631 lines
35 KiB
CSV
631 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,192800,239153888000,61900,61900,61900,61900,65065
|
|
20250207,192700,239153888000,61900,61900,61900,61900,0
|
|
20250207,192600,239153888000,61900,61900,61900,61900,0
|
|
20250207,192500,239153888000,61900,61900,61900,61900,0
|
|
20250207,192400,239153888000,61900,61900,61900,61900,0
|
|
20250207,192300,239153888000,61900,61900,61900,61900,0
|
|
20250207,192200,239153888000,61900,61900,61900,61900,0
|
|
20250207,192100,239153888000,61900,61900,61900,61900,0
|
|
20250207,192000,239153888000,61900,61900,61900,61900,0
|
|
20250207,191900,239153888000,61900,61900,61900,61900,0
|
|
20250207,191800,239153888000,61900,61900,61900,61900,0
|
|
20250207,191700,239153888000,61900,61900,61900,61900,0
|
|
20250207,191600,239153888000,61900,61900,61900,61900,0
|
|
20250207,191500,239153888000,61900,61900,61900,61900,0
|
|
20250207,191400,239153888000,61900,61900,61900,61900,0
|
|
20250207,191300,239153888000,61900,61900,61900,61900,0
|
|
20250207,191200,239153888000,61900,61900,61900,61900,0
|
|
20250207,191100,239153888000,61900,61900,61900,61900,0
|
|
20250207,191000,239153888000,61900,61900,61900,61900,0
|
|
20250207,190900,239153888000,61900,61900,61900,61900,0
|
|
20250207,190800,239153888000,61900,61900,61900,61900,0
|
|
20250207,190700,239153888000,61900,61900,61900,61900,0
|
|
20250207,190600,239153888000,61900,61900,61900,61900,0
|
|
20250207,190500,239153888000,61900,61900,61900,61900,0
|
|
20250207,190400,239153888000,61900,61900,61900,61900,0
|
|
20250207,190300,239153888000,61900,61900,61900,61900,0
|
|
20250207,190200,239153888000,61900,61900,61900,61900,0
|
|
20250207,190100,239153888000,61900,61900,61900,61900,0
|
|
20250207,190000,239153888000,61900,61900,61900,61900,0
|
|
20250207,185900,239153888000,61900,61900,61900,61900,0
|
|
20250207,185800,239153888000,61900,61900,61900,61900,65065
|
|
20250207,185700,239153888000,61900,61900,61900,61900,0
|
|
20250207,185600,239153888000,61900,61900,61900,61900,0
|
|
20250207,185500,239153888000,61900,61900,61900,61900,0
|
|
20250207,185400,239153888000,61900,61900,61900,61900,0
|
|
20250207,185300,239153888000,61900,61900,61900,61900,0
|
|
20250207,185200,239153888000,61900,61900,61900,61900,0
|
|
20250207,185100,239153888000,61900,61900,61900,61900,0
|
|
20250207,185000,239153888000,61900,61900,61900,61900,0
|
|
20250207,184900,239153888000,61900,61900,61900,61900,0
|
|
20250207,184800,239153888000,61900,61900,61900,61900,0
|
|
20250207,184700,239153888000,61900,61900,61900,61900,0
|
|
20250207,184600,239153888000,61900,61900,61900,61900,0
|
|
20250207,184500,239153888000,61900,61900,61900,61900,0
|
|
20250207,184400,239153888000,61900,61900,61900,61900,0
|
|
20250207,184300,239153888000,61900,61900,61900,61900,0
|
|
20250207,184200,239153888000,61900,61900,61900,61900,0
|
|
20250207,184100,239153888000,61900,61900,61900,61900,0
|
|
20250207,184000,239153888000,61900,61900,61900,61900,0
|
|
20250207,183900,239153888000,61900,61900,61900,61900,0
|
|
20250207,183800,239153888000,61900,61900,61900,61900,0
|
|
20250207,183700,239153888000,61900,61900,61900,61900,0
|
|
20250207,183600,239153888000,61900,61900,61900,61900,0
|
|
20250207,183500,239153888000,61900,61900,61900,61900,0
|
|
20250207,183400,239153888000,61900,61900,61900,61900,0
|
|
20250207,183300,239153888000,61900,61900,61900,61900,0
|
|
20250207,183200,239153888000,61900,61900,61900,61900,0
|
|
20250207,183100,239153888000,61900,61900,61900,61900,0
|
|
20250207,183000,239153888000,61900,61900,61900,61900,0
|
|
20250207,182900,239153888000,61900,61900,61900,61900,0
|
|
20250207,182800,239153888000,61900,61900,61900,61900,65065
|
|
20250207,182700,239153888000,61900,61900,61900,61900,0
|
|
20250207,182600,239153888000,61900,61900,61900,61900,0
|
|
20250207,182500,239153888000,61900,61900,61900,61900,0
|
|
20250207,182400,239153888000,61900,61900,61900,61900,0
|
|
20250207,182300,239153888000,61900,61900,61900,61900,0
|
|
20250207,182200,239153888000,61900,61900,61900,61900,0
|
|
20250207,182100,239153888000,61900,61900,61900,61900,0
|
|
20250207,182000,239153888000,61900,61900,61900,61900,0
|
|
20250207,181900,239153888000,61900,61900,61900,61900,0
|
|
20250207,181800,239153888000,61900,61900,61900,61900,0
|
|
20250207,181700,239153888000,61900,61900,61900,61900,0
|
|
20250207,181600,239153888000,61900,61900,61900,61900,0
|
|
20250207,181500,239153888000,61900,61900,61900,61900,0
|
|
20250207,181400,239153888000,61900,61900,61900,61900,0
|
|
20250207,181300,239153888000,61900,61900,61900,61900,0
|
|
20250207,181200,239153888000,61900,61900,61900,61900,0
|
|
20250207,181100,239153888000,61900,61900,61900,61900,0
|
|
20250207,181000,239153888000,61900,61900,61900,61900,0
|
|
20250207,180900,239153888000,61900,61900,61900,61900,0
|
