57800,57700,1452
|
|
20250204,121000,156588582900,57800,57700,57800,57700,1011
|
|
20250204,120900,156530217900,57800,57700,57800,57700,1335
|
|
20250204,120800,156453092800,57800,57800,57800,57700,1146
|
|
20250204,120700,156386881300,57800,57800,57900,57700,985
|
|
20250204,120600,156329968900,57800,57800,57900,57700,6732
|
|
20250204,120500,155940859200,57700,57800,57800,57700,1389
|
|
20250204,120400,155860692000,57700,57800,57800,57700,1196
|
|
20250204,120300,155791634900,57700,57800,57800,57700,1756
|
|
20250204,120200,155690202200,57700,57800,57800,57700,738
|
|
20250204,120100,155647581700,57800,57800,57800,57700,609
|
|
20250204,120000,155612419900,57700,57800,57900,57700,1388
|
|
20250204,115900,155532219600,57900,57800,57900,57800,2505
|
|
20250204,115800,155387403300,57800,57900,57900,57800,1011
|
|
20250204,115700,155328938000,57900,57900,57900,57800,1624
|
|
20250204,115600,155234925600,57800,57800,57900,57700,3878
|
|
20250204,115500,155010793700,57800,57800,57800,57700,1648
|
|
20250204,115400,154915625700,57800,57800,57800,57700,974
|
|
20250204,115300,154859347700,57700,57900,57900,57700,7049
|
|
20250204,115200,154451913500,57900,57800,57900,57800,2089
|
|
20250204,115100,154331135300,57900,57700,57900,57700,2799
|
|
20250204,115000,154169383700,57700,57800,57900,57700,5501
|
|
20250204,114900,153851359400,57900,57800,57900,57700,2730
|
|
20250204,114800,153693659600,57700,57800,57900,57600,6131
|
|
20250204,114700,153339590400,57800,57800,57900,57800,2799
|
|
20250204,114600,153177737400,57900,57800,57900,57700,11023
|
|
20250204,114500,152540638100,57800,57800,57800,57600,2995
|
|
20250204,114400,152367811100,57800,57700,57800,57700,1453
|
|
20250204,114300,152283939600,57700,57700,57800,57700,3876
|
|
20250204,114200,152060265500,57800,57700,57800,57700,2285
|
|
20250204,114100,151928389900,57800,57800,57800,57700,1894
|
|
20250204,114000,151819082600,57700,57800,57800,57700,2839
|
|
20250204,113900,151655240500,57800,57800,57800,57700,1822
|
|
20250204,113800,151550077000,57700,57700,57800,57700,2609
|
|
20250204,113700,151399528500,57700,57800,57800,57700,782
|
|
20250204,113600,151354384300,57800,57700,57800,57700,2524
|
|
20250204,113500,151208662600,57700,57800,57900,57700,7467
|
|
20250204,113400,150777173600,57800,57900,57900,57800,1200
|
|
20250204,113300,150707801200,57800,57800,57900,57800,1105
|
|
20250204,113200,150643861700,57900,57900,57900,57800,5771
|
|
20250204,113100,150309761000,57900,57800,57900,57800,1800
|
|
20250204,113000,150205656600,57900,57900,57900,57800,1482
|
|
20250204,112900,150119982200,57900,57900,57900,57800,1108
|
|
20250204,112800,150055859700,57900,57900,57900,57800,2742
|
|
20250204,112700,149897341100,57900,57800,57900,57800,1970
|
|
20250204,112600,149783387900,57900,57900,57900,57800,1275
|
|
20250204,112500,149709616100,57800,57900,57900,57800,2656
|
|
20250204,112400,149556067500,57800,57800,57900,57700,5708
|
|
20250204,112300,149226207600,57800,57700,57800,57700,1774
|
|
20250204,112200,149123835900,57800,57700,57800,57700,1061
|
|
20250204,112100,149062587400,57800,57800,57800,57700,1104
|
|
20250204,112000,148998854100,57800,57800,57900,57700,6951
|
|
20250204,111900,148597105500,57800,57900,57900,57800,1629
|
|
20250204,111800,148502894500,57800,57900,57900,57800,2571
|
|
20250204,111700,148354105900,57800,57800,57900,57800,1469
|
|
20250204,111600,148269118900,57900,57800,57900,57800,3172
|
|
20250204,111500,148085690900,57800,57900,57900,57800,2546
|
|
20250204,111400,147938499500,57800,57900,57900,57800,4320
|
|
20250204,111300,147688531100,57800,57700,57900,57600,7079
|
|
20250204,111200,147279728400,57700,57600,57700,57600,3237
|
|
20250204,111100,147093264400,57600,57700,57800,57500,28278
|
|
20250204,111000,145464831500,57700,57700,57800,57600,7599
|
|
20250204,110900,145026344200,57700,57700,57800,57700,15894
|
|
20250204,110800,144109226000,57700,57900,57900,57700,25628
|
|
