584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,184100,549564600,63900,63900,63900,63900,78
|
|
20250205,184000,549564600,63900,63900,63900,63900,0
|
|
20250205,183900,549564600,63900,63900,63900,63900,0
|
|
20250205,183800,549564600,63900,63900,63900,63900,0
|
|
20250205,183700,549564600,63900,63900,63900,63900,0
|
|
20250205,183600,549564600,63900,63900,63900,63900,0
|
|
20250205,183500,549564600,63900,63900,63900,63900,0
|
|
20250205,183400,549564600,63900,63900,63900,63900,0
|
|
20250205,183300,549564600,63900,63900,63900,63900,0
|
|
20250205,183200,549564600,63900,63900,63900,63900,0
|
|
20250205,183100,549564600,63900,63900,63900,63900,0
|
|
20250205,183000,549564600,63900,63900,63900,63900,0
|
|
20250205,182900,549564600,63900,63900,63900,63900,0
|
|
20250205,182800,549564600,63900,63900,63900,63900,0
|
|
20250205,182700,549564600,63900,63900,63900,63900,0
|
|
20250205,182600,549564600,63900,63900,63900,63900,0
|
|
20250205,182500,549564600,63900,63900,63900,63900,0
|
|
20250205,182400,549564600,63900,63900,63900,63900,0
|
|
20250205,182300,549564600,63900,63900,63900,63900,0
|
|
20250205,182200,549564600,63900,63900,63900,63900,0
|
|
20250205,182100,549564600,63900,63900,63900,63900,0
|
|
20250205,182000,549564600,63900,63900,63900,63900,0
|
|
20250205,181900,549564600,63900,63900,63900,63900,0
|
|
20250205,181800,549564600,63900,63900,63900,63900,0
|
|
20250205,181700,549564600,63900,63900,63900,63900,0
|
|
20250205,181600,549564600,63900,63900,63900,63900,0
|
|
20250205,181500,549564600,63900,63900,63900,63900,0
|
|
20250205,181400,549564600,63900,63900,63900,63900,0
|
|
20250205,181300,549564600,63900,63900,63900,63900,0
|
|
20250205,181200,549564600,63900,63900,63900,63900,0
|
|
20250205,181100,549564600,63900,63900,63900,63900,78
|
|
20250205,181000,549564600,63900,63900,63900,63900,0
|
|
20250205,180900,549564600,63900,63900,63900,63900,0
|
|
20250205,180800,549564600,63900,63900,63900,63900,0
|
|
20250205,180700,549564600,63900,63900,63900,63900,0
|
|
20250205,180600,549564600,63900,63900,63900,63900,0
|
|
20250205,180500,549564600,63900,63900,63900,63900,0
|
|
20250205,180400,549564600,63900,63900,63900,63900,0
|
|
20250205,180300,549564600,63900,63900,63900,63900,0
|
|
20250205,180200,549564600,63900,63900,63900,63900,0
|
|
20250205,180100,549564600,63900,63900,63900,63900,0
|
|
20250205,180000,549564600,63900,63900,63900,63900,0
|
|
20250205,175900,549564600,63900,63900,63900,63900,0
|
|
20250205,175800,549564600,63900,63900,63900,63900,0
|
|
20250205,175700,549564600,63900,63900,63900,63900,0
|
|
20250205,175600,549564600,63900,63900,63900,63900,0
|
|
20250205,175500,549564600,63900,63900,63900,63900,0
|
|
20250205,175400,549564600,63900,63900,63900,63900,0
|
|
20250205,175300,549564600,63900,63900,63900,63900,0
|
|
20250205,175200,549564600,63900,63900,63900,63900,0
|
|
20250205,175100,549564600,63900,63900,63900,63900,0
|
|
20250205,175000,549564600,63900,63900,63900,63900,0
|
|
20250205,174900,549564600,63900,63900,63900,63900,0
|
|
20250205,174800,549564600,63900,63900,63900,63900,0
|
|
20250205,174700,549564600,63900,63900,63900,63900,0
|
|
20250205,174600,549564600,63900,63900,63900,63900,0
|
|
20250205,174500,549564600,63900,63900,63900,63900,0
|
|
20250205,174400,549564600,63900,63900,63900,63900,0
|
|
20250205,174300,549564600,63900,63900,63900,63900,0
|
|
20250205,174200,549564600,63900,63900,63900,63900,0
|
|
20250205,174100,549564600,63900,63900,63900,63900,78
|
|
20250205,174000,549564600,63900,63900,63900,63900,0
|
|
20250205,173900,549564600,63900,63900,63900,63900,0
|
|
20250205,173800,549564600,63900,63900,63900,63900,0
|
|
20250205,173700,549564600,63900,63900,63900,63900,0
|
|
20250205,173600,549564600,63900,63900,63900,63900,0
|
|
20250205,173500,549564600,63900,63900,63900,63900,0
|
|
20250205,173400,549564600,63900,63900,63900,63900,0
|
|
20250205,173300,549564600,63900,63900,63900,63900,0
|
|
20250205,173200,549564600,63900,63900,63900,63900,0
|
|
20250205,173100,549564600,63900,63900,63900,63900,0
|
|
20250205,173000,549564600,63900,63900,63900,63900,0
|
|
20250205,172900,549564600,63900,63900,63900,63900,0
