585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,184200,504779000,62200,62200,62200,62200,358
|
|
20250207,184100,504779000,62200,62200,62200,62200,0
|
|
20250207,184000,504779000,62200,62200,62200,62200,0
|
|
20250207,183900,504779000,62200,62200,62200,62200,0
|
|
20250207,183800,504779000,62200,62200,62200,62200,0
|
|
20250207,183700,504779000,62200,62200,62200,62200,0
|
|
20250207,183600,504779000,62200,62200,62200,62200,0
|
|
20250207,183500,504779000,62200,62200,62200,62200,0
|
|
20250207,183400,504779000,62200,62200,62200,62200,0
|
|
20250207,183300,504779000,62200,62200,62200,62200,0
|
|
20250207,183200,504779000,62200,62200,62200,62200,0
|
|
20250207,183100,504779000,62200,62200,62200,62200,0
|
|
20250207,183000,504779000,62200,62200,62200,62200,0
|
|
20250207,182900,504779000,62200,62200,62200,62200,0
|
|
20250207,182800,504779000,62200,62200,62200,62200,0
|
|
20250207,182700,504779000,62200,62200,62200,62200,0
|
|
20250207,182600,504779000,62200,62200,62200,62200,0
|
|
20250207,182500,504779000,62200,62200,62200,62200,0
|
|
20250207,182400,504779000,62200,62200,62200,62200,0
|
|
20250207,182300,504779000,62200,62200,62200,62200,0
|
|
20250207,182200,504779000,62200,62200,62200,62200,0
|
|
20250207,182100,504779000,62200,62200,62200,62200,0
|
|
20250207,182000,504779000,62200,62200,62200,62200,0
|
|
20250207,181900,504779000,62200,62200,62200,62200,0
|
|
20250207,181800,504779000,62200,62200,62200,62200,0
|
|
20250207,181700,504779000,62200,62200,62200,62200,0
|
|
20250207,181600,504779000,62200,62200,62200,62200,0
|
|
20250207,181500,504779000,62200,62200,62200,62200,0
|
|
20250207,181400,504779000,62200,62200,62200,62200,0
|
|
20250207,181300,504779000,62200,62200,62200,62200,0
|
|
20250207,181200,504779000,62200,62200,62200,62200,358
|
|
20250207,181100,504779000,62200,62200,62200,62200,0
|
|
20250207,181000,504779000,62200,62200,62200,62200,0
|
|
20250207,180900,504779000,62200,62200,62200,62200,0
|
|
20250207,180800,504779000,62200,62200,62200,62200,0
|
|
20250207,180700,504779000,62200,62200,62200,62200,0
|
|
20250207,180600,504779000,62200,62200,62200,62200,0
|
|
20250207,180500,504779000,62200,62200,62200,62200,0
|
|
20250207,180400,504779000,62200,62200,62200,62200,0
|
|
20250207,180300,504779000,62200,62200,62200,62200,0
|
|
20250207,180200,504779000,62200,62200,62200,62200,0
|
|
20250207,180100,504779000,62200,62200,62200,62200,0
|
|
20250207,180000,504779000,62200,62200,62200,62200,0
|
|
20250207,175900,504779000,62200,62200,62200,62200,0
|
|
20250207,175800,504779000,62200,62200,62200,62200,0
|
|
20250207,175700,504779000,62200,62200,62200,62200,0
|
|
20250207,175600,504779000,62200,62200,62200,62200,0
|
|
20250207,175500,504779000,62200,62200,62200,62200,0
|
|
20250207,175400,504779000,62200,62200,62200,62200,0
|
|
20250207,175300,504779000,62200,62200,62200,62200,0
|
|
20250207,175200,504779000,62200,62200,62200,62200,0
|
|
20250207,175100,504779000,62200,62200,62200,62200,0
|
|
20250207,175000,504779000,62200,62200,62200,62200,0
|
|
20250207,174900,504779000,62200,62200,62200,62200,0
|
|
20250207,174800,504779000,62200,62200,62200,62200,0
|
|
20250207,174700,504779000,62200,62200,62200,62200,0
|
|
20250207,174600,504779000,62200,62200,62200,62200,0
|
|
20250207,174500,504779000,62200,62200,62200,62200,0
|
|
20250207,174400,504779000,62200,62200,62200,62200,0
|
|
20250207,174300,504779000,62200,62200,62200,62200,0
|
|
20250207,174200,504779000,62200,62200,62200,62200,358
|
|
20250207,174100,504779000,62200,62200,62200,62200,0
|
|
20250207,174000,504779000,62200,62200,62200,62200,0
|
|
20250207,173900,504779000,62200,62200,62200,62200,0
|
|
20250207,173800,504779000,62200,62200,62200,62200,0
|
|
20250207,173700,504779000,62200,62200,62200,62200,0
|
|
20250207,173600,504779000,62200,62200,62200,62200,0
|
|
20250207,173500,504779000,62200,62200,62200,62200,0
|
|
20250207,173400,504779000,62200,62200,62200,62200,0
|
|
20250207,173300,504779000,62200,62200,62200,62200,0
|
|
20250207,173200,504779000,62200,62200,62200,62200,0
|
|
20250207,173100,504779000,62200,62200,62200,62200,0
|
|