|
20250207,180800,239153888000,61900,61900,61900,61900,0
|
|
20250207,180700,239153888000,61900,61900,61900,61900,0
|
|
20250207,180600,239153888000,61900,61900,61900,61900,0
|
|
20250207,180500,239153888000,61900,61900,61900,61900,0
|
|
20250207,180400,239153888000,61900,61900,61900,61900,0
|
|
20250207,180300,239153888000,61900,61900,61900,61900,0
|
|
20250207,180200,239153888000,61900,61900,61900,61900,0
|
|
20250207,180100,239153888000,61900,61900,61900,61900,0
|
|
20250207,180000,239153888000,61900,61900,61900,61900,0
|
|
20250207,175900,239153888000,61900,61900,61900,61900,0
|
|
20250207,175800,239153888000,61900,61900,61900,61900,65065
|
|
20250207,175700,239153888000,61900,61900,61900,61900,0
|
|
20250207,175600,239153888000,61900,61900,61900,61900,0
|
|
20250207,175500,239153888000,61900,61900,61900,61900,0
|
|
20250207,175400,239153888000,61900,61900,61900,61900,0
|
|
20250207,175300,239153888000,61900,61900,61900,61900,0
|
|
20250207,175200,239153888000,61900,61900,61900,61900,0
|
|
20250207,175100,239153888000,61900,61900,61900,61900,0
|
|
20250207,175000,239153888000,61900,61900,61900,61900,0
|
|
20250207,174900,239153888000,61900,61900,61900,61900,0
|
|
20250207,174800,239153888000,61900,61900,61900,61900,0
|
|
20250207,174700,239153888000,61900,61900,61900,61900,0
|
|
20250207,174600,239153888000,61900,61900,61900,61900,0
|
|
20250207,174500,239153888000,61900,61900,61900,61900,0
|
|
20250207,174400,239153888000,61900,61900,61900,61900,0
|
|
20250207,174300,239153888000,61900,61900,61900,61900,0
|
|
20250207,174200,239153888000,61900,61900,61900,61900,0
|
|
20250207,174100,239153888000,61900,61900,61900,61900,0
|
|
20250207,174000,239153888000,61900,61900,61900,61900,0
|
|
20250207,173900,239153888000,61900,61900,61900,61900,0
|
|
20250207,173800,239153888000,61900,61900,61900,61900,0
|
|
20250207,173700,239153888000,61900,61900,61900,61900,0
|
|
20250207,173600,239153888000,61900,61900,61900,61900,0
|
|
20250207,173500,239153888000,61900,61900,61900,61900,0
|
|
20250207,173400,239153888000,61900,61900,61900,61900,0
|
|
20250207,173300,239153888000,61900,61900,61900,61900,0
|
|
20250207,173200,239153888000,61900,61900,61900,61900,0
|
|
20250207,173100,239153888000,61900,61900,61900,61900,0
|
|
20250207,173000,239153888000,61900,61900,61900,61900,0
|
|
20250207,172900,239153888000,61900,61900,61900,61900,0
|
|
20250207,172800,239153888000,61900,61900,61900,61900,65065
|
|
20250207,172700,239153888000,61900,61900,61900,61900,0
|
|
20250207,172600,239153888000,61900,61900,61900,61900,0
|
|
20250207,172500,239153888000,61900,61900,61900,61900,0
|
|
20250207,172400,239153888000,61900,61900,61900,61900,0
|
|
20250207,172300,239153888000,61900,61900,61900,61900,0
|
|
20250207,172200,239153888000,61900,61900,61900,61900,0
|
|
20250207,172100,239153888000,61900,61900,61900,61900,0
|
|
20250207,172000,239153888000,61900,61900,61900,61900,0
|
|
20250207,171900,239153888000,61900,61900,61900,61900,0
|
|
20250207,171800,239153888000,61900,61900,61900,61900,0
|
|
20250207,171700,239153888000,61900,61900,61900,61900,0
|
|
20250207,171600,239153888000,61900,61900,61900,61900,0
|
|
20250207,171500,239153888000,61900,61900,61900,61900,0
|
|
20250207,171400,239153888000,61900,61900,61900,61900,0
|
|
20250207,171300,239153888000,61900,61900,61900,61900,0
|
|
20250207,171200,239153888000,61900,61900,61900,61900,0
|
|
20250207,171100,239153888000,61900,61900,61900,61900,0
|
|
20250207,171000,239153888000,61900,61900,61900,61900,0
|
|
20250207,170900,239153888000,61900,61900,61900,61900,0
|
|
20250207,170800,239153888000,61900,61900,61900,61900,0
|
|
20250207,170700,239153888000,61900,61900,61900,61900,0
|
|
20250207,170600,239153888000,61900,61900,61900,61900,0
|
|
20250207,170500,239153888000,61900,61900,61900,61900,0
|
|
20250207,170400,239153888000,61900,61900,61900,61900,0
|
|
20250207,170300,239153888000,61900,61900,61900,61900,0
|
|
20250207,170200,239153888000,61900,61900,61900,61900,0
|
|
20250207,170100,239153888000,61900,61900,61900,61900,0
|
|
20250207,170000,239153888000,61900,61900,61900,61900,0
|
|
20250207,165900,239153888000,61900,61900,61900,61900,0
|
|
20250207,165800,239153888000,61900,61900,61900,61900,65065
|
|
20250207,165700,239153888000,61900,61900,61900,61900,0
|
|
20250207,165600,239153888000,61900,61900,61900,61900,0
|
|
20250207,165500,239153888000,61900,61900,61900,61900,0
|
|
20250207,165400,239153888000,61900,61900,61900,61900,0
|
|
20250207,165300,239153888000,61900,61900,61900,61900,0
|
|
20250207,165200,239153888000,61900,61900,61900,61900,0
|
|
20250207,165100,239153888000,61900,61900,61900,61900,0
|
|
20250207,165000,239153888000,61900,61900,61900,61900,0
|
|
20250207,164900,239153888000,61900,61900,61900,61900,0
|
|
20250207,164800,239153888000,61900,61900,61900,61900,0
|
|