|
|
20250205,172800,549564600,63900,63900,63900,63900,0
|
|
20250205,172700,549564600,63900,63900,63900,63900,0
|
|
20250205,172600,549564600,63900,63900,63900,63900,0
|
|
20250205,172500,549564600,63900,63900,63900,63900,0
|
|
20250205,172400,549564600,63900,63900,63900,63900,0
|
|
20250205,172300,549564600,63900,63900,63900,63900,0
|
|
20250205,172200,549564600,63900,63900,63900,63900,0
|
|
20250205,172100,549564600,63900,63900,63900,63900,0
|
|
20250205,172000,549564600,63900,63900,63900,63900,0
|
|
20250205,171900,549564600,63900,63900,63900,63900,0
|
|
20250205,171800,549564600,63900,63900,63900,63900,0
|
|
20250205,171700,549564600,63900,63900,63900,63900,0
|
|
20250205,171600,549564600,63900,63900,63900,63900,0
|
|
20250205,171500,549564600,63900,63900,63900,63900,0
|
|
20250205,171400,549564600,63900,63900,63900,63900,0
|
|
20250205,171300,549564600,63900,63900,63900,63900,0
|
|
20250205,171200,549564600,63900,63900,63900,63900,0
|
|
20250205,171100,549564600,63900,63900,63900,63900,78
|
|
20250205,171000,549564600,63900,63900,63900,63900,0
|
|
20250205,170900,549564600,63900,63900,63900,63900,0
|
|
20250205,170800,549564600,63900,63900,63900,63900,0
|
|
20250205,170700,549564600,63900,63900,63900,63900,0
|
|
20250205,170600,549564600,63900,63900,63900,63900,0
|
|
20250205,170500,549564600,63900,63900,63900,63900,0
|
|
20250205,170400,549564600,63900,63900,63900,63900,0
|
|
20250205,170300,549564600,63900,63900,63900,63900,0
|
|
20250205,170200,549564600,63900,63900,63900,63900,0
|
|
20250205,170100,549564600,63900,63900,63900,63900,0
|
|
20250205,170000,549564600,63900,63900,63900,63900,0
|
|
20250205,165900,549564600,63900,63900,63900,63900,0
|
|
20250205,165800,549564600,63900,63900,63900,63900,0
|
|
20250205,165700,549564600,63900,63900,63900,63900,0
|
|
20250205,165600,549564600,63900,63900,63900,63900,0
|
|
20250205,165500,549564600,63900,63900,63900,63900,0
|
|
20250205,165400,549564600,63900,63900,63900,63900,0
|
|
20250205,165300,549564600,63900,63900,63900,63900,0
|
|
20250205,165200,549564600,63900,63900,63900,63900,0
|
|
20250205,165100,549564600,63900,63900,63900,63900,0
|
|
20250205,165000,549564600,63900,63900,63900,63900,0
|
|
20250205,164900,549564600,63900,63900,63900,63900,0
|
|
20250205,164800,549564600,63900,63900,63900,63900,0
|
|
20250205,164700,549564600,63900,63900,63900,63900,0
|
|
20250205,164600,549564600,63900,63900,63900,63900,0
|
|
20250205,164500,549564600,63900,63900,63900,63900,0
|
|
20250205,164400,549564600,63900,63900,63900,63900,0
|
|
20250205,164300,549564600,63900,63900,63900,63900,0
|
|
20250205,164200,549564600,63900,63900,63900,63900,0
|
|
20250205,164100,549564600,63900,63900,63900,63900,78
|
|
20250205,164000,549564600,63900,63900,63900,63900,0
|
|
20250205,163900,549564600,63900,63900,63900,63900,0
|
|
20250205,163800,549564600,63900,63900,63900,63900,0
|
|
20250205,163700,549564600,63900,63900,63900,63900,0
|
|
20250205,163600,549564600,63900,63900,63900,63900,0
|
|
20250205,163500,549564600,63900,63900,63900,63900,0
|
|
20250205,163400,549564600,63900,63900,63900,63900,0
|
|
20250205,163300,549564600,63900,63900,63900,63900,0
|
|
20250205,163200,549564600,63900,63900,63900,63900,0
|
|
20250205,163100,549564600,63900,63900,63900,63900,0
|
|
20250205,163000,549564600,63900,63900,63900,63900,0
|
|
20250205,162900,549564600,63900,63900,63900,63900,0
|
|
20250205,162800,549564600,63900,63900,63900,63900,0
|
|
20250205,162700,549564600,63900,63900,63900,63900,0
|
|
20250205,162600,549564600,63900,63900,63900,63900,0
|
|
20250205,162500,549564600,63900,63900,63900,63900,0
|
|
20250205,162400,549564600,63900,63900,63900,63900,0
|
|
20250205,162300,549564600,63900,63900,63900,63900,0
|
|
20250205,162200,549564600,63900,63900,63900,63900,0
|
|
20250205,162100,549564600,63900,63900,63900,63900,0
|
|
20250205,162000,549564600,63900,63900,63900,63900,0
|
|
20250205,161900,549564600,63900,63900,63900,63900,0
|
|
20250205,161800,549564600,63900,63900,63900,63900,0
|
|
20250205,161700,549564600,63900,63900,63900,63900,0
|
|
20250205,161600,549564600,63900,63900,63900,63900,0
