585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250210,184200,420928600,63100,63100,63100,63100,205
|
|
20250210,184100,420928600,63100,63100,63100,63100,0
|
|
20250210,184000,420928600,63100,63100,63100,63100,0
|
|
20250210,183900,420928600,63100,63100,63100,63100,0
|
|
20250210,183800,420928600,63100,63100,63100,63100,0
|
|
20250210,183700,420928600,63100,63100,63100,63100,0
|
|
20250210,183600,420928600,63100,63100,63100,63100,0
|
|
20250210,183500,420928600,63100,63100,63100,63100,0
|
|
20250210,183400,420928600,63100,63100,63100,63100,0
|
|
20250210,183300,420928600,63100,63100,63100,63100,0
|
|
20250210,183200,420928600,63100,63100,63100,63100,0
|
|
20250210,183100,420928600,63100,63100,63100,63100,0
|
|
20250210,183000,420928600,63100,63100,63100,63100,0
|
|
20250210,182900,420928600,63100,63100,63100,63100,0
|
|
20250210,182800,420928600,63100,63100,63100,63100,0
|
|
20250210,182700,420928600,63100,63100,63100,63100,0
|
|
20250210,182600,420928600,63100,63100,63100,63100,0
|
|
20250210,182500,420928600,63100,63100,63100,63100,0
|
|
20250210,182400,420928600,63100,63100,63100,63100,0
|
|
20250210,182300,420928600,63100,63100,63100,63100,0
|
|
20250210,182200,420928600,63100,63100,63100,63100,0
|
|
20250210,182100,420928600,63100,63100,63100,63100,0
|
|
20250210,182000,420928600,63100,63100,63100,63100,0
|
|
20250210,181900,420928600,63100,63100,63100,63100,0
|
|
20250210,181800,420928600,63100,63100,63100,63100,0
|
|
20250210,181700,420928600,63100,63100,63100,63100,0
|
|
20250210,181600,420928600,63100,63100,63100,63100,0
|
|
20250210,181500,420928600,63100,63100,63100,63100,0
|
|
20250210,181400,420928600,63100,63100,63100,63100,0
|
|
20250210,181300,420928600,63100,63100,63100,63100,0
|
|
20250210,181200,420928600,63100,63100,63100,63100,205
|
|
20250210,181100,420928600,63100,63100,63100,63100,0
|
|
20250210,181000,420928600,63100,63100,63100,63100,0
|
|
20250210,180900,420928600,63100,63100,63100,63100,0
|
|
20250210,180800,420928600,63100,63100,63100,63100,0
|
|
20250210,180700,420928600,63100,63100,63100,63100,0
|
|
20250210,180600,420928600,63100,63100,63100,63100,0
|
|
20250210,180500,420928600,63100,63100,63100,63100,0
|
|
20250210,180400,420928600,63100,63100,63100,63100,0
|
|
20250210,180300,420928600,63100,63100,63100,63100,0
|
|
20250210,180200,420928600,63100,63100,63100,63100,0
|
|
20250210,180100,420928600,63100,63100,63100,63100,0
|
|
20250210,180000,420928600,63100,63100,63100,63100,0
|
|
20250210,175900,420928600,63100,63100,63100,63100,0
|
|
20250210,175800,420928600,63100,63100,63100,63100,0
|
|
20250210,175700,420928600,63100,63100,63100,63100,0
|
|
20250210,175600,420928600,63100,63100,63100,63100,0
|
|
20250210,175500,420928600,63100,63100,63100,63100,0
|
|
20250210,175400,420928600,63100,63100,63100,63100,0
|
|
20250210,175300,420928600,63100,63100,63100,63100,0
|
|
20250210,175200,420928600,63100,63100,63100,63100,0
|
|
20250210,175100,420928600,63100,63100,63100,63100,0
|
|
20250210,175000,420928600,63100,63100,63100,63100,0
|
|
20250210,174900,420928600,63100,63100,63100,63100,0
|
|
20250210,174800,420928600,63100,63100,63100,63100,0
|
|
20250210,174700,420928600,63100,63100,63100,63100,0
|
|
20250210,174600,420928600,63100,63100,63100,63100,0
|
|
20250210,174500,420928600,63100,63100,63100,63100,0
|
|
20250210,174400,420928600,63100,63100,63100,63100,0
|
|
20250210,174300,420928600,63100,63100,63100,63100,0
|
|
20250210,174200,420928600,63100,63100,63100,63100,205
|
|
20250210,174100,420928600,63100,63100,63100,63100,0
|
|
20250210,174000,420928600,63100,63100,63100,63100,0
|
|
20250210,173900,420928600,63100,63100,63100,63100,0
|
|
20250210,173800,420928600,63100,63100,63100,63100,0
|
|
20250210,173700,420928600,63100,63100,63100,63100,0
|
|
20250210,173600,420928600,63100,63100,63100,63100,0
|
|
20250210,173500,420928600,63100,63100,63100,63100,0
|
|
20250210,173400,420928600,63100,63100,63100,63100,0
|
|
20250210,173300,420928600,63100,63100,63100,63100,0
|
|
20250210,173200,420928600,63100,63100,63100,63100,0
|
|
20250210,173100,420928600,63100,63100,63100,63100,0
|
|