20250207,164700,239153888000,61900,61900,61900,61900,0
|
|
20250207,164600,239153888000,61900,61900,61900,61900,0
|
|
20250207,164500,239153888000,61900,61900,61900,61900,0
|
|
20250207,164400,239153888000,61900,61900,61900,61900,0
|
|
20250207,164300,239153888000,61900,61900,61900,61900,0
|
|
20250207,164200,239153888000,61900,61900,61900,61900,0
|
|
20250207,164100,239153888000,61900,61900,61900,61900,0
|
|
20250207,164000,239153888000,61900,61900,61900,61900,0
|
|
20250207,163900,239153888000,61900,61900,61900,61900,0
|
|
20250207,163800,239153888000,61900,61900,61900,61900,0
|
|
20250207,163700,239153888000,61900,61900,61900,61900,0
|
|
20250207,163600,239153888000,61900,61900,61900,61900,0
|
|
20250207,163500,239153888000,61900,61900,61900,61900,0
|
|
20250207,163400,239153888000,61900,61900,61900,61900,0
|
|
20250207,163300,239153888000,61900,61900,61900,61900,0
|
|
20250207,163200,239153888000,61900,61900,61900,61900,0
|
|
20250207,163100,239153888000,61900,61900,61900,61900,0
|
|
20250207,163000,239153888000,61900,61900,61900,61900,0
|
|
20250207,162900,239153888000,61900,61900,61900,61900,0
|
|
20250207,162800,239153888000,61900,61900,61900,61900,65065
|
|
20250207,162700,239153888000,61900,61900,61900,61900,0
|
|
20250207,162600,239153888000,61900,61900,61900,61900,0
|
|
20250207,162500,239153888000,61900,61900,61900,61900,0
|
|
20250207,162400,239153888000,61900,61900,61900,61900,0
|
|
20250207,162300,239153888000,61900,61900,61900,61900,0
|
|
20250207,162200,239153888000,61900,61900,61900,61900,0
|
|
20250207,162100,239153888000,61900,61900,61900,61900,0
|
|
20250207,162000,239153888000,61900,61900,61900,61900,0
|
|
20250207,161900,239153888000,61900,61900,61900,61900,0
|
|
20250207,161800,239153888000,61900,61900,61900,61900,0
|
|
20250207,161700,239153888000,61900,61900,61900,61900,0
|
|
20250207,161600,239153888000,61900,61900,61900,61900,0
|
|
20250207,161500,239153888000,61900,61900,61900,61900,0
|
|
20250207,161400,239153888000,61900,61900,61900,61900,0
|
|
20250207,161300,239153888000,61900,61900,61900,61900,0
|
|
20250207,161200,239153888000,61900,61900,61900,61900,0
|
|
20250207,161100,239153888000,61900,61900,61900,61900,0
|
|
20250207,161000,239153888000,61900,61900,61900,61900,0
|
|
20250207,160900,239153888000,61900,61900,61900,61900,0
|
|
20250207,160800,239153888000,61900,61900,61900,61900,0
|
|
20250207,160700,239153888000,61900,61900,61900,61900,0
|
|
20250207,160600,239153888000,61900,61900,61900,61900,0
|
|
20250207,160500,239153888000,61900,61900,61900,61900,0
|
|
20250207,160400,239153888000,61900,61900,61900,61900,0
|
|
20250207,160300,239153888000,61900,61900,61900,61900,0
|
|
20250207,160200,239153888000,61900,61900,61900,61900,0
|
|
20250207,160100,239153888000,61900,61900,61900,61900,0
|
|
20250207,160000,239153888000,61900,61900,61900,61900,0
|
|
20250207,155900,239153888000,61900,61900,61900,61900,0
|
|
20250207,155800,239153888000,61900,61900,61900,61900,65065
|
|
20250207,155700,239153888000,61900,61900,61900,61900,0
|
|
20250207,155600,239153888000,61900,61900,61900,61900,0
|
|
20250207,155500,239153888000,61900,61900,61900,61900,0
|
|
20250207,155400,239153888000,61900,61900,61900,61900,0
|
|
20250207,155300,239153888000,61900,61900,61900,61900,0
|
|
20250207,155200,239153888000,61900,61900,61900,61900,0
|
|
20250207,155100,239153888000,61900,61900,61900,61900,0
|
|
20250207,155000,239153888000,61900,61900,61900,61900,0
|
|
20250207,154900,239153888000,61900,61900,61900,61900,0
|
|
20250207,154800,239153888000,61900,61900,61900,61900,0
|
|
20250207,154700,239153888000,61900,61900,61900,61900,0
|
|
20250207,154600,239153888000,61900,61900,61900,61900,0
|
|
20250207,154500,239153888000,61900,61900,61900,61900,0
|
|
20250207,154400,239153888000,61900,61900,61900,61900,0
|
|
20250207,154300,239153888000,61900,61900,61900,61900,0
|
|
20250207,154200,239153888000,61900,61900,61900,61900,0
|
|
20250207,154100,239153888000,61900,61900,61900,61900,0
|
|
20250207,154000,239153888000,61900,61900,61900,61900,0
|
|
20250207,153900,239153888000,61900,61900,61900,61900,0
|
|
20250207,153800,239153888000,61900,61900,61900,61900,0
|
|
20250207,153700,239153888000,61900,61900,61900,61900,0
|
|
20250207,153600,239153888000,61900,61900,61900,61900,0
|
|
20250207,153500,239153888000,61900,61900,61900,61900,0
|
|
20250207,153400,239153888000,61900,61900,61900,61900,0
|
|
20250207,153300,239153888000,61900,61900,61900,61900,0
|
|
20250207,153200,239153888000,61900,61900,61900,61900,0
|
|
20250207,153100,239153888000,61900,61900,61900,61900,0
|
|
20250207,153000,239153888000,61900,61900,61900,61900,65065
|
|
20250207,152900,235126364500,61900,61900,61900,61900,0
|
|
20250207,152800,235126364500,61900,61900,61900,61900,0
|
|
20250207,152700,235126364500,61900,61900,61900,61900,0
|
|