|
|
20250205,161500,549564600,63900,63900,63900,63900,0
|
|
20250205,161400,549564600,63900,63900,63900,63900,0
|
|
20250205,161300,549564600,63900,63900,63900,63900,0
|
|
20250205,161200,549564600,63900,63900,63900,63900,0
|
|
20250205,161100,549564600,63900,63900,63900,63900,78
|
|
20250205,161000,549564600,63900,63900,63900,63900,0
|
|
20250205,160900,549564600,63900,63900,63900,63900,0
|
|
20250205,160800,549564600,63900,63900,63900,63900,0
|
|
20250205,160700,549564600,63900,63900,63900,63900,0
|
|
20250205,160600,549564600,63900,63900,63900,63900,0
|
|
20250205,160500,549564600,63900,63900,63900,63900,0
|
|
20250205,160400,549564600,63900,63900,63900,63900,0
|
|
20250205,160300,549564600,63900,63900,63900,63900,0
|
|
20250205,160200,549564600,63900,63900,63900,63900,0
|
|
20250205,160100,549564600,63900,63900,63900,63900,0
|
|
20250205,160000,549564600,63900,63900,63900,63900,0
|
|
20250205,155900,549564600,63900,63900,63900,63900,0
|
|
20250205,155800,549564600,63900,63900,63900,63900,0
|
|
20250205,155700,549564600,63900,63900,63900,63900,0
|
|
20250205,155600,549564600,63900,63900,63900,63900,0
|
|
20250205,155500,549564600,63900,63900,63900,63900,0
|
|
20250205,155400,549564600,63900,63900,63900,63900,0
|
|
20250205,155300,549564600,63900,63900,63900,63900,0
|
|
20250205,155200,549564600,63900,63900,63900,63900,0
|
|
20250205,155100,549564600,63900,63900,63900,63900,0
|
|
20250205,155000,549564600,63900,63900,63900,63900,0
|
|
20250205,154900,549564600,63900,63900,63900,63900,0
|
|
20250205,154800,549564600,63900,63900,63900,63900,0
|
|
20250205,154700,549564600,63900,63900,63900,63900,0
|
|
20250205,154600,549564600,63900,63900,63900,63900,0
|
|
20250205,154500,549564600,63900,63900,63900,63900,0
|
|
20250205,154400,549564600,63900,63900,63900,63900,0
|
|
20250205,154300,549564600,63900,63900,63900,63900,0
|
|
20250205,154200,549564600,63900,63900,63900,63900,0
|
|
20250205,154100,549564600,63900,63900,63900,63900,78
|
|
20250205,154000,549564600,63900,63900,63900,63900,0
|
|
20250205,153900,549564600,63900,63900,63900,63900,0
|
|
20250205,153800,549564600,63900,63900,63900,63900,0
|
|
20250205,153700,549564600,63900,63900,63900,63900,0
|
|
20250205,153600,549564600,63900,63900,63900,63900,0
|
|
20250205,153500,549564600,63900,63900,63900,63900,0
|
|
20250205,153400,549564600,63900,63900,63900,63900,0
|
|
20250205,153300,549564600,63900,63900,63900,63900,0
|
|
20250205,153200,549564600,63900,63900,63900,63900,0
|
|
20250205,153100,549564600,63900,63900,63900,63900,0
|
|
20250205,153000,549564600,63900,63900,63900,63900,78
|
|
20250205,152900,544580400,64500,64500,64500,64500,0
|
|
20250205,152800,544580400,64500,64500,64500,64500,0
|
|
20250205,152700,544580400,64500,64500,64500,64500,0
|
|
20250205,152600,544580400,64500,64500,64500,64500,0
|
|
20250205,152500,544580400,64500,64500,64500,64500,0
|
|
20250205,152400,544580400,64500,64500,64500,64500,0
|
|
20250205,152300,544580400,64500,64500,64500,64500,0
|
|
20250205,152200,544580400,64500,64500,64500,64500,0
|
|
20250205,152100,544580400,64500,64500,64500,64500,0
|
|
20250205,152000,544580400,64500,64500,64500,64500,0
|
|
20250205,151900,544580400,64500,64500,64500,64500,1
|
|
20250205,151800,544515900,64000,64000,64000,64000,0
|
|
20250205,151700,544515900,64000,64000,64000,64000,57
|
|
20250205,151600,540867900,64500,64500,64500,64500,0
|
|
20250205,151500,540867900,64500,64500,64500,64500,0
|
|
20250205,151400,540867900,64500,64500,64500,64500,0
|
|
20250205,151300,540867900,64500,64500,64500,64500,0
|
|
20250205,151200,540867900,64500,64300,64500,64300,101
|
|
20250205,151100,534363800,64000,64000,64000,64000,0
|
|
20250205,151000,534363800,64000,64000,64000,64000,0
|
|
20250205,150900,534363800,64000,64000,64000,64000,0
|
|
20250205,150800,534363800,64000,64000,64000,64000,0
|
|
20250205,150700,534363800,64000,64000,64000,64000,0
|
|
20250205,150600,534363800,64000,64000,64000,64000,0
|
|
20250205,150500,534363800,64000,64000,64000,64000,0
|
|
20250205,150400,534363800,64000,64100,64100,64000,40
|
|
20250205,150300,531803700,64100,64100,64100,64100,0
|
|