20250207,173000,504779000,62200,62200,62200,62200,0
|
|
20250207,172900,504779000,62200,62200,62200,62200,0
|
|
20250207,172800,504779000,62200,62200,62200,62200,0
|
|
20250207,172700,504779000,62200,62200,62200,62200,0
|
|
20250207,172600,504779000,62200,62200,62200,62200,0
|
|
20250207,172500,504779000,62200,62200,62200,62200,0
|
|
20250207,172400,504779000,62200,62200,62200,62200,0
|
|
20250207,172300,504779000,62200,62200,62200,62200,0
|
|
20250207,172200,504779000,62200,62200,62200,62200,0
|
|
20250207,172100,504779000,62200,62200,62200,62200,0
|
|
20250207,172000,504779000,62200,62200,62200,62200,0
|
|
20250207,171900,504779000,62200,62200,62200,62200,0
|
|
20250207,171800,504779000,62200,62200,62200,62200,0
|
|
20250207,171700,504779000,62200,62200,62200,62200,0
|
|
20250207,171600,504779000,62200,62200,62200,62200,0
|
|
20250207,171500,504779000,62200,62200,62200,62200,0
|
|
20250207,171400,504779000,62200,62200,62200,62200,0
|
|
20250207,171300,504779000,62200,62200,62200,62200,0
|
|
20250207,171200,504779000,62200,62200,62200,62200,358
|
|
20250207,171100,504779000,62200,62200,62200,62200,0
|
|
20250207,171000,504779000,62200,62200,62200,62200,0
|
|
20250207,170900,504779000,62200,62200,62200,62200,0
|
|
20250207,170800,504779000,62200,62200,62200,62200,0
|
|
20250207,170700,504779000,62200,62200,62200,62200,0
|
|
20250207,170600,504779000,62200,62200,62200,62200,0
|
|
20250207,170500,504779000,62200,62200,62200,62200,0
|
|
20250207,170400,504779000,62200,62200,62200,62200,0
|
|
20250207,170300,504779000,62200,62200,62200,62200,0
|
|
20250207,170200,504779000,62200,62200,62200,62200,0
|
|
20250207,170100,504779000,62200,62200,62200,62200,0
|
|
20250207,170000,504779000,62200,62200,62200,62200,0
|
|
20250207,165900,504779000,62200,62200,62200,62200,0
|
|
20250207,165800,504779000,62200,62200,62200,62200,0
|
|
20250207,165700,504779000,62200,62200,62200,62200,0
|
|
20250207,165600,504779000,62200,62200,62200,62200,0
|
|
20250207,165500,504779000,62200,62200,62200,62200,0
|
|
20250207,165400,504779000,62200,62200,62200,62200,0
|
|
20250207,165300,504779000,62200,62200,62200,62200,0
|
|
20250207,165200,504779000,62200,62200,62200,62200,0
|
|
20250207,165100,504779000,62200,62200,62200,62200,0
|
|
20250207,165000,504779000,62200,62200,62200,62200,0
|
|
20250207,164900,504779000,62200,62200,62200,62200,0
|
|
20250207,164800,504779000,62200,62200,62200,62200,0
|
|
20250207,164700,504779000,62200,62200,62200,62200,0
|
|
20250207,164600,504779000,62200,62200,62200,62200,0
|
|
20250207,164500,504779000,62200,62200,62200,62200,0
|
|
20250207,164400,504779000,62200,62200,62200,62200,0
|
|
20250207,164300,504779000,62200,62200,62200,62200,0
|
|
20250207,164200,504779000,62200,62200,62200,62200,358
|
|
20250207,164100,504779000,62200,62200,62200,62200,0
|
|
20250207,164000,504779000,62200,62200,62200,62200,0
|
|
20250207,163900,504779000,62200,62200,62200,62200,0
|
|
20250207,163800,504779000,62200,62200,62200,62200,0
|
|
20250207,163700,504779000,62200,62200,62200,62200,0
|
|
20250207,163600,504779000,62200,62200,62200,62200,0
|
|
20250207,163500,504779000,62200,62200,62200,62200,0
|
|
20250207,163400,504779000,62200,62200,62200,62200,0
|
|
20250207,163300,504779000,62200,62200,62200,62200,0
|
|
20250207,163200,504779000,62200,62200,62200,62200,0
|
|
20250207,163100,504779000,62200,62200,62200,62200,0
|
|
20250207,163000,504779000,62200,62200,62200,62200,0
|
|
20250207,162900,504779000,62200,62200,62200,62200,0
|
|
20250207,162800,504779000,62200,62200,62200,62200,0
|
|
20250207,162700,504779000,62200,62200,62200,62200,0
|
|
20250207,162600,504779000,62200,62200,62200,62200,0
|
|
20250207,162500,504779000,62200,62200,62200,62200,0
|
|
20250207,162400,504779000,62200,62200,62200,62200,0
|
|
20250207,162300,504779000,62200,62200,62200,62200,0
|
|
20250207,162200,504779000,62200,62200,62200,62200,0
|
|
20250207,162100,504779000,62200,62200,62200,62200,0
|
|
20250207,162000,504779000,62200,62200,62200,62200,0
|
|
20250207,161900,504779000,62200,62200,62200,62200,0
|
|
20250207,161800,504779000,62200,62200,62200,62200,0
|
|