20250210,173000,420928600,63100,63100,63100,63100,0
|
|
20250210,172900,420928600,63100,63100,63100,63100,0
|
|
20250210,172800,420928600,63100,63100,63100,63100,0
|
|
20250210,172700,420928600,63100,63100,63100,63100,0
|
|
20250210,172600,420928600,63100,63100,63100,63100,0
|
|
20250210,172500,420928600,63100,63100,63100,63100,0
|
|
20250210,172400,420928600,63100,63100,63100,63100,0
|
|
20250210,172300,420928600,63100,63100,63100,63100,0
|
|
20250210,172200,420928600,63100,63100,63100,63100,0
|
|
20250210,172100,420928600,63100,63100,63100,63100,0
|
|
20250210,172000,420928600,63100,63100,63100,63100,0
|
|
20250210,171900,420928600,63100,63100,63100,63100,0
|
|
20250210,171800,420928600,63100,63100,63100,63100,0
|
|
20250210,171700,420928600,63100,63100,63100,63100,0
|
|
20250210,171600,420928600,63100,63100,63100,63100,0
|
|
20250210,171500,420928600,63100,63100,63100,63100,0
|
|
20250210,171400,420928600,63100,63100,63100,63100,0
|
|
20250210,171300,420928600,63100,63100,63100,63100,0
|
|
20250210,171200,420928600,63100,63100,63100,63100,205
|
|
20250210,171100,420928600,63100,63100,63100,63100,0
|
|
20250210,171000,420928600,63100,63100,63100,63100,0
|
|
20250210,170900,420928600,63100,63100,63100,63100,0
|
|
20250210,170800,420928600,63100,63100,63100,63100,0
|
|
20250210,170700,420928600,63100,63100,63100,63100,0
|
|
20250210,170600,420928600,63100,63100,63100,63100,0
|
|
20250210,170500,420928600,63100,63100,63100,63100,0
|
|
20250210,170400,420928600,63100,63100,63100,63100,0
|
|
20250210,170300,420928600,63100,63100,63100,63100,0
|
|
20250210,170200,420928600,63100,63100,63100,63100,0
|
|
20250210,170100,420928600,63100,63100,63100,63100,0
|
|
20250210,170000,420928600,63100,63100,63100,63100,0
|
|
20250210,165900,420928600,63100,63100,63100,63100,0
|
|
20250210,165800,420928600,63100,63100,63100,63100,0
|
|
20250210,165700,420928600,63100,63100,63100,63100,0
|
|
20250210,165600,420928600,63100,63100,63100,63100,0
|
|
20250210,165500,420928600,63100,63100,63100,63100,0
|
|
20250210,165400,420928600,63100,63100,63100,63100,0
|
|
20250210,165300,420928600,63100,63100,63100,63100,0
|
|
20250210,165200,420928600,63100,63100,63100,63100,0
|
|
20250210,165100,420928600,63100,63100,63100,63100,0
|
|
20250210,165000,420928600,63100,63100,63100,63100,0
|
|
20250210,164900,420928600,63100,63100,63100,63100,0
|
|
20250210,164800,420928600,63100,63100,63100,63100,0
|
|
20250210,164700,420928600,63100,63100,63100,63100,0
|
|
20250210,164600,420928600,63100,63100,63100,63100,0
|
|
20250210,164500,420928600,63100,63100,63100,63100,0
|
|
20250210,164400,420928600,63100,63100,63100,63100,0
|
|
20250210,164300,420928600,63100,63100,63100,63100,0
|
|
20250210,164200,420928600,63100,63100,63100,63100,205
|
|
20250210,164100,420928600,63100,63100,63100,63100,0
|
|
20250210,164000,420928600,63100,63100,63100,63100,0
|
|
20250210,163900,420928600,63100,63100,63100,63100,0
|
|
20250210,163800,420928600,63100,63100,63100,63100,0
|
|
20250210,163700,420928600,63100,63100,63100,63100,0
|
|
20250210,163600,420928600,63100,63100,63100,63100,0
|
|
20250210,163500,420928600,63100,63100,63100,63100,0
|
|
20250210,163400,420928600,63100,63100,63100,63100,0
|
|
20250210,163300,420928600,63100,63100,63100,63100,0
|
|
20250210,163200,420928600,63100,63100,63100,63100,0
|
|
20250210,163100,420928600,63100,63100,63100,63100,0
|
|
20250210,163000,420928600,63100,63100,63100,63100,0
|
|
20250210,162900,420928600,63100,63100,63100,63100,0
|
|
20250210,162800,420928600,63100,63100,63100,63100,0
|
|
20250210,162700,420928600,63100,63100,63100,63100,0
|
|
20250210,162600,420928600,63100,63100,63100,63100,0
|
|
20250210,162500,420928600,63100,63100,63100,63100,0
|
|
20250210,162400,420928600,63100,63100,63100,63100,0
|
|
20250210,162300,420928600,63100,63100,63100,63100,0
|
|
20250210,162200,420928600,63100,63100,63100,63100,0
|
|
20250210,162100,420928600,63100,63100,63100,63100,0
|
|
20250210,162000,420928600,63100,63100,63100,63100,0
|
|
20250210,161900,420928600,63100,63100,63100,63100,0
|
|
20250210,161800,420928600,63100,63100,63100,63100,0
|
|