20250204,110700,142627809900,57900,58000,58000,57800,5587
|
|
20250204,110600,142304247700,57900,57900,58100,57900,12306
|
|
20250204,110500,141591230900,57900,58000,58000,57900,3677
|
|
20250204,110400,141378229400,58000,57900,58000,57900,5823
|
|
20250204,110300,141040791700,57900,58100,58100,57800,38845
|
|
20250204,110200,138790074500,58100,58100,58100,58000,655
|
|
20250204,110100,138752030600,58100,58100,58100,58000,1961
|
|
20250204,110000,138638140900,58100,58100,58200,58000,2446
|
|
20250204,105900,138496063900,58000,58200,58200,58000,6177
|
|
20250204,105800,138137372600,58100,58200,58200,58100,1273
|
|
20250204,105700,138063401400,58100,58100,58200,58000,4985
|
|
20250204,105600,137773788000,58200,58100,58200,58100,1782
|
|
20250204,105500,137670143300,58200,58200,58300,58100,8333
|
|
20250204,105400,137185122800,58200,58100,58300,58100,11806
|
|
20250204,105300,136497702300,58200,58200,58200,58000,13442
|
|
20250204,105200,135716268600,58100,58100,58200,58100,4566
|
|
20250204,105100,135450956900,58200,58200,58300,58100,6042
|
|
20250204,105000,135099328300,58200,58200,58300,58200,2580
|
|
20250204,104900,134949110400,58300,58300,58300,58200,6805
|
|
20250204,104800,134552684500,58300,58300,58300,58200,5451
|
|
20250204,104700,134235137300,58200,58300,58400,58200,13167
|
|
20250204,104600,133467612400,58300,58100,58300,58000,23184
|
|
20250204,104500,132120698100,58000,57900,58100,57900,21580
|
|
20250204,104400,130869040200,58000,57900,58100,57900,7640
|
|
20250204,104300,130426027100,58000,58100,58100,57900,18418
|
|
20250204,104200,129357946600,58100,58100,58100,58000,4128
|
|
20250204,104100,129118476200,58100,58300,58300,58000,29187
|
|
20250204,104000,127422459400,58300,58400,58400,58200,6582
|
|
20250204,103900,127038903500,58300,58300,58400,58200,8497
|
|
20250204,103800,126543641900,58300,58200,58300,58100,6619
|
|
20250204,103700,126158576900,58100,58000,58200,58000,10884
|
|
20250204,103600,125526415400,58100,58200,58200,58000,18061
|
|
20250204,103500,124477371200,58100,58200,58300,58100,14114
|
|
20250204,103400,123655937800,58300,58400,58400,58200,9098
|
|
20250204,103300,123125917400,58400,58200,58400,58200,27251
|
|
20250204,103200,121537468300,58200,58800,58800,58200,53469
|
|
20250204,103100,118408970800,58700,58700,58800,58700,9985
|
|
20250204,103000,117822065200,58800,58600,58800,58500,34026
|
|
20250204,102900,115827207100,58600,58800,58900,58600,25593
|
|
20250204,102800,114322002700,58800,59000,59000,58600,79840
|
|
20250204,102700,109627523400,59000,58900,59200,58800,74327
|
|
20250204,102600,105241358200,58900,58700,58900,58600,67399
|
|
20250204,102500,101276867400,58700,58500,58700,58400,53516
|
|
20250204,102400,98143196600,58500,58500,58500,58400,19835
|
|
20250204,102300,96983272800,58500,58300,58500,58300,29635
|
|
20250204,102200,95251302800,58400,58100,58400,58100,67639
|
|
20250204,102100,91308215700,58100,58200,58200,58100,5926
|
|
20250204,102000,90963394700,58200,58200,58200,58100,4405
|
|
20250204,101900,90707201300,58200,58200,58200,58100,4861
|
|
20250204,101800,90424343500,58200,58100,58200,58000,15547
|
|
20250204,101700,89521018400,58100,58100,58100,58000,12827
|
|
20250204,101600,88775888200,58100,58100,58100,58000,4313
|
|
20250204,101500,88525440800,58000,58000,58100,57900,12317
|
|
20250204,101400,87810968200,58000,58000,58000,57900,15794
|
|
20250204,101300,86895034400,58000,57900,58000,57900,3409
|
|
20250204,101200,86697385300,58000,58000,58000,57900,8573
|
|
20250204,101100,86200307900,57900,57900,58000,57900,12606
|
|
20250204,101000,85469315800,57900,58000,58000,57900,6002
|
|
20250204,100900,85121690900,57900,57800,58000,57800,26245
|
|
20250204,100800,83602128400,57800,57900,57900,57800,2219
|
|
20250204,100700,83473761000,57800,57900,57900,57800,12020
|
|
20250204,100600,82778000800,57800,57900,57900,57800,3949
|
|
20250204,100500,82549711800,57800,57800,57900,57800,9318
|
|
20250204,100400,82010450400,57800,57800,57900,57700,9421