20250207,152600,235126364500,61900,61900,61900,61900,0
|
|
20250207,152500,235126364500,61900,61900,61900,61900,0
|
|
20250207,152400,235126364500,61900,61900,61900,61900,0
|
|
20250207,152300,235126364500,61900,61900,61900,61900,0
|
|
20250207,152200,235126364500,61900,61900,61900,61900,0
|
|
20250207,152100,235126364500,61900,61900,61900,61900,0
|
|
20250207,152000,235126364500,61900,61900,61900,61900,0
|
|
20250207,151900,235126364500,61900,62000,62000,61900,42637
|
|
20250207,151800,232483274300,62000,61800,62000,61800,20677
|
|
20250207,151700,231203122900,61800,61900,61900,61800,12985
|
|
20250207,151600,230399607000,61800,61800,61900,61800,7981
|
|
20250207,151500,229905796100,61800,61800,61900,61800,11500
|
|
20250207,151400,229194752200,61900,61800,61900,61800,22200
|
|
20250207,151300,227821439600,61900,61700,61900,61700,12627
|
|
20250207,151200,227040938200,61700,61700,61800,61700,14377
|
|
20250207,151100,226152735500,61700,61800,61800,61700,13752
|
|
20250207,151000,225304072200,61800,61700,61800,61700,4477
|
|
20250207,150900,225027656600,61800,61700,61800,61700,3523
|
|
20250207,150800,224810066500,61700,61800,61900,61700,6615
|
|
20250207,150700,224401336400,61800,61800,61900,61700,12928
|
|
20250207,150600,223602585800,61800,61900,61900,61800,3589
|
|
20250207,150500,223380686800,61900,61800,61900,61800,8467
|
|
20250207,150400,222857270400,61800,61800,61900,61800,7187
|
|
20250207,150300,222412950400,61800,61800,61900,61700,6337
|
|
20250207,150200,222021207600,61900,61800,61900,61700,14902
|
|
20250207,150100,221100374000,61800,61700,61800,61700,3016
|
|
20250207,150000,220914194200,61700,61800,61900,61700,11444
|
|
20250207,145900,220207099300,61800,61800,61900,61800,3718
|
|
20250207,145800,219977233600,61800,61800,61900,61700,30448
|
|
20250207,145700,218095422500,61900,61900,61900,61800,4985
|
|
20250207,145600,217787259800,61900,61800,61900,61800,7647
|
|
20250207,145500,217314270900,61900,61800,61900,61800,8694
|
|
20250207,145400,216776499900,61900,61800,61900,61800,5883
|
|
20250207,145300,216412746500,61800,61800,61900,61800,5148
|
|
20250207,145200,216094366900,61800,61800,61900,61800,2426
|
|
20250207,145100,215944333800,61900,61800,61900,61800,3392
|
|
20250207,145000,215734520100,61800,61900,61900,61800,9623
|
|
20250207,144900,215139657400,61800,61800,61900,61700,5952
|
|
20250207,144800,214771797600,61800,61800,61900,61800,6976
|
|
20250207,144700,214340536600,61800,61800,61900,61700,12642
|
|
20250207,144600,213559139200,61800,61700,61800,61600,6838
|
|
20250207,144500,213137204300,61800,61700,61800,61700,3526
|
|
20250207,144400,212919527300,61800,61600,61800,61600,6759
|
|
20250207,144300,212502526900,61600,61700,61800,61600,10239
|
|
20250207,144200,211870776800,61700,61700,61800,61700,5367
|
|
20250207,144100,211539379000,61700,61700,61800,61700,2837
|
|
20250207,144000,211364139500,61700,61800,61900,61700,11806
|
|
20250207,143900,210634527600,61900,61900,61900,61800,5255
|
|
20250207,143800,210309553800,61800,61800,61900,61800,2704
|
|
20250207,143700,210142266800,61800,61800,61900,61700,5740
|
|
20250207,143600,209787367500,61800,61800,61900,61700,14256
|
|
20250207,143500,208905542300,61800,61900,61900,61700,14386
|
|
20250207,143400,208016369700,61900,61900,61900,61800,7117
|
|
20250207,143300,207576069300,61900,61600,61900,61600,22424
|
|
20250207,143200,206190746100,61600,61500,61700,61500,7731
|
|
20250207,143100,205714644000,61500,61600,61600,61500,2670
|
|
20250207,143000,205550351800,61600,61600,61700,61500,3234
|
|
20250207,142900,205351203700,61600,61600,61700,61500,4847
|
|
20250207,142800,205052524600,61700,61600,61700,61500,2923
|
|
20250207,142700,204872477900,61600,61700,61700,61500,8246
|
|
20250207,142600,204364396200,61600,61600,61700,61500,12283
|
|
20250207,142500,203607163600,61600,61500,61600,61400,11379
|
|
20250207,142400,202907303400,61400,61400,61500,61400,1096
|
|
20250207,142300,202839956100,61500,61300,61500,61300,5515
|
|
20250207,142200,202501333200,61400,61300,61400,61300,3120
|
|
20250207,142100,202309893300,61300,61300,61400,61300,2367
|
|
20250207,142000,202164719500,61300,61400,61400,61300,2251
|
|
20250207,141900,202026638600,61300,61400,61500,61300,7104
|
|
20250207,141800,201590420300,61400,61400,61500,61400,4075
|
|
20250207,141700,201340057600,61400,61400,61500,61400,2541
|
|
20250207,141600,201183890200,61400,61400,61600,61400,4097
|
|
20250207,141500,200931989400,61400,61500,61500,61400,3109
|
|
20250207,141400,200740832200,61400,61600,61600,61400,3200
|
|
20250207,141300,200544003400,61500,61600,61600,61500,3549
|
|
20250207,141200,200325703000,61500,61500,61600,61400,7234
|
|
20250207,141100,199880836300,61500,61500,61600,61500,4610
|
|
20250207,141000,199597238700,61500,61600,61600,61500,2173
|
|
20250207,140900,199463499600,61500,61500,61600,61500,3206