20250207,161700,504779000,62200,62200,62200,62200,0
|
|
20250207,161600,504779000,62200,62200,62200,62200,0
|
|
20250207,161500,504779000,62200,62200,62200,62200,0
|
|
20250207,161400,504779000,62200,62200,62200,62200,0
|
|
20250207,161300,504779000,62200,62200,62200,62200,0
|
|
20250207,161200,504779000,62200,62200,62200,62200,358
|
|
20250207,161100,504779000,62200,62200,62200,62200,0
|
|
20250207,161000,504779000,62200,62200,62200,62200,0
|
|
20250207,160900,504779000,62200,62200,62200,62200,0
|
|
20250207,160800,504779000,62200,62200,62200,62200,0
|
|
20250207,160700,504779000,62200,62200,62200,62200,0
|
|
20250207,160600,504779000,62200,62200,62200,62200,0
|
|
20250207,160500,504779000,62200,62200,62200,62200,0
|
|
20250207,160400,504779000,62200,62200,62200,62200,0
|
|
20250207,160300,504779000,62200,62200,62200,62200,0
|
|
20250207,160200,504779000,62200,62200,62200,62200,0
|
|
20250207,160100,504779000,62200,62200,62200,62200,0
|
|
20250207,160000,504779000,62200,62200,62200,62200,0
|
|
20250207,155900,504779000,62200,62200,62200,62200,0
|
|
20250207,155800,504779000,62200,62200,62200,62200,0
|
|
20250207,155700,504779000,62200,62200,62200,62200,0
|
|
20250207,155600,504779000,62200,62200,62200,62200,0
|
|
20250207,155500,504779000,62200,62200,62200,62200,0
|
|
20250207,155400,504779000,62200,62200,62200,62200,0
|
|
20250207,155300,504779000,62200,62200,62200,62200,0
|
|
20250207,155200,504779000,62200,62200,62200,62200,0
|
|
20250207,155100,504779000,62200,62200,62200,62200,0
|
|
20250207,155000,504779000,62200,62200,62200,62200,0
|
|
20250207,154900,504779000,62200,62200,62200,62200,0
|
|
20250207,154800,504779000,62200,62200,62200,62200,0
|
|
20250207,154700,504779000,62200,62200,62200,62200,0
|
|
20250207,154600,504779000,62200,62200,62200,62200,0
|
|
20250207,154500,504779000,62200,62200,62200,62200,0
|
|
20250207,154400,504779000,62200,62200,62200,62200,0
|
|
20250207,154300,504779000,62200,62200,62200,62200,0
|
|
20250207,154200,504779000,62200,62200,62200,62200,358
|
|
20250207,154100,504779000,62200,62200,62200,62200,0
|
|
20250207,154000,504779000,62200,62200,62200,62200,0
|
|
20250207,153900,504779000,62200,62200,62200,62200,0
|
|
20250207,153800,504779000,62200,62200,62200,62200,0
|
|
20250207,153700,504779000,62200,62200,62200,62200,0
|
|
20250207,153600,504779000,62200,62200,62200,62200,0
|
|
20250207,153500,504779000,62200,62200,62200,62200,0
|
|
20250207,153400,504779000,62200,62200,62200,62200,0
|
|
20250207,153300,504779000,62200,62200,62200,62200,0
|
|
20250207,153200,504779000,62200,62200,62200,62200,0
|
|
20250207,153100,504779000,62200,62200,62200,62200,0
|
|
20250207,153000,504779000,62200,62200,62200,62200,358
|
|
20250207,152900,482511400,62400,62400,62400,62400,0
|
|
20250207,152800,482511400,62400,62400,62400,62400,0
|
|
20250207,152700,482511400,62400,62400,62400,62400,0
|
|
20250207,152600,482511400,62400,62400,62400,62400,0
|
|
20250207,152500,482511400,62400,62400,62400,62400,0
|
|
20250207,152400,482511400,62400,62400,62400,62400,0
|
|
20250207,152300,482511400,62400,62400,62400,62400,0
|
|
20250207,152200,482511400,62400,62400,62400,62400,0
|
|
20250207,152100,482511400,62400,62400,62400,62400,0
|
|
20250207,152000,482511400,62400,62400,62400,62400,0
|
|
20250207,151900,482511400,62400,63000,63000,62400,189
|
|
20250207,151800,470689500,63000,63000,63000,63000,6
|
|
20250207,151700,470311500,63100,63000,63100,63000,15
|
|
20250207,151600,469365400,63000,63000,63000,63000,2
|
|
20250207,151500,469239400,63000,63000,63000,63000,0
|
|
20250207,151400,469239400,63000,63000,63000,63000,2
|
|
20250207,151300,469113400,63000,62700,63000,62700,203
|
|
20250207,151200,456384500,62700,62800,62800,62700,417
|
|
20250207,151100,430237100,62800,62800,62800,62800,0
|
|
20250207,151000,430237100,62800,62800,62800,62800,191
|
|
20250207,150900,418242300,62900,62900,62900,62900,1
|
|
20250207,150800,418179400,62900,62900,62900,62900,15
|
|
20250207,150700,417235900,62900,62900,62900,62900,32
|
|
20250207,150600,415223100,63000,63000,63000,63000,0
|
|
20250207,150500,415223100,63000,63000,63000,63000,0
|
|