20250210,161700,420928600,63100,63100,63100,63100,0
|
|
20250210,161600,420928600,63100,63100,63100,63100,0
|
|
20250210,161500,420928600,63100,63100,63100,63100,0
|
|
20250210,161400,420928600,63100,63100,63100,63100,0
|
|
20250210,161300,420928600,63100,63100,63100,63100,0
|
|
20250210,161200,420928600,63100,63100,63100,63100,205
|
|
20250210,161100,420928600,63100,63100,63100,63100,0
|
|
20250210,161000,420928600,63100,63100,63100,63100,0
|
|
20250210,160900,420928600,63100,63100,63100,63100,0
|
|
20250210,160800,420928600,63100,63100,63100,63100,0
|
|
20250210,160700,420928600,63100,63100,63100,63100,0
|
|
20250210,160600,420928600,63100,63100,63100,63100,0
|
|
20250210,160500,420928600,63100,63100,63100,63100,0
|
|
20250210,160400,420928600,63100,63100,63100,63100,0
|
|
20250210,160300,420928600,63100,63100,63100,63100,0
|
|
20250210,160200,420928600,63100,63100,63100,63100,0
|
|
20250210,160100,420928600,63100,63100,63100,63100,0
|
|
20250210,160000,420928600,63100,63100,63100,63100,0
|
|
20250210,155900,420928600,63100,63100,63100,63100,0
|
|
20250210,155800,420928600,63100,63100,63100,63100,0
|
|
20250210,155700,420928600,63100,63100,63100,63100,0
|
|
20250210,155600,420928600,63100,63100,63100,63100,0
|
|
20250210,155500,420928600,63100,63100,63100,63100,0
|
|
20250210,155400,420928600,63100,63100,63100,63100,0
|
|
20250210,155300,420928600,63100,63100,63100,63100,0
|
|
20250210,155200,420928600,63100,63100,63100,63100,0
|
|
20250210,155100,420928600,63100,63100,63100,63100,0
|
|
20250210,155000,420928600,63100,63100,63100,63100,0
|
|
20250210,154900,420928600,63100,63100,63100,63100,0
|
|
20250210,154800,420928600,63100,63100,63100,63100,0
|
|
20250210,154700,420928600,63100,63100,63100,63100,0
|
|
20250210,154600,420928600,63100,63100,63100,63100,0
|
|
20250210,154500,420928600,63100,63100,63100,63100,0
|
|
20250210,154400,420928600,63100,63100,63100,63100,0
|
|
20250210,154300,420928600,63100,63100,63100,63100,0
|
|
20250210,154200,420928600,63100,63100,63100,63100,205
|
|
20250210,154100,420928600,63100,63100,63100,63100,0
|
|
20250210,154000,420928600,63100,63100,63100,63100,0
|
|
20250210,153900,420928600,63100,63100,63100,63100,0
|
|
20250210,153800,420928600,63100,63100,63100,63100,0
|
|
20250210,153700,420928600,63100,63100,63100,63100,0
|
|
20250210,153600,420928600,63100,63100,63100,63100,0
|
|
20250210,153500,420928600,63100,63100,63100,63100,0
|
|
20250210,153400,420928600,63100,63100,63100,63100,0
|
|
20250210,153300,420928600,63100,63100,63100,63100,0
|
|
20250210,153200,420928600,63100,63100,63100,63100,0
|
|
20250210,153100,420928600,63100,63100,63100,63100,0
|
|
20250210,153000,420928600,63100,63100,63100,63100,205
|
|
20250210,152900,407993100,63200,63200,63200,63200,0
|
|
20250210,152800,407993100,63200,63200,63200,63200,0
|
|
20250210,152700,407993100,63200,63200,63200,63200,0
|
|
20250210,152600,407993100,63200,63200,63200,63200,0
|
|
20250210,152500,407993100,63200,63200,63200,63200,0
|
|
20250210,152400,407993100,63200,63200,63200,63200,0
|
|
20250210,152300,407993100,63200,63200,63200,63200,0
|
|
20250210,152200,407993100,63200,63200,63200,63200,0
|
|
20250210,152100,407993100,63200,63200,63200,63200,0
|
|
20250210,152000,407993100,63200,63200,63200,63200,0
|
|
20250210,151900,407993100,63200,63100,63200,63000,13
|
|
20250210,151800,407173700,63200,63200,63200,63200,0
|
|
20250210,151700,407173700,63200,63200,63200,63200,1
|
|
20250210,151600,407110500,63200,63200,63200,63200,1
|
|
20250210,151500,407047300,63300,63300,63300,63300,2
|
|
20250210,151400,406920700,63300,63300,63300,63300,0
|
|
20250210,151300,406920700,63300,63300,63300,63300,0
|
|
20250210,151200,406920700,63300,63300,63300,63300,0
|
|
20250210,151100,406920700,63300,63200,63300,63200,2
|
|
20250210,151000,406794200,63200,63200,63200,63200,5
|
|
20250210,150900,406478200,63300,63300,63300,63300,3
|
|
20250210,150800,406288300,63400,63400,63400,63400,1
|
|
20250210,150700,406224900,63500,63500,63500,63500,0
|
|
20250210,150600,406224900,63500,63500,63500,63500,0
|
|
20250210,150500,406224900,63500,63500,63500,63500,1
|
|