|
|
20250207,140800,199266174800,61600,61500,61600,61500,3628
|
|
20250207,140700,199042938700,61500,61600,61600,61500,3847
|
|
20250207,140600,198806196700,61600,61700,61700,61500,2933
|
|
20250207,140500,198625482300,61600,61600,61800,61500,16680
|
|
20250207,140400,197597261300,61600,61800,61800,61600,18099
|
|
20250207,140300,196480263100,61700,61600,61800,61500,19929
|
|
20250207,140200,195250674200,61600,61600,61700,61500,13281
|
|
20250207,140100,194432579500,61500,61400,61600,61400,19551
|
|
20250207,140000,193230660300,61300,61300,61400,61300,2734
|
|
20250207,135900,193062905000,61300,61200,61400,61200,4536
|
|
20250207,135800,192784893600,61200,61200,61300,61200,3325
|
|
20250207,135700,192581245100,61200,61100,61300,61000,11971
|
|
20250207,135600,191848380400,61100,61200,61200,61000,5980
|
|
20250207,135500,191482991000,61100,61100,61200,61000,1959
|
|
20250207,135400,191363277500,61100,61100,61200,61000,6114
|
|
20250207,135300,190989754700,61100,61200,61300,61100,2434
|
|
20250207,135200,190840902400,61200,61100,61300,61100,8351
|
|
20250207,135100,190329600700,61100,60900,61200,60900,8630
|
|
20250207,135000,189802796200,60900,61000,61000,60900,2476
|
|
20250207,134900,189651941100,60900,61000,61100,60900,2360
|
|
20250207,134800,189508048700,61000,60900,61100,60900,3452
|
|
20250207,134700,189297527800,61000,61000,61000,60900,1499
|
|
20250207,134600,189206185900,61000,60900,61000,60900,1784
|
|
20250207,134500,189097484000,61000,60900,61000,60900,3130
|
|
20250207,134400,188906838800,60900,61000,61100,60900,4677
|
|
20250207,134300,188621507100,61000,61200,61200,61000,9236
|
|
20250207,134200,188057180600,61200,61100,61200,61000,7772
|
|
20250207,134100,187581813000,61100,60800,61100,60800,7807
|
|
20250207,134000,187106055100,60800,60800,60900,60800,7354
|
|
20250207,133900,186658829900,60800,60800,60900,60800,5413
|
|
20250207,133800,186329596600,60800,60700,60900,60700,5877
|
|
20250207,133700,185972428600,60700,60800,60900,60700,16907
|
|
20250207,133600,184944643500,60800,60800,60900,60800,5759
|
|
20250207,133500,184594402700,60800,61000,61000,60800,22308
|
|
20250207,133400,183237298500,60900,61000,61000,60900,4032
|
|
20250207,133300,182991646900,61000,61000,61000,60900,3964
|
|
20250207,133200,182750077900,60900,60900,61000,60800,9079
|
|
20250207,133100,182197179300,60800,60800,60900,60800,3660
|
|
20250207,133000,181974555700,60800,60900,61000,60800,11475
|
|
20250207,132900,181275949400,60900,60900,61000,60900,2789
|
|
20250207,132800,181105977500,60900,61000,61000,60900,2749
|
|
20250207,132700,180938538500,61000,61000,61000,60900,5055
|
|
20250207,132600,180630481200,61000,61100,61100,60900,5922
|
|
20250207,132500,180269196200,61100,61100,61100,61000,6669
|
|
20250207,132400,179862022000,61100,60800,61100,60800,9778
|
|
20250207,132300,179266467200,60800,60800,60900,60800,10228
|
|
20250207,132200,178644333400,60900,60900,61000,60800,21198
|
|
20250207,132100,177353353700,61000,61000,61100,60900,63909
|
|
20250207,132000,173454873700,61100,61100,61200,61000,11571
|
|
20250207,131900,172748502600,61100,61100,61200,61100,22292
|
|
20250207,131800,171386431600,61100,61300,61300,61100,26479
|
|
20250207,131700,169766300400,61300,61200,61300,61200,3834
|
|
20250207,131600,169531493900,61300,61300,61400,61200,3158
|
|
20250207,131500,169338078900,61300,61300,61400,61200,3847
|
|
20250207,131400,169102286700,61300,61200,61300,61200,4037
|
|
20250207,131300,168854970400,61300,61300,61300,61200,2372
|
|
20250207,131200,168709609500,61300,61200,61400,61200,8293
|
|
20250207,131100,168201458100,61200,61300,61300,61200,2591
|
|
20250207,131000,168042820800,61200,61300,61300,61200,1432
|
|
20250207,130900,167955108300,61300,61400,61400,61200,3533
|
|
20250207,130800,167738540400,61300,61300,61400,61300,5310
|
|
20250207,130700,167412990900,61300,61300,61400,61300,3773
|
|
20250207,130600,167181610600,61400,61400,61500,61300,4660
|
|
20250207,130500,166895595800,61400,61200,61700,61200,23177
|
|
20250207,130400,165472263700,61200,61300,61400,61200,21380
|
|
20250207,130300,164161678000,61300,61400,61400,61300,3855
|
|
20250207,130200,163925236300,61300,61400,61400,61300,2421
|
|
20250207,130100,163776762700,61300,61400,61400,61300,5761
|
|
20250207,130000,163423523100,61300,61500,61500,61300,6663
|
|
20250207,125900,163014502100,61400,61400,61500,61400,5262
|
|
20250207,125800,162691391400,61400,61400,61500,61400,1083
|
|
20250207,125700,162624869800,61400,61500,61500,61400,3976
|
|
20250207,125600,162380662300,61400,61400,61600,61400,7089
|
|
20250207,125500,161945272100,61500,61400,61600,61400,2987
|
|
20250207,125400,161761726400,61400,61500,61500,61400,4894
|
|
20250207,125300,161461180800,61500,61400,61600,61400,934
|
|
20250207,125200,161403768200,61400,61500,61500,61400,1915