20250207,150400,415223100,63000,63000,63000,63000,0
|
|
20250207,150300,415223100,63000,63000,63000,63000,0
|
|
20250207,150200,415223100,63000,63000,63000,63000,5
|
|
20250207,150100,414908100,63000,63000,63000,63000,0
|
|
20250207,150000,414908100,63000,62900,63000,62900,11
|
|
20250207,145900,414216100,62900,62900,62900,62900,0
|
|
20250207,145800,414216100,62900,62900,62900,62900,0
|
|
20250207,145700,414216100,62900,62900,62900,62900,0
|
|
20250207,145600,414216100,62900,62900,62900,62900,9
|
|
20250207,145500,413650000,63000,63000,63000,63000,0
|
|
20250207,145400,413650000,63000,63000,63000,63000,4
|
|
20250207,145300,413398000,63000,63000,63000,63000,3
|
|
20250207,145200,413209000,63100,63100,63100,63100,0
|
|
20250207,145100,413209000,63100,63100,63100,63100,0
|
|
20250207,145000,413209000,63100,63100,63100,63100,3
|
|
20250207,144900,413019700,63100,63100,63100,63100,10
|
|
20250207,144800,412388700,63200,63200,63200,63200,4
|
|
20250207,144700,412135900,63200,63200,63200,63200,6
|
|
20250207,144600,411756700,63200,63200,63200,63200,6
|
|
20250207,144500,411377500,63200,63200,63200,63200,8
|
|
20250207,144400,410871900,63100,63200,63200,63100,4
|
|
20250207,144300,410619200,62900,63200,63200,62900,129
|
|
20250207,144200,402502800,63200,63200,63200,63200,5
|
|
20250207,144100,402186800,63200,63200,63200,63200,7
|
|
20250207,144000,401744400,63200,63200,63200,63200,6
|
|
20250207,143900,401365200,63200,63200,63200,63200,5
|
|
20250207,143800,401049200,63200,63200,63200,63200,5
|
|
20250207,143700,400733200,63200,63200,63200,63200,5
|
|
20250207,143600,400417200,63300,63300,63300,63300,8
|
|
20250207,143500,399910800,63300,63300,63300,63300,4
|
|
20250207,143400,399657600,63300,63300,63300,63300,4
|
|
20250207,143300,399404400,63300,63300,63300,63300,5
|
|
20250207,143200,399087900,63300,63300,63300,63300,9
|
|
20250207,143100,398518200,63300,63300,63300,63300,2
|
|
20250207,143000,398391600,63200,63200,63200,63200,5
|
|
20250207,142900,398075600,63200,63200,63200,63200,6
|
|
20250207,142800,397696400,63200,63200,63200,63200,8
|
|
20250207,142700,397190800,63200,63200,63200,63200,6
|
|
20250207,142600,396811600,63200,63200,63200,63200,4
|
|
20250207,142500,396558800,63200,63200,63200,63000,9
|
|
20250207,142400,395991000,63200,63200,63200,63200,5
|
|
20250207,142300,395675000,63200,63200,63200,63200,7
|
|
20250207,142200,395232600,63200,63200,63200,63200,4
|
|
20250207,142100,394979800,63200,63200,63200,63200,5
|
|
20250207,142000,394663800,63200,63200,63200,63200,6
|
|
20250207,141900,394284600,63200,63200,63200,63200,6
|
|
20250207,141800,393905400,63200,63200,63200,63200,6
|
|
20250207,141700,393526200,63200,63200,63200,63200,5
|
|
20250207,141600,393210200,63200,63300,63300,63000,56
|
|
20250207,141500,389680100,63300,63300,63300,63300,9
|
|
20250207,141400,389110400,63300,63300,63300,63300,6
|
|
20250207,141300,388730600,63300,63300,63300,63300,6
|
|
20250207,141200,388350800,63300,63300,63300,63300,4
|
|
20250207,141100,388097600,63300,63300,63300,63200,7
|
|
20250207,141000,387654700,63300,63300,63300,63300,6
|
|
20250207,140900,387274900,63300,63300,63300,63300,8
|
|
20250207,140800,386768500,63300,63300,63300,63300,4
|
|
20250207,140700,386515300,63300,63300,63300,63300,6
|
|
20250207,140600,386135500,63300,63300,63300,63300,8
|
|
20250207,140500,385629100,63300,63300,63300,63300,6
|
|
20250207,140400,385249300,63300,63300,63300,63300,6
|
|
20250207,140300,384869500,63300,63300,63300,63300,6
|
|
20250207,140200,384489700,63300,63300,63300,63300,4
|
|
20250207,140100,384236500,63300,63300,63300,63300,4
|
|
20250207,140000,383983300,63300,63300,63300,63300,7
|
|
20250207,135900,383540200,63200,63300,63300,63200,10
|
|
20250207,135800,382907600,63200,63200,63300,63200,10
|
|
20250207,135700,382275200,63200,63200,63300,63200,12
|
|
20250207,135600,381516300,63200,63300,63300,63200,12
|
|
20250207,135500,380757200,63300,63200,63300,63200,8
|
|
20250207,135400,380251000,63200,63200,63300,63200,9
|
|
20250207,135300,379681900,63200,63200,63300,63200,7
|
|
20250207,135200,379239000,63300,63200,63300,63200,7
|
|