20250205,150200,531803700,64100,64100,64100,64100,0
|
|
20250205,150100,531803700,64100,64100,64100,64100,0
|
|
20250205,150000,531803700,64100,64100,64100,64100,0
|
|
20250205,145900,531803700,64100,64100,64100,64100,0
|
|
20250205,145800,531803700,64100,64100,64100,64100,0
|
|
20250205,145700,531803700,64100,64100,64100,64100,0
|
|
20250205,145600,531803700,64100,64200,64200,64100,257
|
|
20250205,145500,515324900,64500,64500,64500,64500,0
|
|
20250205,145400,515324900,64500,64500,64500,64500,0
|
|
20250205,145300,515324900,64500,64500,64500,64500,0
|
|
20250205,145200,515324900,64500,64500,64500,64500,0
|
|
20250205,145100,515324900,64500,64500,64500,64500,0
|
|
20250205,145000,515324900,64500,64500,64500,64500,3
|
|
20250205,144900,515131400,64500,64500,64500,64500,8
|
|
20250205,144800,514615400,64500,64500,64500,64500,7
|
|
20250205,144700,514163900,64500,64500,64500,64500,10
|
|
20250205,144600,513518900,64500,64500,64500,64500,16
|
|
20250205,144500,512486900,64500,64500,64500,64500,9
|
|
20250205,144400,511906400,64500,64500,64500,64500,9
|
|
20250205,144300,511325900,64500,64500,64500,64500,16
|
|
20250205,144200,510293900,64500,64500,64500,64500,9
|
|
20250205,144100,509713400,64500,64500,64500,64500,8
|
|
20250205,144000,509197400,64500,64500,64500,64500,12
|
|
20250205,143900,508423400,64500,64500,64500,64500,5
|
|
20250205,143800,508100900,64500,64500,64500,64500,8
|
|
20250205,143700,507584900,64500,64400,64500,64400,16
|
|
20250205,143600,506553400,64400,64500,64500,64400,7
|
|
20250205,143500,506102200,64500,64500,64500,64500,13
|
|
20250205,143400,505263700,64500,64500,64500,64500,9
|
|
20250205,143300,504683200,64500,64500,64500,64500,10
|
|
20250205,143200,504038200,64500,64500,64500,64500,15
|
|
20250205,143100,503070700,64500,64500,64500,64500,11
|
|
20250205,143000,502361200,64500,64500,64500,64500,13
|
|
20250205,142900,501522700,64500,64500,64500,64500,9
|
|
20250205,142800,500942200,64500,64500,64500,64500,12
|
|
20250205,142700,500168200,64500,64500,64500,64500,11
|
|
20250205,142600,499458700,64500,64500,64500,64500,10
|
|
20250205,142500,498813700,64500,64500,64500,64500,15
|
|
20250205,142400,497846200,64500,64500,64500,64500,12
|
|
20250205,142300,497072200,64500,64500,64500,64500,11
|
|
20250205,142200,496362700,64500,64500,64500,64500,15
|
|
20250205,142100,495395200,64500,64400,64500,64400,159
|
|
20250205,142000,485141300,64400,64500,64500,64300,24
|
|
20250205,141900,483596600,64500,64500,64500,64500,9
|
|
20250205,141800,483016100,64500,64500,64500,64500,10
|
|
20250205,141700,482371100,64500,64500,64500,64500,10
|
|
20250205,141600,481726100,64500,64500,64500,64500,6
|
|
20250205,141500,481339100,64500,64500,64500,64500,15
|
|
20250205,141400,480371600,64500,64500,64500,64500,9
|
|
20250205,141300,479791100,64500,64500,64500,64500,11
|
|
20250205,141200,479081600,64500,64500,64500,64500,14
|
|
20250205,141100,478178600,64500,64500,64500,64500,10
|
|
20250205,141000,477533600,64400,64500,64500,64400,14
|
|
20250205,140900,476630900,64500,64500,64500,64500,11
|
|
20250205,140800,475921400,64500,64500,64500,64500,9
|
|
20250205,140700,475340900,64500,64500,64500,64500,16
|
|
20250205,140600,474308900,64400,64500,64500,64400,11
|
|
20250205,140500,473600400,64300,64300,64300,64300,100
|
|
20250205,140400,467170400,64300,64300,64300,64100,109
|
|
20250205,140300,460181500,64300,64300,64300,64300,38
|
|
20250205,140200,457738100,64300,64300,64300,64300,12
|
|
20250205,140100,456966500,64300,64300,64300,64300,9
|
|
20250205,140000,456387800,64300,64300,64300,64300,15
|
|
20250205,135900,455423300,64300,64300,64300,64300,10
|
|
20250205,135800,454780300,64300,64600,64600,64200,26
|
|
20250205,135700,453106300,64600,64600,64600,64600,14
|
|
20250205,135600,452201900,64600,64600,64600,64600,8
|
|
20250205,135500,451685100,64600,64600,64600,64600,15
|
|
20250205,135400,450716100,64600,64600,64600,64600,9
|
|
20250205,135300,450134700,64600,64600,64600,64600,9
|
|
20250205,135200,449553300,64600,64600,64600,64600,12
|
|
20250205,135100,448778100,64600,64600,64600,64600,7
|
|
20250205,135000,448325900,64600,64600,64600,64600,16