|
|
20250204,100300,81465860600,57800,57600,57800,57500,36213
|
|
20250204,100200,79379703000,57700,57600,57700,57600,3731
|
|
20250204,100100,79164657100,57700,57700,57800,57600,8780
|
|
20250204,100000,78658084600,57800,57800,57900,57700,8006
|
|
20250204,095900,78195355300,57900,57800,57900,57700,7743
|
|
20250204,095800,77747696500,57800,57800,57900,57700,19841
|
|
20250204,095700,76601032900,57800,57600,57800,57600,15243
|
|
20250204,095600,75721412200,57700,57700,57700,57600,2195
|
|
20250204,095500,75594835700,57700,57600,57700,57600,3419
|
|
20250204,095400,75397796900,57600,57700,57700,57600,3648
|
|
20250204,095300,75187590700,57600,57600,57700,57500,8675
|
|
20250204,095200,74687960100,57700,57700,57700,57600,5154
|
|
20250204,095100,74390910800,57600,57800,57800,57600,14536
|
|
20250204,095000,73552616000,57700,57700,57800,57600,5557
|
|
20250204,094900,73231921900,57700,57800,57800,57600,12188
|
|
20250204,094800,72529247600,57700,57800,57800,57700,7360
|
|
20250204,094700,72104273800,57800,57800,57900,57800,9142
|
|
20250204,094600,71575780500,57900,57800,57900,57600,33460
|
|
20250204,094500,69643844700,57700,57900,57900,57700,12867
|
|
20250204,094400,68899939900,57900,57900,57900,57800,5134
|
|
20250204,094300,68602900100,57800,57900,57900,57800,10188
|
|
20250204,094200,68013663000,57900,57900,57900,57800,3346
|
|
20250204,094100,67820119100,57800,57900,57900,57800,7843
|
|
20250204,094000,67366638900,57800,57800,57900,57700,14184
|
|
20250204,093900,66546214000,57800,57900,57900,57800,20285
|
|
20250204,093800,65372598300,57900,57800,57900,57700,24190
|
|
20250204,093700,63974345100,57800,57700,57800,57600,19991
|
|
20250204,093600,62820685400,57800,57800,57800,57700,7199
|
|
20250204,093500,62404766100,57800,57500,57800,57500,32437
|
|
20250204,093400,60533202200,57600,57600,57600,57400,6897
|
|
20250204,093300,60136349400,57500,57500,57600,57400,12604
|
|
20250204,093200,59411781900,57400,57400,57500,57300,7284
|
|
20250204,093100,58993766900,57500,57500,57600,57400,12097
|
|
20250204,093000,58298478000,57600,57700,57800,57500,26996
|
|
20250204,092900,56743131900,57600,57700,57700,57600,12790
|
|
20250204,092800,56005502800,57600,57600,57700,57500,17548
|
|
20250204,092700,54994655900,57700,57600,57700,57500,20944
|
|
20250204,092600,53787777700,57600,57500,57600,57400,15381
|
|
20250204,092500,52903409400,57500,57300,57500,57200,14602
|
|
20250204,092400,52066016400,57200,57200,57300,56900,39653
|
|
20250204,092300,49801008000,57300,57300,57300,57200,9649
|
|
20250204,092200,49248619400,57300,57300,57400,57200,31199
|
|
20250204,092100,47460102300,57300,57200,57300,57100,7087
|
|
20250204,092000,47054635300,57200,57000,57200,56900,10645
|
|
20250204,091900,46446862400,57000,56800,57200,56800,29865
|
|
20250204,091800,44747057900,56900,57000,57000,56800,13830
|
|
20250204,091700,43960134300,57000,56900,57200,56900,19841
|
|
20250204,091600,42829353700,57000,57000,57000,56800,18083
|
|
20250204,091500,41799851600,57000,57200,57300,56900,21612
|
|
20250204,091400,40564701800,57000,56900,57200,56800,24117
|
|
20250204,091300,39192355600,57000,57200,57300,56900,19960
|
|
20250204,091200,38052326600,57300,57000,57400,57000,17971
|
|
20250204,091100,37023265500,57100,56800,57100,56700,23891
|
|
20250204,091000,35663628600,56800,57200,57200,56600,93678
|
|
20250204,090900,30330837400,57200,57500,57500,57100,41192
|
|
20250204,090800,27972147200,57500,57300,57500,57300,20435
|
|
20250204,090700,26798740700,57400,57300,57400,57200,10329
|
|
20250204,090600,26206691000,57200,57400,57500,57100,37942
|
|
20250204,090500,24034957900,57300,57500,57600,57300,41692
|
|
20250204,090400,21641187800,57600,57400,58000,57300,47175
|
|
20250204,090300,18928577600,57400,57900,57900,57400,75408
|
|
20250204,090200,14579395100,58000,57700,58100,57700,40266
|
|
20250204,090100,12246901500,57800,58000,58200,57700,47851
|
|
20250204,090000,9477352300,58000,58300,58400,57600,162285
|