20250207,135100,378796300,63200,63200,63300,63200,15
|
|
20250207,135000,377847500,63200,63300,63300,63200,7
|
|
20250207,134900,377404800,63200,63200,63300,63200,9
|
|
20250207,134800,376835600,63300,63200,63300,63200,11
|
|
20250207,134700,376139900,63200,63300,63300,63200,12
|
|
20250207,134600,375380800,63200,63300,63300,63200,12
|
|
20250207,134500,374621800,63300,63200,63300,63200,6
|
|
20250207,134400,374242100,63300,63200,63300,63200,8
|
|
20250207,134300,373735900,63200,63100,63300,63100,10
|
|
20250207,134200,373104200,63100,63300,63300,63100,10
|
|
20250207,134100,372472000,63300,63300,63300,63300,5
|
|
20250207,134000,372155500,63300,63300,63300,63300,6
|
|
20250207,133900,371775700,63300,63300,63300,63300,4
|
|
20250207,133800,371522500,63300,63300,63300,63300,8
|
|
20250207,133700,371016100,63300,63300,63300,63300,5
|
|
20250207,133600,370699600,63300,63300,63300,63300,6
|
|
20250207,133500,370319800,63300,63300,63300,63300,4
|
|
20250207,133400,370066600,63300,63300,63300,63300,5
|
|
20250207,133300,369750100,63300,63300,63300,63300,8
|
|
20250207,133200,369243700,63300,63300,63300,63300,6
|
|
20250207,133100,368863900,63300,63300,63300,63300,5
|
|
20250207,133000,368547400,63300,63300,63300,63300,6
|
|
20250207,132900,368167600,63200,63300,63300,63200,10
|
|
20250207,132800,367534800,63300,63300,63300,63300,6
|
|
20250207,132700,367155000,63100,63100,63100,63000,33
|
|
20250207,132600,365075600,63200,63100,63200,63100,5
|
|
20250207,132500,364759800,63100,63100,63200,63100,85
|
|
20250207,132400,359396000,63300,63300,63300,63300,8
|
|
20250207,132300,358889600,63300,63300,63300,63300,4
|
|
20250207,132200,358636400,63300,63300,63300,63300,6
|
|
20250207,132100,358256600,63300,63300,63300,63300,6
|
|
20250207,132000,357876800,63300,63300,63300,63300,4
|
|
20250207,131900,357623600,63300,63300,63300,63300,6
|
|
20250207,131800,357243800,63300,63300,63300,63300,6
|
|
20250207,131700,356864000,63300,63300,63300,63300,5
|
|
20250207,131600,356547500,63300,63300,63300,63300,5
|
|
20250207,131500,356231000,63300,63300,63300,63300,8
|
|
20250207,131400,355724600,63300,63300,63300,63300,6
|
|
20250207,131300,355344800,63300,63300,63300,63300,4
|
|
20250207,131200,355091600,63300,63300,63300,63300,5
|
|
20250207,131100,354775100,63300,63300,63300,63300,7
|
|
20250207,131000,354332000,63300,63300,63300,63300,6
|
|
20250207,130900,353952200,63300,63300,63300,63300,7
|
|
20250207,130800,353509100,63300,63300,63300,63300,9
|
|
20250207,130700,352939400,63300,63300,63300,63300,6
|
|
20250207,130600,352559600,63300,63300,63300,63300,6
|
|
20250207,130500,352179800,63300,63400,63400,63200,18
|
|
20250207,130400,351041200,63400,63400,63400,63400,4
|
|
20250207,130300,350787600,63300,63300,63300,63300,6
|
|
20250207,130200,350407800,63300,63300,63300,63300,8
|
|
20250207,130100,349901400,63300,63300,63300,63300,45
|
|
20250207,130000,347052900,63300,63300,63300,63300,4
|
|
20250207,125900,346799700,63300,63300,63300,63300,5
|
|
20250207,125800,346483200,63300,63300,63300,63300,7
|
|
20250207,125700,346040100,63300,63300,63300,63300,3
|
|
20250207,125600,345850200,63300,63300,63300,63300,8
|
|
20250207,125500,345343800,63300,63200,63300,63200,9
|
|
20250207,125400,344774400,63200,63200,63200,63200,33
|
|
20250207,125300,342688800,63200,63200,63200,63200,0
|
|
20250207,125200,342688800,63200,63300,63300,63200,7
|
|
20250207,125100,342245800,63300,63400,63400,63300,6
|
|
20250207,125000,341865700,63400,63400,63400,63400,7
|
|
20250207,124900,341421900,63400,63400,63400,63300,12
|
|
20250207,124800,340661300,63400,63500,63500,63400,9
|
|
20250207,124700,340090300,63500,63400,63500,63400,5
|
|
20250207,124600,339773000,63400,63500,63500,63400,8
|
|
20250207,124500,339265100,63500,63500,63500,63500,4
|
|
20250207,124400,339011100,63500,63500,63500,63500,5
|
|
20250207,124300,338693600,63500,63500,63500,63500,9
|
|
20250207,124200,338122100,63500,63500,63500,63500,4
|
|
20250207,124100,337868100,63500,63500,63500,63500,5
|
|
20250207,124000,337550600,63500,63500,63500,63500,9
|
|
20250207,123900,336979100,63500,63500,63500,63500,5
|
|