20250210,150400,406161400,63400,63300,63400,63300,5
|
|
20250210,150300,405844500,63400,63300,63400,63300,2
|
|
20250210,150200,405717800,63300,63300,63300,63300,0
|
|
20250210,150100,405717800,63300,63400,63400,63200,98
|
|
20250210,150000,399514400,63300,63300,63300,63300,0
|
|
20250210,145900,399514400,63300,63300,63300,63300,0
|
|
20250210,145800,399514400,63300,63300,63300,63300,56
|
|
20250210,145700,395969600,63500,63500,63500,63500,0
|
|
20250210,145600,395969600,63500,63500,63500,63500,0
|
|
20250210,145500,395969600,63500,63500,63500,63500,0
|
|
20250210,145400,395969600,63500,63500,63500,63500,0
|
|
20250210,145300,395969600,63500,63500,63500,63500,0
|
|
20250210,145200,395969600,63500,63500,63500,63500,0
|
|
20250210,145100,395969600,63500,63500,63500,63500,0
|
|
20250210,145000,395969600,63500,63500,63500,63500,1
|
|
20250210,144900,395906100,63500,63500,63500,63500,6
|
|
20250210,144800,395525100,63500,63500,63500,63500,4
|
|
20250210,144700,395271100,63500,63500,63500,63500,6
|
|
20250210,144600,394890100,63500,63500,63500,63500,9
|
|
20250210,144500,394318600,63500,63500,63500,63500,6
|
|
20250210,144400,393937600,63500,63500,63500,63500,4
|
|
20250210,144300,393683600,63500,63500,63500,63500,7
|
|
20250210,144200,393239100,63500,63500,63500,63500,6
|
|
20250210,144100,392858100,63500,63500,63500,63500,6
|
|
20250210,144000,392477100,63500,63500,63500,63500,6
|
|
20250210,143900,392096100,63500,63500,63500,63500,5
|
|
20250210,143800,391778600,63500,63500,63500,63500,8
|
|
20250210,143700,391270600,63400,63500,63500,63400,5
|
|
20250210,143600,390953400,63500,63400,63500,63400,4
|
|
20250210,143500,390699700,63400,63400,63400,63400,6
|
|
20250210,143400,390319300,63300,63400,63400,63200,18
|
|
20250210,143300,389180500,63500,63500,63500,63500,8
|
|
20250210,143200,388672500,63500,63500,63500,63500,5
|
|
20250210,143100,388355000,63500,63500,63500,63500,5
|
|
20250210,143000,388037500,63500,63300,63500,63300,10
|
|
20250210,142900,387403200,63500,63500,63500,63500,2
|
|
20250210,142800,387276200,63500,63500,63500,63200,5
|
|
20250210,142700,386959100,63500,63500,63500,63500,4
|
|
20250210,142600,386705100,63200,63500,63500,63200,190
|
|
20250210,142500,374640400,63500,63500,63500,63200,9
|
|
20250210,142400,374069200,63500,63400,63500,63400,6
|
|
20250210,142300,373688500,63300,63400,63400,63300,9
|
|
20250210,142200,373118100,63400,63400,63400,63100,6
|
|
20250210,142100,372738000,63400,63400,63400,63400,5
|
|
20250210,142000,372421000,63400,63400,63400,63200,9
|
|
20250210,141900,371850600,63400,63400,63400,63200,5
|
|
20250210,141800,371533800,63400,63400,63400,63400,6
|
|
20250210,141700,371153400,63300,63400,63400,63300,6
|
|
20250210,141600,370773100,63400,63400,63400,63300,14
|
|
20250210,141500,369885600,63400,63400,63400,63400,6
|
|
20250210,141400,369505200,63300,63400,63400,63300,8
|
|
20250210,141300,368998100,63400,63300,63400,63300,3
|
|
20250210,141200,368808000,63400,63400,63400,63400,6
|
|
20250210,141100,368427600,63300,63400,63400,63300,6
|
|
20250210,141000,368047300,63400,63300,63400,63300,8
|
|
20250210,140900,367540200,63300,63300,63300,63300,10
|
|
20250210,140800,366907200,63200,63300,63300,63200,4
|
|
20250210,140700,366654100,63200,63300,63300,63200,3
|
|
20250210,140600,366464300,63300,63300,63400,63300,9
|
|
20250210,140500,365894300,63200,63300,63400,63200,11
|
|
20250210,140400,365197900,63200,63400,63400,63200,4
|
|
20250210,140300,364944500,63400,63300,63600,63300,7
|
|
20250210,140200,364500400,63200,63300,63300,63200,11
|
|
20250210,140100,363804200,63200,63200,63200,63200,1
|
|
20250210,140000,363741000,63200,63200,63200,63200,0
|
|
20250210,135900,363741000,63200,63400,63500,63200,49
|
|
20250210,135800,360641600,63400,63400,63400,63300,7
|
|
20250210,135700,360197900,63400,63400,63400,63400,6
|
|
20250210,135600,359817500,63300,63300,63300,63300,1
|
|
20250210,135500,359754200,63300,63400,63400,63300,2
|
|
20250210,135400,359627500,63400,63400,63400,63400,3
|
|
20250210,135300,359437300,63400,63600,63600,63400,13
|
|
20250210,135200,358612400,63500,63400,63500,63400,2