|
|
20250207,125100,161286030200,61500,61400,61500,61400,1716
|
|
20250207,125000,161180568100,61400,61500,61500,61400,5501
|
|
20250207,124900,160842706800,61400,61500,61500,61400,1542
|
|
20250207,124800,160747934800,61400,61400,61500,61400,1635
|
|
20250207,124700,160647439600,61500,61500,61500,61400,7440
|
|
20250207,124600,160190224300,61500,61500,61500,61400,10143
|
|
20250207,124500,159567315100,61500,61400,61600,61400,2457
|
|
20250207,124400,159416245800,61500,61500,61600,61400,1606
|
|
20250207,124300,159317516400,61500,61500,61600,61400,3665
|
|
20250207,124200,159092149600,61500,61500,61600,61400,1264
|
|
20250207,124100,159014437200,61400,61400,61500,61400,3982
|
|
20250207,124000,158769789200,61500,61400,61500,61400,2713
|
|
20250207,123900,158603042100,61400,61500,61600,61400,7501
|
|
20250207,123800,158142285800,61500,61400,61500,61400,5815
|
|
20250207,123700,157784791000,61500,61500,61500,61400,13369
|
|
20250207,123600,156962765700,61500,61600,61600,61500,1265
|
|
20250207,123500,156884916700,61500,61500,61600,61500,3748
|
|
20250207,123400,156654355100,61600,61500,61600,61500,4162
|
|
20250207,123300,156398199900,61500,61600,61600,61500,2288
|
|
20250207,123200,156257412500,61600,61600,61600,61500,1775
|
|
20250207,123100,156148208100,61600,61600,61600,61500,1634
|
|
20250207,123000,156047666200,61600,61600,61700,61500,2783
|
|
20250207,122900,155876451400,61600,61600,61700,61500,2549
|
|
20250207,122800,155719419100,61600,61700,61700,61600,2769
|
|
20250207,122700,155548786500,61700,61600,61700,61600,3197
|
|
20250207,122600,155351843800,61600,61600,61700,61500,2047
|
|
20250207,122500,155225709700,61600,61600,61700,61500,4463
|
|
20250207,122400,154950759600,61600,61600,61700,61600,13072
|
|
20250207,122300,154145397800,61600,61700,61800,61600,1614
|
|
20250207,122200,154045842700,61800,61700,61800,61700,1585
|
|
20250207,122100,153948005500,61800,61700,61800,61700,3488
|
|
20250207,122000,153732605600,61700,61700,61800,61700,2974
|
|
20250207,121900,153549012200,61700,61700,61800,61700,1781
|
|
20250207,121800,153439098400,61800,61700,61800,61700,2850
|
|
20250207,121700,153263121600,61700,61800,61900,61700,11455
|
|
20250207,121600,152555495400,61800,61800,61900,61800,4234
|
|
20250207,121500,152293779900,61900,61800,61900,61800,1580
|
|
20250207,121400,152196081800,61800,61800,61900,61800,1476
|
|
20250207,121300,152104810800,61900,61800,61900,61700,3259
|
|
20250207,121200,151903421000,61800,61900,61900,61800,4390
|
|
20250207,121100,151632069900,61800,61900,61900,61800,2093
|
|
20250207,121000,151502631300,61900,61900,61900,61800,1566
|
|
20250207,120900,151405733600,61900,61900,61900,61800,1592
|
|
20250207,120800,151307239800,61900,61800,61900,61700,6666
|
|
20250207,120700,150895223400,61700,61600,61800,61600,7358
|
|
20250207,120600,150441235000,61700,61700,61700,61600,1529
|
|
20250207,120500,150346920200,61700,61700,61800,61600,3416
|
|
20250207,120400,150136152900,61700,61600,61700,61600,5590
|
|
20250207,120300,149791763100,61600,61500,61600,61500,1042
|
|
20250207,120200,149727622700,61500,61500,61600,61500,709
|
|
20250207,120100,149683989200,61600,61500,61600,61500,989
|
|
20250207,120000,149623096300,61500,61400,61600,61400,4552
|
|
20250207,115900,149343139300,61500,61500,61500,61400,2601
|
|
20250207,115800,149183341200,61500,61500,61500,61400,2151
|
|
20250207,115700,149051176400,61500,61500,61500,61400,1954
|
|
20250207,115600,148931072000,61500,61400,61500,61400,1214
|
|
20250207,115500,148856480000,61400,61400,61500,61400,1920
|
|
20250207,115400,148738519100,61400,61500,61600,61400,11321
|
|
20250207,115300,148042278900,61600,61600,61600,61500,1906
|
|
20250207,115200,147924952200,61600,61500,61600,61500,1789
|
|
20250207,115100,147814896400,61500,61600,61600,61500,895
|
|
20250207,115000,147759808600,61600,61700,61700,61500,3037
|
|
20250207,114900,147572795600,61700,61500,61700,61500,2161
|
|
20250207,114800,147439738000,61500,61500,61600,61500,1933
|
|
20250207,114700,147320794800,61600,61600,61600,61500,283
|
|
20250207,114600,147303371200,61700,61600,61700,61500,4993
|
|
20250207,114500,146995796100,61600,61600,61700,61600,1405
|
|
20250207,114400,146909226500,61700,61700,61700,61600,2158
|
|
20250207,114300,146776249800,61700,61700,61800,61600,4449
|
|
20250207,114200,146501759000,61700,61700,61800,61700,3258
|
|
20250207,114100,146300585300,61700,61600,61800,61500,6144
|
|
20250207,114000,145921822000,61600,61500,61600,61500,533
|
|
20250207,113900,145889019300,61500,61500,61500,61400,3708
|
|
20250207,113800,145661071900,61500,61500,61500,61400,2569
|
|
20250207,113700,145503127100,61500,61400,61500,61400,2404
|
|
20250207,113600,145355497300,61400,61400,61500,61400,4887
|
|
20250207,113500,145055159000,61500,61500,61600,61400,2638
|
|