20250207,123800,336661600,63500,63500,63500,63500,6
|
|
20250207,123700,336280600,63500,63500,63500,63500,7
|
|
20250207,123600,335836100,63500,63500,63500,63500,7
|
|
20250207,123500,335391600,63500,63400,63500,63400,85
|
|
20250207,123400,329994800,63400,63400,63400,63400,13
|
|
20250207,123300,329170600,63200,63200,63200,63200,0
|
|
20250207,123200,329170600,63200,63400,63400,63200,10
|
|
20250207,123100,328537000,63500,63500,63500,63500,6
|
|
20250207,123000,328156000,63500,63500,63500,63500,9
|
|
20250207,122900,327584500,63500,63600,63600,63500,16
|
|
20250207,122800,326567900,63600,63600,63600,63600,4
|
|
20250207,122700,326313500,63600,63500,63600,63500,18
|
|
20250207,122600,325169500,63500,63500,63500,63500,7
|
|
20250207,122500,324725000,63500,63500,63500,63500,3
|
|
20250207,122400,324534500,63400,63500,63600,63400,9
|
|
20250207,122300,323963100,63600,63500,63600,63500,6
|
|
20250207,122200,323581700,63500,63300,63500,63300,7
|
|
20250207,122100,323137500,63200,63200,63200,63200,0
|
|
20250207,122000,323137500,63200,63500,63500,63200,85
|
|
20250207,121900,317760900,63500,63500,63500,63500,5
|
|
20250207,121800,317443400,63500,63500,63500,63500,5
|
|
20250207,121700,317125900,63500,63500,63500,63500,7
|
|
20250207,121600,316681400,63500,63500,63500,63500,4
|
|
20250207,121500,316427400,63500,63500,63500,63500,7
|
|
20250207,121400,315982900,63500,63500,63500,63500,2
|
|
20250207,121300,315855900,63400,63500,63500,63400,10
|
|
20250207,121200,315221400,63500,63500,63500,63500,3
|
|
20250207,121100,315030900,63400,63400,63400,63400,2
|
|
20250207,121000,314904100,63400,63400,63400,63400,6
|
|
20250207,120900,314523700,63400,63400,63400,63400,7
|
|
20250207,120800,314079900,63400,63400,63400,63400,5
|
|
20250207,120700,313762900,63400,63400,63400,63400,29
|
|
20250207,120600,311924300,63300,63300,63300,63300,0
|
|
20250207,120500,311924300,63300,63300,63300,63300,0
|
|
20250207,120400,311924300,63300,63300,63300,63300,0
|
|
20250207,120300,311924300,63300,63300,63300,63300,0
|
|
20250207,120200,311924300,63300,63500,63500,63300,18
|
|
20250207,120100,310783400,63500,63500,63500,63500,7
|
|
20250207,120000,310338900,63500,63500,63500,63500,5
|
|
20250207,115900,310021400,63500,63500,63500,63500,6
|
|
20250207,115800,309640400,63500,63500,63500,63500,9
|
|
20250207,115700,309068900,63400,63400,63400,63400,0
|
|
20250207,115600,309068900,63400,63400,63400,63400,6
|
|
20250207,115500,308688500,63400,63500,63500,63400,5
|
|
20250207,115400,308371400,63500,63400,63500,63400,9
|
|
20250207,115300,307800400,63400,63400,63400,63400,9
|
|
20250207,115200,307229800,63400,63500,63500,63400,42
|
|
20250207,115100,304566600,63500,63500,63500,63500,6
|
|
20250207,115000,304185600,63500,63500,63500,63500,7
|
|
20250207,114900,303741100,63500,63700,63700,63400,142
|
|
20250207,114800,294736600,63600,63600,63700,63500,21
|
|
20250207,114700,293402100,63600,63600,63600,63600,6
|
|
20250207,114600,293020500,63600,63600,63600,63600,7
|
|
20250207,114500,292575300,63600,63600,63600,63600,6
|
|
20250207,114400,292193700,63600,63600,63600,63600,5
|
|
20250207,114300,291875700,63600,63600,63600,63600,5
|
|
20250207,114200,291557700,63600,63600,63600,63600,6
|
|
20250207,114100,291176100,63600,63600,63600,63600,9
|
|
20250207,114000,290603700,63600,63600,63600,63600,8
|
|
20250207,113900,290094900,63500,63500,63500,63500,0
|
|
20250207,113800,290094900,63500,63600,63600,63500,38
|
|
20250207,113700,287681600,63600,63600,63600,63600,8
|
|
20250207,113600,287172800,63600,63600,63600,63600,6
|
|
20250207,113500,286791200,63600,63600,63600,63600,34
|
|
20250207,113400,284628800,63600,63500,63600,63500,4
|
|
20250207,113300,284374500,63500,63500,63500,63500,5
|
|
20250207,113200,284057000,63500,63500,63500,63500,9
|
|
20250207,113100,283485500,63500,63500,63500,63500,4
|
|
20250207,113000,283231500,63500,63500,63500,63500,8
|
|
20250207,112900,282723500,63500,63500,63500,63500,5
|
|
20250207,112800,282406000,63500,63500,63500,63500,8
|
|
20250207,112700,281898000,63500,63500,63500,63500,7
|
|
20250207,112600,281453500,63500,63500,63500,63500,4
|
|