|
|
20250210,135100,358485500,63500,63500,63600,63500,7
|
|
20250210,135000,358040700,63400,63500,63500,63400,7
|
|
20250210,134900,357596300,63500,63400,63500,63400,7
|
|
20250210,134800,357151900,63500,63500,63600,63500,10
|
|
20250210,134700,356516600,63500,63500,63600,63400,8
|
|
20250210,134600,356008500,63500,63500,63500,63500,2
|
|
20250210,134500,355881500,63400,63500,63600,63400,10
|
|
20250210,134400,355246300,63400,63500,63500,63400,3
|
|
20250210,134300,355055900,63500,63500,63600,63500,9
|
|
20250210,134200,354483800,63500,63500,63500,63500,3
|
|
20250210,134100,354293300,63400,63500,63500,63400,49
|
|
20250210,134000,351186300,63500,63500,63500,63500,6
|
|
20250210,133900,350805300,63500,63500,63500,63500,5
|
|
20250210,133800,350487800,63400,63500,63500,63400,4
|
|
20250210,133700,350233900,63500,63500,63500,63500,13
|
|
20250210,133600,349408400,63500,63600,63600,63500,9
|
|
20250210,133500,348836100,63500,63800,63800,63500,6
|
|
20250210,133400,348454500,63800,63800,63800,63800,5
|
|
20250210,133300,348135500,63800,63800,63800,63700,11
|
|
20250210,133200,347433800,63700,63500,63800,63500,94
|
|
20250210,133100,341444500,63500,63600,63600,63500,7
|
|
20250210,133000,340999500,63600,63500,63600,63500,10
|
|
20250210,132900,340363900,63500,63400,63700,63400,17
|
|
20250210,132800,339283200,63700,63600,63700,63600,10
|
|
20250210,132700,338646400,63700,63100,63800,63100,405
|
|
20250210,132600,312995100,63100,63100,63100,63100,4
|
|
20250210,132500,312742700,63100,63100,63100,63100,6
|
|
20250210,132400,312364100,63100,63100,63100,63100,6
|
|
20250210,132300,311985500,63100,63100,63100,63100,1
|
|
20250210,132200,311922400,63000,63000,63000,63000,0
|
|
20250210,132100,311922400,63000,63100,63100,63000,8
|
|
20250210,132000,311417900,63100,63100,63100,63100,9
|
|
20250210,131900,310850000,63100,63100,63100,63100,12
|
|
20250210,131800,310092800,63100,63100,63100,63100,5
|
|
20250210,131700,309777300,63100,63100,63100,63100,8
|
|
20250210,131600,309272500,63100,63100,63100,63100,5
|
|
20250210,131500,308957000,63100,63100,63100,63100,7
|
|
20250210,131400,308515300,63100,63100,63100,63100,4
|
|
20250210,131300,308262900,63100,63100,63100,63100,7
|
|
20250210,131200,307821200,63100,63100,63100,63100,17
|
|
20250210,131100,306748500,63100,63100,63100,63100,3
|
|
20250210,131000,306559200,63100,63100,63100,63100,7
|
|
20250210,130900,306117500,63100,63100,63100,63100,6
|
|
20250210,130800,305738900,63100,63100,63100,63100,5
|
|
20250210,130700,305423400,63100,63100,63100,63100,9
|
|
20250210,130600,304855500,63100,63200,63200,63100,4
|
|
20250210,130500,304602900,63200,63200,63200,63200,6
|
|
20250210,130400,304223700,63200,63200,63200,63200,9
|
|
20250210,130300,303654900,63200,63400,63400,63100,216
|
|
20250210,130200,290021000,63400,63400,63400,63400,6
|
|
20250210,130100,289640600,63400,63400,63400,63400,4
|
|
20250210,130000,289387000,63400,63400,63400,63400,8
|
|
20250210,125900,288879800,63400,63400,63400,63400,5
|
|
20250210,125800,288562800,63400,63400,63400,63400,7
|
|
20250210,125700,288119000,63400,63500,63500,63400,7
|
|
20250210,125600,287675100,63400,63500,63500,63400,4
|
|
20250210,125500,287421400,63400,63400,63400,63400,6
|
|
20250210,125400,287041000,63400,63400,63400,63400,54
|
|
20250210,125300,283617400,63400,63400,63400,63400,5
|
|
20250210,125200,283300400,63400,63400,63400,63400,6
|
|
20250210,125100,282920000,63400,63400,63400,63400,4
|
|
20250210,125000,282666400,63400,63400,63400,63400,6
|
|
20250210,124900,282286000,63300,63300,63300,63300,5
|
|
20250210,124800,281969500,63300,63300,63500,63300,508
|
|
20250210,124700,249788800,63200,63200,63200,63200,5
|
|
20250210,124600,249472800,63200,63200,63200,63200,4
|
|
20250210,124500,249220000,63200,63200,63200,63200,9
|
|
20250210,124400,248651200,63200,63200,63200,63200,5
|
|
20250210,124300,248335200,63200,63200,63200,63200,4
|
|
20250210,124200,248082400,63200,63200,63200,63200,6
|
|
20250210,124100,247703200,63200,63200,63200,63200,3
|
|
20250210,124000,247513600,63200,63200,63200,63200,6
|
|
20250210,123900,247134400,63200,63200,63300,63200,7