|
|
20250205,134900,447292300,64600,64600,64600,64600,51
|
|
20250205,134800,443997700,64600,64600,64600,64600,9
|
|
20250205,134700,443416300,64600,64600,64600,64600,14
|
|
20250205,134600,442511900,64600,64600,64600,64600,11
|
|
20250205,134500,441801300,64600,64600,64600,64600,15
|
|
20250205,134400,440832300,64600,64600,64600,64600,8
|
|
20250205,134300,440315500,64600,64600,64600,64600,12
|
|
20250205,134200,439540300,64600,64600,64600,64600,13
|
|
20250205,134100,438700500,64600,64600,64600,64600,12
|
|
20250205,134000,437925300,64600,64600,64600,64600,17
|
|
20250205,133900,436827100,64500,64500,64500,64500,8
|
|
20250205,133800,436311100,64500,64500,64500,64500,12
|
|
20250205,133700,435537100,64500,64500,64500,64500,14
|
|
20250205,133600,434634100,64500,64500,64500,64500,9
|
|
20250205,133500,434053600,64500,64500,64500,64500,11
|
|
20250205,133400,433344100,64500,64500,64500,64500,10
|
|
20250205,133300,432699100,64500,64500,64500,64500,10
|
|
20250205,133200,432054100,64500,64500,64500,64500,12
|
|
20250205,133100,431280100,64500,64500,64500,64500,11
|
|
20250205,133000,430570600,64500,64500,64500,64500,90
|
|
20250205,132900,424765600,64500,64500,64500,64500,8
|
|
20250205,132800,424249600,64500,64500,64500,64500,9
|
|
20250205,132700,423669100,64500,64500,64500,64500,14
|
|
20250205,132600,422766100,64500,64500,64500,64500,11
|
|
20250205,132500,422056600,64500,64500,64500,64500,13
|
|
20250205,132400,421218100,64400,64500,64500,64400,13
|
|
20250205,132300,420379800,64500,64500,64500,64500,9
|
|
20250205,132200,419799300,64500,64500,64500,64500,13
|
|
20250205,132100,418960800,64500,64500,64500,64400,9
|
|
20250205,132000,418380400,64500,64500,64500,64500,14
|
|
20250205,131900,417477400,64500,64500,64500,64500,8
|
|
20250205,131800,416961400,64500,64500,64500,64500,8
|
|
20250205,131700,416445400,64500,64500,64500,64500,15
|
|
20250205,131600,415477900,64500,64500,64500,64500,14
|
|
20250205,131500,414574900,64500,64500,64500,64500,15
|
|
20250205,131400,413607400,64500,64500,64500,64500,10
|
|
20250205,131300,412962400,64500,64500,64500,64500,6
|
|
20250205,131200,412575400,64500,64500,64500,64500,10
|
|
20250205,131100,411930400,64500,64500,64500,64500,11
|
|
20250205,131000,411220900,64500,64500,64500,64500,16
|
|
20250205,130900,410188900,64500,64500,64500,64500,8
|
|
20250205,130800,409672900,64500,64500,64500,64500,10
|
|
20250205,130700,409027900,64500,64500,64500,64500,14
|
|
20250205,130600,408124900,64500,64500,64500,64500,12
|
|
20250205,130500,407350900,64500,64500,64500,64500,16
|
|
20250205,130400,406318900,64500,64500,64500,64500,16
|
|
20250205,130300,405286900,64500,64500,64500,64500,9
|
|
20250205,130200,404706400,64500,64500,64500,64500,11
|
|
20250205,130100,403996900,64500,64500,64500,64500,11
|
|
20250205,130000,403287400,64500,64500,64500,64500,15
|
|
20250205,125900,402319900,64500,64500,64500,64500,9
|
|
20250205,125800,401739400,64500,64500,64500,64500,12
|
|
20250205,125700,400965400,64500,64500,64500,64500,12
|
|
20250205,125600,400191400,64500,64500,64500,64500,12
|
|
20250205,125500,399417400,64500,64500,64500,64500,12
|
|
20250205,125400,398643400,64500,64500,64500,64500,11
|
|
20250205,125300,397933900,64500,64500,64500,64500,10
|
|
20250205,125200,397288900,64500,64500,64500,64500,11
|
|
20250205,125100,396579400,64400,64400,64400,64400,9
|
|
20250205,125000,395999800,64400,64200,64400,64200,25
|
|
20250205,124900,394391500,64400,64400,64400,64400,23
|
|
20250205,124800,392910300,64400,64400,64400,64400,12
|
|
20250205,124700,392137500,64400,64400,64400,64400,15
|
|
20250205,124600,391171500,64400,64400,64400,64400,9
|
|
20250205,124500,390591900,64400,64400,64400,64400,13
|
|
20250205,124400,389754700,64400,64400,64400,64400,9
|
|
20250205,124300,389175100,64400,64400,64400,64400,10
|
|
20250205,124200,388531100,64400,64400,64400,64400,17
|
|
20250205,124100,387436300,64400,64400,64400,64400,9
|
|
20250205,124000,386856700,64400,64400,64400,64400,13
|
|
20250205,123900,386019500,64400,64400,64400,64400,6
|
|
20250205,123800,385633100,64400,64400,64400,64400,12
|
|