20250207,112500,281199500,63500,63500,63500,63500,10
|
|
20250207,112400,280564500,63500,63500,63500,63500,3
|
|
20250207,112300,280374000,63400,63400,63400,63400,0
|
|
20250207,112200,280374000,63400,63400,63400,63400,8
|
|
20250207,112100,279866800,63400,63400,63400,63400,5
|
|
20250207,112000,279549800,63400,63400,63400,63400,6
|
|
20250207,111900,279169400,63400,63400,63400,63400,7
|
|
20250207,111800,278725600,63400,63400,63400,63400,5
|
|
20250207,111700,278408600,63400,63400,63400,63400,6
|
|
20250207,111600,278028200,63400,63400,63400,63400,6
|
|
20250207,111500,277647800,63400,63500,63500,63400,15
|
|
20250207,111400,276696600,63500,63500,63500,63500,6
|
|
20250207,111300,276315600,63500,63500,63500,63500,6
|
|
20250207,111200,275934600,63500,63500,63500,63500,8
|
|
20250207,111100,275426600,63500,63500,63500,63500,5
|
|
20250207,111000,275109100,63500,63500,63500,63500,8
|
|
20250207,110900,274601100,63400,63400,63400,63400,4
|
|
20250207,110800,274347500,63400,63400,63500,63400,8
|
|
20250207,110700,273840200,63300,63300,63300,63300,0
|
|
20250207,110600,273840200,63300,63300,63300,63300,102
|
|
20250207,110500,267383600,63300,63300,63300,63300,6
|
|
20250207,110400,267003800,63300,63300,63300,63300,15
|
|
20250207,110300,266054300,63300,63300,63300,63300,74
|
|
20250207,110200,261370100,63300,63500,63500,63300,49
|
|
20250207,110100,258263500,63500,63500,63500,63500,5
|
|
20250207,110000,257946000,63500,63600,63600,63500,15
|
|
20250207,105900,256992600,63500,63600,63600,63500,5
|
|
20250207,105800,256674800,63600,63700,63700,63500,13
|
|
20250207,105700,255848100,63600,63600,63600,63600,3
|
|
20250207,105600,255657300,63600,63600,63600,63600,5
|
|
20250207,105500,255339300,63600,63600,63600,63600,8
|
|
20250207,105400,254830500,63600,63600,63600,63600,8
|
|
20250207,105300,254321700,63600,63600,63600,63600,7
|
|
20250207,105200,253876500,63600,63700,63700,63600,5
|
|
20250207,105100,253558100,63700,63700,63700,63700,6
|
|
20250207,105000,253175900,63700,63700,63700,63700,6
|
|
20250207,104900,252793700,63700,63700,63700,63700,6
|
|
20250207,104800,252411500,63700,63700,63700,63700,3
|
|
20250207,104700,252220400,63700,63700,63700,63700,7
|
|
20250207,104600,251774500,63700,63700,63700,63700,6
|
|
20250207,104500,251392300,63700,63700,63700,63700,5
|
|
20250207,104400,251073800,63700,63700,63700,63700,4
|
|
20250207,104300,250819000,63700,63700,63700,63700,8
|
|
20250207,104200,250309400,63700,63700,63700,63700,5
|
|
20250207,104100,249990900,63700,63700,63700,63700,6
|
|
20250207,104000,249608700,63700,63700,63700,63700,9
|
|
20250207,103900,249035400,63700,63500,63700,63500,119
|
|
20250207,103800,241477000,63500,63500,63500,63500,14
|
|
20250207,103700,240588000,63500,63500,63500,63500,6
|
|
20250207,103600,240207000,63500,63500,63500,63500,7
|
|
20250207,103500,239762500,63500,63500,63500,63500,15
|
|
20250207,103400,238810000,63500,63500,63500,63500,6
|
|
20250207,103300,238429000,63500,63500,63500,63500,39
|
|
20250207,103200,235952500,63500,63500,63500,63500,7
|
|
20250207,103100,235508000,63400,63500,63500,63400,7
|
|
20250207,103000,235063600,63500,63400,63500,63400,7
|
|
20250207,102900,234619500,63400,63400,63400,63400,16
|
|
20250207,102800,233605100,63400,63400,63400,63400,5
|
|
20250207,102700,233288100,63400,63400,63400,63400,8
|
|
20250207,102600,232780900,63400,63400,63400,63400,6
|
|
20250207,102500,232400500,63400,63400,63400,63400,5
|
|
20250207,102400,232083500,63400,63400,63400,63400,8
|
|
20250207,102300,231576300,63400,63300,63400,63300,13
|
|
20250207,102200,230752200,63300,63300,63300,63300,23
|
|
20250207,102100,229296300,63300,63300,63300,63300,6
|
|
20250207,102000,228916500,63300,63300,63300,63300,12
|
|
20250207,101900,228156900,63300,63300,63300,63300,4
|
|
20250207,101800,227903700,63200,63300,63300,63200,43
|
|
20250207,101700,225185900,63300,63300,63300,63300,11
|
|
20250207,101600,224489600,63300,63300,63300,63300,7
|
|
20250207,101500,224046500,63300,63300,63300,63300,8
|
|
20250207,101400,223540100,63300,63300,63300,63300,10
|
|
20250207,101300,222907100,63300,63300,63300,63300,5
|
|