|
|
20250210,123800,246691800,63100,63100,63100,63100,24
|
|
20250210,123700,245177400,63100,63100,63100,63100,0
|
|
20250210,123600,245177400,63100,63200,63200,63100,36
|
|
20250210,123500,242905500,63200,63200,63200,63200,6
|
|
20250210,123400,242526300,63200,63200,63200,63200,5
|
|
20250210,123300,242210300,63200,63200,63200,63200,4
|
|
20250210,123200,241957500,63200,63300,63300,63100,13
|
|
20250210,123100,241135900,63300,63300,63300,63300,4
|
|
20250210,123000,240882700,63300,63300,63300,63300,8
|
|
20250210,122900,240376300,63300,63300,63300,63300,7
|
|
20250210,122800,239933200,63200,63200,63200,63200,6
|
|
20250210,122700,239554000,63100,63100,63100,63100,0
|
|
20250210,122600,239554000,63100,63300,63300,63100,2
|
|
20250210,122500,239427600,63300,63300,63300,63300,9
|
|
20250210,122400,238857900,63300,63300,63300,63300,5
|
|
20250210,122300,238541400,63300,63300,63300,63300,5
|
|
20250210,122200,238224900,63300,63300,63300,63300,5
|
|
20250210,122100,237908400,63300,63300,63300,63300,5
|
|
20250210,122000,237591900,63300,63300,63300,63300,5
|
|
20250210,121900,237275400,63300,63300,63300,63300,6
|
|
20250210,121800,236895600,63300,63300,63300,63300,6
|
|
20250210,121700,236515800,63300,63300,63300,63300,8
|
|
20250210,121600,236009400,63300,63300,63300,63300,6
|
|
20250210,121500,235629600,63300,63300,63300,63300,11
|
|
20250210,121400,234933300,63300,63300,63300,63300,5
|
|
20250210,121300,234616800,63300,63300,63300,63300,4
|
|
20250210,121200,234363600,63300,63300,63300,63300,7
|
|
20250210,121100,233920500,63300,63300,63300,63300,4
|
|
20250210,121000,233667300,63300,63300,63300,63300,6
|
|
20250210,120900,233287500,63300,63300,63300,63300,14
|
|
20250210,120800,232401300,63300,63300,63300,63300,0
|
|
20250210,120700,232401300,63300,63500,63500,63300,14
|
|
20250210,120600,231513500,63500,63500,63500,63500,3
|
|
20250210,120500,231323000,63500,63500,63500,63500,7
|
|
20250210,120400,230878500,63500,63500,63500,63500,6
|
|
20250210,120300,230497500,63500,63500,63500,63500,5
|
|
20250210,120200,230180000,63500,63500,63500,63500,7
|
|
20250210,120100,229735500,63500,63500,63500,63500,5
|
|
20250210,120000,229418000,63500,63500,63500,63500,6
|
|
20250210,115900,229037000,63500,63500,63500,63500,8
|
|
20250210,115800,228529000,63500,63500,63500,63500,5
|
|
20250210,115700,228211500,63500,63500,63500,63500,13
|
|
20250210,115600,227386000,63500,63500,63500,63500,1
|
|
20250210,115500,227322500,63400,63400,63400,63400,9
|
|
20250210,115400,226751900,63400,63400,63400,63400,4
|
|
20250210,115300,226498300,63400,63400,63400,63400,6
|
|
20250210,115200,226117900,63400,63400,63400,63400,7
|
|
20250210,115100,225674100,63400,63400,63400,63400,5
|
|
20250210,115000,225357100,63400,63400,63400,63400,9
|
|
20250210,114900,224786500,63400,63400,63400,63400,6
|
|
20250210,114800,224406100,63300,63300,63300,63300,6
|
|
20250210,114700,224026300,63300,63300,63300,63300,10
|
|
20250210,114600,223393300,63300,63300,63300,63300,12
|
|
20250210,114500,222633700,63200,63200,63200,63200,0
|
|
20250210,114400,222633700,63200,63300,63300,63200,12
|
|
20250210,114300,221875000,63300,63300,63300,63300,6
|
|
20250210,114200,221495200,63200,63300,63300,63200,6
|
|
20250210,114100,221115800,63200,63200,63200,63200,2
|
|
20250210,114000,220989400,63200,63200,63200,63200,18
|
|
20250210,113900,219851800,63200,63200,63200,63200,6
|
|
20250210,113800,219472600,63200,63200,63200,63200,4
|
|
20250210,113700,219219800,63200,63200,63200,63200,8
|
|
20250210,113600,218714200,63200,63200,63200,63200,5
|
|
20250210,113500,218398200,63200,63300,63300,63200,7
|
|
20250210,113400,217955700,63300,63300,63300,63300,5
|
|
20250210,113300,217639200,63300,63300,63300,63300,4
|
|
20250210,113200,217386000,63300,63300,63300,63300,7
|
|
20250210,113100,216942900,63300,63300,63300,63300,5
|
|
20250210,113000,216626400,63300,63300,63300,63300,7
|
|
20250210,112900,216183300,63300,63300,63300,63300,5
|
|
20250210,112800,215866800,63300,63300,63300,63300,6
|
|
20250210,112700,215487000,63300,63300,63400,63300,7
|
|
20250210,112600,215043700,63400,63200,63500,63200,10