20250207,113400,144892951700,61500,61400,61600,61400,5131
|
|
20250207,113300,144577480200,61500,61500,61500,61400,1631
|
|
20250207,113200,144477249200,61500,61500,61500,61400,4882
|
|
20250207,113100,144177278000,61400,61500,61500,61400,4792
|
|
20250207,113000,143882758100,61500,61300,61500,61300,4810
|
|
20250207,112900,143587424900,61400,61300,61400,61300,3855
|
|
20250207,112800,143350977500,61400,61300,61400,61300,2692
|
|
20250207,112700,143185852400,61300,61300,61400,61300,5435
|
|
20250207,112600,142852671000,61400,61300,61400,61300,1980
|
|
20250207,112500,142731177700,61300,61400,61400,61300,6183
|
|
20250207,112400,142351881600,61400,61400,61500,61300,26067
|
|
20250207,112300,140751106300,61400,61500,61500,61400,6067
|
|
20250207,112200,140378169400,61400,61500,61600,61400,2389
|
|
20250207,112100,140231339700,61500,61500,61700,61400,14408
|
|
20250207,112000,139345228600,61600,61600,61700,61500,8200
|
|
20250207,111900,138840104600,61700,61700,61700,61600,875
|
|
20250207,111800,138786133500,61600,61600,61700,61600,1569
|
|
20250207,111700,138689375600,61700,61600,61700,61600,3431
|
|
20250207,111600,138477989200,61700,61600,61700,61500,3290
|
|
20250207,111500,138275536200,61600,61500,61600,61400,7580
|
|
20250207,111400,137809516700,61500,61500,61500,61400,1532
|
|
20250207,111300,137715400000,61400,61600,61600,61400,18784
|
|
20250207,111200,136560325000,61500,61600,61700,61500,6778
|
|
20250207,111100,136143212800,61600,61600,61700,61500,4735
|
|
20250207,111000,135851628500,61700,61500,61700,61500,10462
|
|
20250207,110900,135207284900,61500,61500,61600,61500,1506
|
|
20250207,110800,135114629700,61600,61600,61600,61500,1546
|
|
20250207,110700,135019488000,61600,61500,61600,61500,4088
|
|
20250207,110600,134767935700,61600,61700,61700,61500,9651
|
|
20250207,110500,134173422300,61600,61600,61700,61600,6866
|
|
20250207,110400,133750443600,61600,61700,61700,61600,1602
|
|
20250207,110300,133651684500,61700,61700,61700,61600,2430
|
|
20250207,110200,133501831200,61700,61800,61800,61600,13303
|
|
20250207,110100,132681027500,61700,61800,61800,61700,1237
|
|
20250207,110000,132604660000,61700,61700,61800,61700,1928
|
|
20250207,105900,132485624600,61700,61800,61900,61700,2903
|
|
20250207,105800,132306252500,61800,61700,61900,61700,5764
|
|
20250207,105700,131950075200,61800,61800,61800,61700,2782
|
|
20250207,105600,131778228600,61700,61800,61900,61700,7071
|
|
20250207,105500,131341283800,61800,61900,61900,61800,2801
|
|
20250207,105400,131168054500,61900,62000,62000,61800,5913
|
|
20250207,105300,130802037500,62000,62000,62000,61900,3382
|
|
20250207,105200,130592619600,61900,62000,62000,61900,6504
|
|
20250207,105100,130189782700,62000,61900,62000,61900,3532
|
|
20250207,105000,129970834000,62000,61900,62000,61900,2507
|
|
20250207,104900,129815480200,62000,62100,62100,61900,12048
|
|
20250207,104800,129068390900,62100,62000,62100,62000,8530
|
|
20250207,104700,128538905900,62100,62000,62100,61900,4590
|
|
20250207,104600,128254101300,62000,62000,62100,61900,3894
|
|
20250207,104500,128012709700,62000,62000,62100,61900,11775
|
|
20250207,104400,127282765400,62000,62000,62100,61900,5701
|
|
20250207,104300,126929298400,62000,62000,62100,61900,18305
|
|
20250207,104200,125794415000,62000,61900,62000,61900,5721
|
|
20250207,104100,125440037400,61900,61900,62000,61800,9497
|
|
20250207,104000,124852178400,61900,61800,61900,61700,6163
|
|
20250207,103900,124471272400,61700,61800,61800,61600,2855
|
|
20250207,103800,124295021400,61800,61800,61800,61700,9678
|
|
20250207,103700,123697297400,61800,61800,61800,61700,3044
|
|
20250207,103600,123509286200,61800,61700,61800,61700,11794
|
|
20250207,103500,122781355700,61700,61400,61700,61400,4958
|
|
20250207,103400,122476229800,61500,61500,61500,61400,3357
|
|
20250207,103300,122269822000,61500,61400,61500,61400,5524
|
|
20250207,103200,121930473000,61500,61600,61600,61400,3843
|
|
20250207,103100,121694224900,61600,61700,61700,61600,10420
|
|
20250207,103000,121051852800,61700,61500,61700,61500,4206
|
|
20250207,102900,120792670500,61500,61600,61600,61500,6364
|
|
20250207,102800,120400889700,61600,61500,61600,61500,5560
|
|
20250207,102700,120058832500,61600,61300,61600,61200,31301
|
|
20250207,102600,118137223700,61300,61400,61500,61300,22403
|
|
20250207,102500,116762308500,61400,61500,61600,61400,25434
|
|
20250207,102400,115198260200,61500,61500,61600,61500,5285
|
|
20250207,102300,114873059300,61600,61600,61600,61500,5443
|
|
20250207,102200,114538170300,61500,61500,61600,61500,5012
|
|
20250207,102100,114229786000,61600,61600,61600,61500,3232
|
|
20250207,102000,114030962900,61500,61600,61600,61500,4404
|
|
20250207,101900,113759956100,61600,61600,61700,61500,7195
|
|
20250207,101800,113317083500,61600,61600,61700,61500,8791
|
|
20250207,101700,112775975700,61600,61600,61700,61600,8065