20250207,101200,222590600,63300,63300,63300,63300,12
|
|
20250207,101100,221831000,63300,63300,63300,63300,5
|
|
20250207,101000,221514500,63300,63300,63300,63300,9
|
|
20250207,100900,220944800,63300,63300,63300,63300,8
|
|
20250207,100800,220438400,63300,63300,63300,63300,7
|
|
20250207,100700,219995300,63300,63300,63300,63300,12
|
|
20250207,100600,219235700,63300,63300,63300,63200,117
|
|
20250207,100500,211840700,63300,63300,63300,63300,24
|
|
20250207,100400,210321500,63300,63300,63300,63300,9
|
|
20250207,100300,209751800,63300,63300,63300,63300,5
|
|
20250207,100200,209435300,63300,63300,63300,63300,6
|
|
20250207,100100,209055500,63300,63300,63300,63300,10
|
|
20250207,100000,208422500,63300,63300,63300,63300,6
|
|
20250207,095900,208042700,63300,63300,63300,63300,6
|
|
20250207,095800,207662900,63300,63200,63300,63200,9
|
|
20250207,095700,207093400,63300,63300,63300,63200,13
|
|
20250207,095600,206271100,63300,63200,63300,63200,44
|
|
20250207,095500,203489300,63200,63200,63200,63200,1
|
|
20250207,095400,203426100,63100,63000,63100,63000,70
|
|
20250207,095300,199009900,63100,63100,63100,63100,7
|
|
20250207,095200,198568200,63000,63000,63000,63000,52
|
|
20250207,095100,195292200,63000,62900,63000,62900,14
|
|
20250207,095000,194410800,62900,62800,62900,62800,5
|
|
20250207,094900,194096500,62800,62800,62800,62800,4
|
|
20250207,094800,193845300,62800,62800,62800,62800,8
|
|
20250207,094700,193342900,62700,62700,62700,62700,40
|
|
20250207,094600,190834900,62700,62600,62700,62600,18
|
|
20250207,094500,189707900,62600,62500,62600,62500,21
|
|
20250207,094400,188394600,62500,62500,62500,62400,10
|
|
20250207,094300,187769700,62300,62500,62500,62300,22
|
|
20250207,094200,186396800,62500,62500,62500,62500,5
|
|
20250207,094100,186084300,62500,62500,62500,62500,1
|
|
20250207,094000,186021800,62400,62600,62600,62400,54
|
|
20250207,093900,182649500,62600,62600,62600,62600,6
|
|
20250207,093800,182273900,62600,62600,62600,62600,10
|
|
20250207,093700,181647900,62500,62500,62500,62500,3
|
|
20250207,093600,181460400,62500,62600,62600,62400,15
|
|
20250207,093500,180522200,62700,62600,62700,62600,3
|
|
20250207,093400,180334200,62600,62500,62600,62500,4
|
|
20250207,093300,180083900,62500,62600,62600,62300,92
|
|
20250207,093200,174349500,62600,62400,62600,62400,33
|
|
20250207,093100,172287600,62400,62400,62400,62400,88
|
|
20250207,093000,166796400,62400,62500,62500,62400,22
|
|
20250207,092900,165423100,62500,62300,62600,62300,7
|
|
20250207,092800,164985700,62300,62300,62600,62300,15
|
|
20250207,092700,164050300,62300,61900,62600,61600,835
|
|
20250207,092600,112053600,61900,62200,62300,61900,427
|
|
20250207,092500,85550400,62200,62300,62300,62200,15
|
|
20250207,092400,84616300,62300,62300,62300,62300,87
|
|
20250207,092300,79196200,62100,62700,62700,62100,362
|
|
20250207,092200,56622500,62700,62800,62900,62700,19
|
|
20250207,092100,55429200,62800,62900,62900,62800,27
|
|
20250207,092000,53732900,62800,62900,62900,62800,43
|
|
20250207,091900,51029300,63000,63000,63000,63000,11
|
|
20250207,091800,50336300,63000,63000,63000,63000,9
|
|
20250207,091700,49769300,63000,63100,63100,63000,206
|
|
20250207,091600,36771500,63100,63300,63300,63100,22
|
|
20250207,091500,35382500,63300,63300,63300,63300,7
|
|
20250207,091400,34939400,63300,63300,63300,63300,8
|
|
20250207,091300,34433000,63300,63300,63300,63300,11
|
|
20250207,091200,33736700,63300,63300,63300,63300,9
|
|
20250207,091100,33167000,63300,63200,63300,63200,14
|
|
20250207,091000,32280900,63200,63200,63300,63200,11
|
|
20250207,090900,31585600,63200,63200,63200,63200,9
|
|
20250207,090800,31016800,63200,63200,63200,63200,5
|
|
20250207,090700,30700800,63200,63200,63200,63200,9
|
|
20250207,090600,30132000,63200,63200,63200,63200,6
|
|
20250207,090500,29752800,63200,63100,63200,63100,79
|
|
20250207,090400,24767000,63100,63000,63100,63000,23
|
|
20250207,090300,23317800,63100,62900,63200,62900,289
|
|
20250207,090200,5098300,62900,62900,62900,62900,55
|
|
20250207,090100,1638800,62900,63000,63000,62900,18
|
|
20250207,090000,505300,63100,63200,63200,63100,8
|