|
|
20250210,112500,214410700,63200,63200,63200,63200,11
|
|
20250210,112400,213715500,63200,63200,63200,63200,5
|
|
20250210,112300,213399500,63200,63200,63200,63200,6
|
|
20250210,112200,213020300,63200,63200,63200,63200,7
|
|
20250210,112100,212577900,63200,63200,63200,63200,5
|
|
20250210,112000,212261900,63200,63200,63200,63200,7
|
|
20250210,111900,211819500,63200,63200,63200,63200,8
|
|
20250210,111800,211313900,63200,63200,63200,63200,5
|
|
20250210,111700,210997900,63200,63100,63200,63100,11
|
|
20250210,111600,210303000,63100,63100,63100,63100,1
|
|
20250210,111500,210239900,63000,63000,63000,63000,3
|
|
20250210,111400,210050900,63000,63000,63000,63000,6
|
|
20250210,111300,209672900,63000,63000,63000,63000,11
|
|
20250210,111200,208979900,63100,63100,63100,63100,7
|
|
20250210,111100,208538200,63100,63100,63100,63100,8
|
|
20250210,111000,208033400,63100,63100,63100,63100,9
|
|
20250210,110900,207465500,63100,63100,63100,63100,6
|
|
20250210,110800,207086900,63100,63100,63100,63100,3
|
|
20250210,110700,206897600,63100,63100,63100,63100,8
|
|
20250210,110600,206392800,63000,63000,63000,63000,7
|
|
20250210,110500,205951800,63000,63000,63000,63000,43
|
|
20250210,110400,203242800,62900,62900,62900,62900,5
|
|
20250210,110300,202928300,62900,62900,62900,62900,7
|
|
20250210,110200,202488000,62900,62900,62900,62900,8
|
|
20250210,110100,201984800,62900,62900,62900,62900,4
|
|
20250210,110000,201733200,62900,62900,62900,62900,7
|
|
20250210,105900,201292900,62800,62800,62800,62800,30
|
|
20250210,105800,199408900,62800,62800,62800,62800,10
|
|
20250210,105700,198780900,62700,62700,62700,62700,42
|
|
20250210,105600,196147500,62700,62600,62700,62600,14
|
|
20250210,105500,195269800,62600,62600,62600,62600,21
|
|
20250210,105400,193955200,62600,62600,62600,62600,8
|
|
20250210,105300,193454400,62600,62600,62600,62600,3
|
|
20250210,105200,193266600,62500,62500,62500,62500,9
|
|
20250210,105100,192704100,62600,62600,62600,62600,9
|
|
20250210,105000,192140700,62600,62700,62700,62500,64
|
|
20250210,104900,188138300,62700,62800,62800,62700,22
|
|
20250210,104800,186758600,62800,62900,62900,62800,31
|
|
20250210,104700,184810600,62900,62900,62900,62900,7
|
|
20250210,104600,184370300,62800,62800,62800,62800,0
|
|
20250210,104500,184370300,62800,62800,62800,62800,6
|
|
20250210,104400,183993500,62800,62800,62800,62800,29
|
|
20250210,104300,182172300,62800,62800,62800,62800,68
|
|
20250210,104200,177901900,62900,62900,62900,62900,47
|
|
20250210,104100,174945600,62800,62800,62800,62800,0
|
|
20250210,104000,174945600,62800,62800,62800,62800,0
|
|
20250210,103900,174945600,62800,62800,62800,62800,0
|
|
20250210,103800,174945600,62800,62800,62800,62800,0
|
|
20250210,103700,174945600,62800,62800,62800,62800,0
|
|
20250210,103600,174945600,62800,62800,62800,62800,0
|
|
20250210,103500,174945600,62800,62800,62800,62800,0
|
|
20250210,103400,174945600,62800,63100,63100,62800,14
|
|
20250210,103300,174064600,63100,63100,63100,63100,4
|
|
20250210,103200,173812200,63100,63100,63100,63100,6
|
|
20250210,103100,173433600,63100,63200,63200,63100,20
|
|
20250210,103000,172170400,63200,63200,63200,63200,12
|
|
20250210,102900,171412000,63000,62900,63000,62900,91
|
|
20250210,102800,165685200,62800,62800,62800,62800,8
|
|
20250210,102700,165182800,62800,62800,62800,62800,4
|
|
20250210,102600,164931600,62800,62800,62800,62800,7
|
|
20250210,102500,164492000,62800,62500,62800,62500,290
|
|
20250210,102400,146323000,62600,62700,62800,62400,122
|
|
20250210,102300,138704000,62800,62900,62900,62700,111
|
|
20250210,102200,131733100,62900,62900,62900,62900,9
|
|
20250210,102100,131167000,62900,63000,63000,62900,10
|
|
20250210,102000,130537900,62900,62900,62900,62900,3
|
|
20250210,101900,130349200,63100,63100,63100,63100,34
|
|
20250210,101800,128203800,63100,63200,63200,63100,6
|
|
20250210,101700,127824700,63100,63100,63100,63100,1
|
|
20250210,101600,127761600,63100,63100,63100,63100,5
|
|
20250210,101500,127446100,63100,63200,63200,63100,25
|
|
20250210,101400,125868300,63000,63000,63000,63000,0
|
|