20250205,123700,384860300,64400,64300,64400,64300,25
|
|
20250205,123600,383251700,64400,64400,64400,64400,11
|
|
20250205,123500,382543300,64400,64400,64400,64400,17
|
|
20250205,123400,381448500,64300,64400,64400,64200,15
|
|
20250205,123300,380484200,64400,64400,64400,64400,10
|
|
20250205,123200,379840200,64400,64400,64400,64400,16
|
|
20250205,123100,378809800,64400,64400,64400,64400,9
|
|
20250205,123000,378230200,64400,64400,64400,64400,9
|
|
20250205,122900,377650600,64400,64400,64400,64400,10
|
|
20250205,122800,377006600,64400,64400,64400,64400,7
|
|
20250205,122700,376555800,64400,64400,64400,64400,12
|
|
20250205,122600,375783000,64400,64400,64400,64400,12
|
|
20250205,122500,375010200,64400,64300,64400,64300,17
|
|
20250205,122400,373916000,64300,64300,64300,64300,10
|
|
20250205,122300,373273000,64300,64300,64300,64300,109
|
|
20250205,122200,366264300,64300,64300,64300,64300,14
|
|
20250205,122100,365364100,64200,64200,64200,64200,108
|
|
20250205,122000,358430500,64200,64200,64200,64200,11
|
|
20250205,121900,357724300,64200,64200,64200,64200,12
|
|
20250205,121800,356953900,64200,64200,64200,64200,10
|
|
20250205,121700,356311900,64200,64200,64200,64200,13
|
|
20250205,121600,355477300,64200,64200,64200,64200,9
|
|
20250205,121500,354899500,64200,64100,64200,64100,15
|
|
20250205,121400,353937000,64100,64100,64100,64100,11
|
|
20250205,121300,353231900,64100,64100,64100,64100,12
|
|
20250205,121200,352462700,64200,64200,64200,64200,14
|
|
20250205,121100,351563900,64200,64200,64200,64200,9
|
|
20250205,121000,350986100,64200,64300,64300,64200,20
|
|
20250205,120900,349701600,64000,64200,64200,64000,142
|
|
20250205,120800,340608800,64200,64300,64300,64200,32
|
|
20250205,120700,338553900,64300,64300,64300,64300,3
|
|
20250205,120600,338361000,64200,64200,64200,64200,0
|
|
20250205,120500,338361000,64200,64200,64200,64200,17
|
|
20250205,120400,337269600,64200,64200,64200,64200,15
|
|
20250205,120300,336306600,64200,64200,64200,64200,4
|
|
20250205,120200,336049800,64200,64300,64300,64200,31
|
|
20250205,120100,334059200,64200,64200,64200,64200,0
|
|
20250205,120000,334059200,64200,64200,64200,64200,13
|
|
20250205,115900,333224600,64200,64200,64200,64200,7
|
|
20250205,115800,332775200,64200,64300,64300,64200,25
|
|
20250205,115700,331168800,64200,64200,64200,64200,12
|
|
20250205,115600,330398400,64200,64200,64200,64200,12
|
|
20250205,115500,329628000,64200,64200,64200,64200,13
|
|
20250205,115400,328793400,64200,64200,64200,64200,12
|
|
20250205,115300,328023000,64200,64200,64200,64200,13
|
|
20250205,115200,327188400,64200,64300,64300,64200,16
|
|
20250205,115100,326160600,64200,64200,64200,64200,3
|
|
20250205,115000,325968000,64100,64100,64100,64100,60
|
|
20250205,114900,322122000,64100,64100,64100,64100,8
|
|
20250205,114800,321609200,64100,64100,64100,64100,10
|
|
20250205,114700,320968200,64100,64100,64100,64100,14
|
|
20250205,114600,320070800,64100,64100,64100,64100,14
|
|
20250205,114500,319173400,64100,64100,64100,64000,20
|
|
20250205,114400,317892200,64100,64100,64100,64100,12
|
|
20250205,114300,317123000,64000,64000,64000,64000,0
|
|
20250205,114200,317123000,64000,64100,64100,64000,12
|
|
20250205,114100,316354400,64100,64100,64100,64100,12
|
|
20250205,114000,315585200,64100,64100,64100,64100,17
|
|
20250205,113900,314495500,64100,64500,64500,64100,503
|
|
20250205,113800,282251900,64500,64500,64500,64500,10
|
|
20250205,113700,281606900,64500,64500,64500,64500,14
|
|
20250205,113600,280703900,64500,64500,64500,64500,12
|
|
20250205,113500,279929900,64500,64500,64500,64500,14
|
|
20250205,113400,279026900,64500,64500,64500,64500,10
|
|
20250205,113300,278381900,64500,64500,64500,64500,8
|
|
20250205,113200,277865900,64500,64500,64500,64500,13
|
|
20250205,113100,277027400,64500,64500,64500,64500,8
|
|
20250205,113000,276511400,64500,64400,64500,64400,12
|
|
20250205,112900,275737500,64500,64400,64500,64300,12
|
|
20250205,112800,274963900,64500,64500,64500,64400,14
|
|
20250205,112700,274061100,64500,64400,64500,64400,14
|
|
20250205,112600,273158400,64500,64400,64500,64400,12
|
|
20250205,112500,272384600,64500,64400,64500,64400,18