|
|
20250207,101600,112279081600,61600,61700,61700,61600,4628
|
|
20250207,101500,111993922600,61700,61800,61800,61600,9892
|
|
20250207,101400,111383732100,61800,61800,61900,61700,6211
|
|
20250207,101300,110999974700,61800,61800,61800,61700,3029
|
|
20250207,101200,110812948800,61700,61500,61800,61500,9191
|
|
20250207,101100,110246407200,61600,61600,61700,61500,5619
|
|
20250207,101000,109900466500,61600,61600,61700,61500,8684
|
|
20250207,100900,109365613900,61700,61600,61700,61500,22881
|
|
20250207,100800,107955370300,61600,61700,61700,61600,14301
|
|
20250207,100700,107074287600,61600,61700,61800,61600,22618
|
|
20250207,100600,105678987900,61700,61700,61800,61700,11074
|
|
20250207,100500,104995455000,61700,61700,61800,61700,5746
|
|
20250207,100400,104640807000,61800,61800,61900,61700,11037
|
|
20250207,100300,103958773000,61900,61900,62000,61800,18767
|
|
20250207,100200,102797292400,62000,62000,62000,61900,2885
|
|
20250207,100100,102618641800,62000,61900,62000,61800,4256
|
|
20250207,100000,102355122500,61900,61900,62000,61800,6330
|
|
20250207,095900,101963371400,61900,61800,62000,61800,4555
|
|
20250207,095800,101681395900,61800,61900,62000,61800,7900
|
|
20250207,095700,101192527700,61900,61900,62000,61800,6785
|
|
20250207,095600,100772675500,62000,62000,62100,61900,11356
|
|
20250207,095500,100068724100,62000,62100,62100,62000,15794
|
|
20250207,095400,99088233600,62100,62000,62100,62000,15029
|
|
20250207,095300,98155716400,62100,62100,62200,62000,16287
|
|
20250207,095200,97144418100,62000,62000,62100,61900,6580
|
|
20250207,095100,96736265100,61900,61900,62000,61800,5843
|
|
20250207,095000,96374670800,61900,61900,61900,61800,10908
|
|
20250207,094900,95699870200,61800,61700,61900,61700,11532
|
|
20250207,094800,94987015100,61700,61800,61900,61700,12519
|
|
20250207,094700,94213747200,61800,61800,61900,61800,5764
|
|
20250207,094600,93857474600,61800,62000,62000,61800,9204
|
|
20250207,094500,93287936200,61900,62000,62000,61900,4993
|
|
20250207,094400,92978653800,62000,62000,62000,61900,5541
|
|
20250207,094300,92635354700,62000,62100,62100,61900,7343
|
|
20250207,094200,92180314100,62100,61900,62200,61900,8690
|
|
20250207,094100,91641169000,62000,61800,62000,61800,9253
|
|
20250207,094000,91068002000,61900,61900,62000,61800,8085
|
|
20250207,093900,90567464200,61900,62200,62200,61900,31592
|
|
20250207,093800,88606876000,62200,62200,62300,62100,17616
|
|
20250207,093700,87511162900,62200,62100,62200,61900,24443
|
|
20250207,093600,85994099100,62100,62400,62400,62000,28942
|
|
20250207,093500,84194419800,62400,62400,62500,62300,38442
|
|
20250207,093400,81794727500,62400,62200,62400,62100,36095
|
|
20250207,093300,79546245800,62200,62000,62200,62000,13759
|
|
20250207,093200,78691603500,62100,62000,62100,61900,20705
|
|
20250207,093100,77407394300,62100,61900,62100,61900,14707
|
|
20250207,093000,76495662500,61900,62000,62100,61800,25307
|
|
20250207,092900,74927541600,62000,61900,62000,61800,9485
|
|
20250207,092800,74340205100,61900,61800,61900,61700,11054
|
|
20250207,092700,73656584700,61800,61800,61900,61700,22367
|
|
20250207,092600,72273223400,61800,61700,61900,61700,9597
|
|
20250207,092500,71680162800,61700,61700,61800,61600,12770
|
|
20250207,092400,70892110800,61700,61600,61800,61500,19000
|
|
20250207,092300,69721491500,61600,61900,61900,61600,51064
|
|
20250207,092200,66570604700,61900,61900,62000,61700,22746
|
|
20250207,092100,65163938300,62000,62000,62200,61900,49089
|
|
20250207,092000,62118033800,62000,61800,62000,61700,26956
|
|
20250207,091900,60450509200,61800,61700,61800,61600,12135
|
|
20250207,091800,59701445300,61700,61500,61800,61500,16037
|
|
20250207,091700,58712089600,61600,61700,61700,61500,26323
|
|
20250207,091600,57090947500,61700,61800,61900,61600,46658
|
|
20250207,091500,54208094100,61700,61800,61900,61700,38160
|
|
20250207,091400,51848819500,61800,61700,61900,61600,43372
|
|
20250207,091300,49169430700,61700,61400,61800,61400,31547
|
|
20250207,091200,47224937600,61500,61400,61600,61300,33018
|
|
20250207,091100,45196748500,61400,61200,61400,61200,15576
|
|
20250207,091000,44242015900,61200,61400,61500,61100,46136
|
|
20250207,090900,41418394700,61400,60700,61400,60500,64449
|
|
20250207,090800,37505537000,60600,61000,61000,60600,66650
|
|
20250207,090700,33456565800,60900,61100,61300,60900,75504
|
|
20250207,090600,28843302300,61100,61200,61300,61000,55079
|
|
20250207,090500,25479033600,61200,61400,61800,61200,57859
|
|
20250207,090400,21921987400,61500,61700,61800,61400,73870
|
|
20250207,090300,17373474600,61800,61700,61900,61600,29941
|
|
20250207,090200,15523750100,61700,61900,62100,61600,54566
|
|
20250207,090100,12148516100,61800,61600,62000,61600,62502
|
|
20250207,090000,8290489900,61700,62100,62300,61600,133017
|