20250210,101300,125868300,63000,63000,63000,63000,0
|
|
20250210,101200,125868300,63000,63200,63200,63000,219
|
|
20250210,101100,112052200,63200,63200,63200,63200,10
|
|
20250210,101000,111420200,63100,63200,63200,63100,3
|
|
20250210,100900,111230700,63200,63200,63200,63200,6
|
|
20250210,100800,110851500,63200,63200,63200,63200,7
|
|
20250210,100700,110409100,63200,63200,63200,63200,6
|
|
20250210,100600,110029900,63200,63200,63200,63200,4
|
|
20250210,100500,109777100,63100,63100,63200,63100,17
|
|
20250210,100400,108704100,63000,63000,63000,63000,0
|
|
20250210,100300,108704100,63000,63100,63100,63000,200
|
|
20250210,100200,96103700,63100,63400,63400,63100,209
|
|
20250210,100100,82908200,63400,63500,63500,63400,18
|
|
20250210,100000,81766200,63500,63400,63500,63400,4
|
|
20250210,095900,81512300,63500,63500,63500,63500,6
|
|
20250210,095800,81131300,63500,63500,63500,63500,4
|
|
20250210,095700,80877300,63500,63500,63500,63500,7
|
|
20250210,095600,80432800,63500,63500,63500,63500,8
|
|
20250210,095500,79924800,63500,63500,63500,63500,1
|
|
20250210,095400,79861300,63400,63400,63400,63400,6
|
|
20250210,095300,79480900,63400,63400,63400,63400,9
|
|
20250210,095200,78910300,63400,63500,63500,63400,13
|
|
20250210,095100,78085500,63500,63400,63500,63400,9
|
|
20250210,095000,77514600,63400,63500,63500,63400,16
|
|
20250210,094900,76499900,63500,63400,63500,63400,33
|
|
20250210,094800,74407100,63400,63400,63400,63400,6
|
|
20250210,094700,74026700,63400,63400,63400,63400,45
|
|
20250210,094600,71173700,63400,63400,63400,63400,5
|
|
20250210,094500,70856700,63400,63400,63400,63400,8
|
|
20250210,094400,70349500,63400,63400,63400,63400,4
|
|
20250210,094300,70095900,63400,63400,63400,63400,9
|
|
20250210,094200,69525300,63400,63400,63400,63400,5
|
|
20250210,094100,69208300,63400,63400,63400,63400,8
|
|
20250210,094000,68701100,63400,63300,63400,63300,4
|
|
20250210,093900,68447800,63300,63200,63300,63200,10
|
|
20250210,093800,67815000,63300,63200,63300,63200,11
|
|
20250210,093700,67119400,63100,63200,63200,63100,2
|
|
20250210,093600,66993100,63100,63100,63300,63100,9
|
|
20250210,093500,66424600,63100,63100,63100,63000,8
|
|
20250210,093400,65920000,63100,63000,63200,63000,9
|
|
20250210,093300,65352300,63100,63000,63100,63000,14
|
|
20250210,093200,64469500,63000,63000,63000,63000,5
|
|
20250210,093100,64154500,63000,63000,63000,63000,5
|
|
20250210,093000,63839500,63000,63000,63000,63000,4
|
|
20250210,092900,63587500,63000,63000,63000,63000,9
|
|
20250210,092800,63020500,62900,62900,63000,62900,22
|
|
20250210,092700,61636400,62900,62900,62900,62900,7
|
|
20250210,092600,61196100,62900,62900,62900,62900,3
|
|
20250210,092500,61007400,62900,62900,62900,62900,8
|
|
20250210,092400,60504200,62900,62900,62900,62900,5
|
|
20250210,092300,60189700,63000,63000,63000,62900,14
|
|
20250210,092200,59307800,63000,63300,63300,62900,5
|
|
20250210,092100,58992300,63300,63300,63300,63300,10
|
|
20250210,092000,58359300,63300,63400,63400,63300,7
|
|
20250210,091900,57915800,63400,63400,63400,63400,8
|
|
20250210,091800,57408600,63400,63400,63400,63400,5
|
|
20250210,091700,57091600,63400,63400,63400,63400,6
|
|
20250210,091600,56711200,63300,63300,63300,63300,5
|
|
20250210,091500,56394700,63400,63400,63400,63400,8
|
|
20250210,091400,55887500,63400,63400,63400,63400,6
|
|
20250210,091300,55507100,63400,63400,63400,63400,10
|
|
20250210,091200,54873100,63300,63300,63300,63300,6
|
|
20250210,091100,54493300,63400,63300,63400,63300,5
|
|
20250210,091000,54176600,63400,63400,63400,63400,6
|
|
20250210,090900,53796200,63300,63800,63800,63300,136
|
|
20250210,090800,45181000,63900,64000,64000,63900,5
|
|
20250210,090700,44861300,64000,64300,64300,64000,7
|
|
20250210,090600,44412000,64300,62600,64300,62600,72
|
|
20250210,090500,39898000,62600,62600,62600,62600,7
|
|
20250210,090400,39459800,62600,62600,62600,62600,6
|
|
20250210,090300,39084200,62600,62400,62600,62400,180
|
|
20250210,090200,27831000,62400,62300,62400,62300,250
|
|
20250210,090100,12254900,61500,62200,62500,61500,191
|
|
20250210,090000,372900,62200,61900,62200,61900,6
|