|
|
20250205,112400,271223800,64500,64400,64500,64400,7
|
|
20250205,112300,270772600,64400,64500,64500,64400,13
|
|
20250205,112200,269934400,64500,64400,64500,64400,14
|
|
20250205,112100,269032200,64400,64400,64400,64400,11
|
|
20250205,112000,268323800,64400,64400,64400,64400,12
|
|
20250205,111900,267551000,64400,64400,64500,64400,13
|
|
20250205,111800,266713200,64500,64400,64500,64400,13
|
|
20250205,111700,265875900,64400,64500,64500,64400,23
|
|
20250205,111600,264394400,64500,64500,64500,64500,9
|
|
20250205,111500,263813900,64500,64500,64500,64500,16
|
|
20250205,111400,262781900,64500,64500,64500,64500,11
|
|
20250205,111300,262072400,64500,64500,64500,64500,9
|
|
20250205,111200,261491900,64500,64500,64500,64500,17
|
|
20250205,111100,260395400,64500,64500,64500,64500,7
|
|
20250205,111000,259943900,64500,64500,64500,64500,15
|
|
20250205,110900,258976400,64500,64500,64500,64500,9
|
|
20250205,110800,258395900,64500,64500,64500,64500,9
|
|
20250205,110700,257815400,64500,64500,64500,64500,13
|
|
20250205,110600,256976900,64500,64500,64500,64500,8
|
|
20250205,110500,256460900,64500,64500,64500,64500,12
|
|
20250205,110400,255686900,64500,64500,64500,64500,19
|
|
20250205,110300,254461400,64500,64500,64500,64500,10
|
|
20250205,110200,253816400,64500,64500,64500,64500,14
|
|
20250205,110100,252913400,64500,64500,64500,64500,12
|
|
20250205,110000,252139400,64500,64400,64500,64400,14
|
|
20250205,105900,251237200,64400,64500,64500,64400,21
|
|
20250205,105800,249883700,64400,64300,64400,64300,7
|
|
20250205,105700,249433100,64300,64300,64300,64300,18
|
|
20250205,105600,248275700,64300,64300,64300,64300,9
|
|
20250205,105500,247697000,64300,64300,64300,64300,13
|
|
20250205,105400,246861100,64300,64300,64300,64300,11
|
|
20250205,105300,246153800,64300,64300,64300,64300,10
|
|
20250205,105200,245510800,64300,64300,64300,64300,20
|
|
20250205,105100,244224800,64300,64300,64300,64300,4
|
|
20250205,105000,243967600,64200,64200,64200,64200,0
|
|
20250205,104900,243967600,64200,64300,64300,64200,38
|
|
20250205,104800,241526600,64300,64400,64400,64300,13
|
|
20250205,104700,240689500,64400,64400,64400,64400,14
|
|
20250205,104600,239787900,64400,64400,64400,64400,7
|
|
20250205,104500,239337100,64400,64400,64400,64400,21
|
|
20250205,104400,237984700,64300,64300,64300,64300,15
|
|
20250205,104300,237020200,64200,64200,64200,64200,0
|
|
20250205,104200,237020200,64200,64200,64200,64200,0
|
|
20250205,104100,237020200,64200,64300,64400,64200,42
|
|
20250205,104000,234320500,64300,64300,64300,64300,0
|
|
20250205,103900,234320500,64300,64400,64400,64300,16
|
|
20250205,103800,233291400,64400,64400,64400,64400,8
|
|
20250205,103700,232776200,64400,64400,64400,64400,17
|
|
20250205,103600,231681400,64400,64400,64400,64400,30
|
|
20250205,103500,229749400,64400,64400,64400,64400,13
|
|
20250205,103400,228912200,64400,64400,64400,64400,6
|
|
20250205,103300,228525800,64400,64400,64400,64400,28
|
|
20250205,103200,226722600,64400,64400,64400,64400,0
|
|
20250205,103100,226722600,64400,64400,64400,64400,16
|
|
20250205,103000,225692200,64400,64400,64400,64400,11
|
|
20250205,102900,224983800,64400,64400,64400,64400,95
|
|
20250205,102800,218865800,64400,64400,64400,64400,11
|
|
20250205,102700,218157400,64400,64400,64400,64400,12
|
|
20250205,102600,217384600,64400,64400,64400,64400,10
|
|
20250205,102500,216740600,64400,64400,64400,64400,13
|
|
20250205,102400,215903400,64400,64400,64400,64400,6
|
|
20250205,102300,215517000,64400,64400,64400,64400,13
|
|
20250205,102200,214679800,64400,64400,64400,64400,18
|
|
20250205,102100,213520600,64400,64500,64500,64400,14
|
|
20250205,102000,212618600,64500,64500,64500,64500,42
|
|
20250205,101900,209909600,64500,64500,64500,64500,18
|
|
20250205,101800,208748600,64400,64400,64400,64400,10
|
|
20250205,101700,208104600,64500,64500,64500,64500,12
|
|
20250205,101600,207330600,64500,64500,64500,64500,34
|
|
20250205,101500,205137600,64500,64500,64500,64500,11
|
|
20250205,101400,204428100,64500,64500,64500,64500,12
|
|
20250205,101300,203654100,64500,64500,64500,64500,15
|
|
20250205,101200,202686600,64500,64500,64500,64500,6
|
|
20250205,101100,202299600,64500,64500,64500,64500,13
|
|
20250205,101000,201461100,64500,64500,64500,64500,9
|
|
20250205,100900,200880600,64500,64500,64500,64500,15
|
|
20250205,100800,199913100,64500,64500,64500,64500,11
|
|
20250205,100700,199203600,64500,64500,64500,64500,17
|
|
20250205,100600,198107100,64500,64500,64500,64500,12
|
|
20250205,100500,197333100,64500,64500,64500,64500,14
|
|
20250205,100400,196430100,64500,64500,64500,64500,6
|
|
20250205,100300,196043100,64500,64500,64500,64500,13
|
|
20250205,100200,195204600,64500,64500,64500,64500,10
|
|
20250205,100100,194559600,64500,64500,64500,64500,14
|
|
20250205,100000,193656600,64500,64500,64500,64500,8
|
|
20250205,095900,193140600,64500,64500,64500,64500,14
|
|
20250205,095800,192237600,64500,64500,64500,64500,30
|
|
20250205,095700,190302600,64500,64500,64500,64500,10
|
|
20250205,095600,189657600,64500,64500,64500,64500,17
|
|
20250205,095500,188561100,64500,64300,64500,64300,15
|
|
20250205,095400,187594600,64200,64200,64200,64200,446
|
|
20250205,095300,158961400,64200,64200,64200,64200,27
|
|
20250205,095200,157228000,64200,64200,64200,64200,119
|
|
20250205,095100,149588200,64100,64200,64200,64100,16
|
|
20250205,095000,148562100,64200,64200,64200,64200,15
|
|
20250205,094900,147599100,64100,64100,64100,64100,13
|
|
20250205,094800,146765800,64100,64100,64100,64100,24
|
|
20250205,094700,145227400,64100,64000,64100,64000,310
|
|
20250205,094600,125358000,64000,64000,64000,64000,5
|
|
20250205,094500,125038000,63900,63900,63900,63900,0
|
|
20250205,094400,125038000,63900,64000,64000,63900,27
|
|
20250205,094300,123311000,64000,64000,64000,64000,10
|
|
20250205,094200,122671000,64000,64100,64100,64000,29
|
|
20250205,094100,120814400,64000,64000,64000,64000,14
|
|
20250205,094000,119918400,64000,64000,64000,64000,0
|
|
20250205,093900,119918400,64000,64000,64000,64000,26
|
|
20250205,093800,118254400,64000,64000,64000,64000,15
|
|
20250205,093700,117294400,64000,64000,64000,64000,8
|
|
20250205,093600,116782400,64000,64000,64000,64000,11
|
|
20250205,093500,116078400,64000,64000,64000,64000,7
|
|
20250205,093400,115630400,64000,64000,64000,63900,22
|
|
20250205,093300,114224200,64000,64000,64000,64000,13
|
|
20250205,093200,113392200,64000,64000,64000,64000,15
|
|
20250205,093100,112432200,63900,63900,63900,63800,7
|
|
20250205,093000,111985000,63900,64000,64000,63800,63
|
|
20250205,092900,107959600,64100,64000,64100,64000,21
|
|
20250205,092800,106614000,63900,63900,63900,63900,20
|
|
20250205,092700,105336000,63900,63900,63900,63900,0
|
|
20250205,092600,105336000,63900,63900,63900,63900,34
|
|
20250205,092500,103163400,63900,63900,63900,63900,21
|
|
20250205,092400,101821500,63900,64000,64000,63900,25
|
|
20250205,092300,100223300,64000,64000,64000,64000,11
|
|
20250205,092200,99519300,63900,64100,64100,63900,27
|
|
20250205,092100,97793800,64100,64100,64100,64000,17
|
|
20250205,092000,96704400,64000,64100,64100,64000,9
|
|
20250205,091900,96127800,64100,64000,64100,64000,16
|
|
20250205,091800,95102500,64100,64100,64100,64000,16
|
|
20250205,091700,94078300,64100,64100,64100,64000,14
|
|
20250205,091600,93181200,64100,64100,64200,64000,126
|
|
20250205,091500,85104800,64000,64000,64100,64000,22
|
|
20250205,091400,83696000,64100,64000,64200,64000,50
|
|
20250205,091300,80491000,64000,64100,64100,64000,15
|
|
20250205,091200,79529800,64100,64200,64200,64000,22
|
|
20250205,091100,78119300,64200,64200,64200,64200,17
|
|
20250205,091000,77027900,64200,64200,64200,64200,9
|
|
20250205,090900,76450100,64200,64200,64200,64200,16
|
|
20250205,090800,75422900,64200,64200,64200,64200,7
|
|
20250205,090700,74973500,64200,64200,64200,64200,13
|
|
20250205,090600,74138900,64200,64200,64200,64200,160
|
|
20250205,090500,63866900,64200,64200,64200,64200,10
|
|
20250205,090400,63224900,64100,64100,64100,64100,10
|
|
20250205,090300,62583900,64100,64200,64200,64000,925
|
|
20250205,090200,3291500,64100,64600,64600,64100,21
|
|
20250205,090100,1939600,64500,64700,64700,64500,22
|
|
20250205,090000,518400,64800,64800,64800,64800,8
|