607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,190400,27006130,17200,17200,17200,17200,9
|
|
20250206,190300,27006130,17200,17200,17200,17200,0
|
|
20250206,190200,27006130,17200,17200,17200,17200,0
|
|
20250206,190100,27006130,17200,17200,17200,17200,0
|
|
20250206,190000,27006130,17200,17200,17200,17200,0
|
|
20250206,185900,27006130,17200,17200,17200,17200,0
|
|
20250206,185800,27006130,17200,17200,17200,17200,0
|
|
20250206,185700,27006130,17200,17200,17200,17200,0
|
|
20250206,185600,27006130,17200,17200,17200,17200,0
|
|
20250206,185500,27006130,17200,17200,17200,17200,0
|
|
20250206,185400,27006130,17200,17200,17200,17200,0
|
|
20250206,185300,27006130,17200,17200,17200,17200,0
|
|
20250206,185200,27006130,17200,17200,17200,17200,0
|
|
20250206,185100,27006130,17200,17200,17200,17200,0
|
|
20250206,185000,27006130,17200,17200,17200,17200,0
|
|
20250206,184900,27006130,17200,17200,17200,17200,0
|
|
20250206,184800,27006130,17200,17200,17200,17200,0
|
|
20250206,184700,27006130,17200,17200,17200,17200,0
|
|
20250206,184600,27006130,17200,17200,17200,17200,0
|
|
20250206,184500,27006130,17200,17200,17200,17200,0
|
|
20250206,184400,27006130,17200,17200,17200,17200,0
|
|
20250206,184300,27006130,17200,17200,17200,17200,0
|
|
20250206,184200,27006130,17200,17200,17200,17200,0
|
|
20250206,184100,27006130,17200,17200,17200,17200,0
|
|
20250206,184000,27006130,17200,17200,17200,17200,0
|
|
20250206,183900,27006130,17200,17200,17200,17200,0
|
|
20250206,183800,27006130,17200,17200,17200,17200,0
|
|
20250206,183700,27006130,17200,17200,17200,17200,0
|
|
20250206,183600,27006130,17200,17200,17200,17200,0
|
|
20250206,183500,27006130,17200,17200,17200,17200,0
|
|
20250206,183400,27006130,17200,17200,17200,17200,9
|
|
20250206,183300,27006130,17200,17200,17200,17200,0
|
|
20250206,183200,27006130,17200,17200,17200,17200,0
|
|
20250206,183100,27006130,17200,17200,17200,17200,0
|
|
20250206,183000,27006130,17200,17200,17200,17200,0
|
|
20250206,182900,27006130,17200,17200,17200,17200,0
|
|
20250206,182800,27006130,17200,17200,17200,17200,0
|
|
20250206,182700,27006130,17200,17200,17200,17200,0
|
|
20250206,182600,27006130,17200,17200,17200,17200,0
|
|
20250206,182500,27006130,17200,17200,17200,17200,0
|
|
20250206,182400,27006130,17200,17200,17200,17200,0
|
|
20250206,182300,27006130,17200,17200,17200,17200,0
|
|
20250206,182200,27006130,17200,17200,17200,17200,0
|
|
20250206,182100,27006130,17200,17200,17200,17200,0
|
|
20250206,182000,27006130,17200,17200,17200,17200,0
|
|
20250206,181900,27006130,17200,17200,17200,17200,0
|
|
20250206,181800,27006130,17200,17200,17200,17200,0
|
|
20250206,181700,27006130,17200,17200,17200,17200,0
|
|
20250206,181600,27006130,17200,17200,17200,17200,0
|
|
20250206,181500,27006130,17200,17200,17200,17200,0
|
|
20250206,181400,27006130,17200,17200,17200,17200,0
|
|
20250206,181300,27006130,17200,17200,17200,17200,0
|
|
20250206,181200,27006130,17200,17200,17200,17200,0
|
|
20250206,181100,27006130,17200,17200,17200,17200,0
|
|
20250206,181000,27006130,17200,17200,17200,17200,0
|
|
20250206,180900,27006130,17200,17200,17200,17200,0
|
|
20250206,180800,27006130,17200,17200,17200,17200,0
|
|
20250206,180700,27006130,17200,17200,17200,17200,0
|
|
20250206,180600,27006130,17200,17200,17200,17200,0
|
|
20250206,180500,27006130,17200,17200,17200,17200,0
|
|
20250206,180400,27006130,17200,17200,17200,17200,9
|
|
20250206,180300,27006130,17200,17200,17200,17200,0
|
|
20250206,180200,27006130,17200,17200,17200,17200,0
|
|
20250206,180100,27006130,17200,17200,17200,17200,0
|
|
20250206,180000,27006130,17200,17200,17200,17200,0
|
|
20250206,175900,27006130,17200,17200,17200,17200,0
|
|
20250206,175800,27006130,17200,17200,17200,17200,0
|
|
20250206,175700,27006130,17200,17200,17200,17200,0
|
|
20250206,175600,27006130,17200,17200,17200,17200,0
|
|
20250206,175500,27006130,17200,17200,17200,17200,0
|
|
20250206,175400,27006130,17200,17200,17200,17200,0
|
|
20250206,175300,27006130,17200,17200,17200,17200,0
|
|
20250206,175200,27006130,17200,17200,17200,17200,0
|
|
20250206,175100,27006130,17200,17200,17200,17200,0
|
|
20250206,175000,27006130,17200,17200,17200,17200,0
|
|
20250206,174900,27006130,17200,17200,17200,17200,0
|
|
20250206,174800,27006130,17200,17200,17200,17200,0
|
|
20250206,174700,27006130,17200,17200,17200,17200,0
|
|
20250206,174600,27006130,17200,17200,17200,17200,0
|
|
20250206,174500,27006130,17200,17200,17200,17200,0
|
|
20250206,174400,27006130,17200,17200,17200,17200,0
|
|
20250206,174300,27006130,17200,17200,17200,17200,0
|
|
20250206,174200,27006130,17200,17200,17200,17200,0
|
|
20250206,174100,27006130,17200,17200,17200,17200,0
|
|
20250206,174000,27006130,17200,17200,17200,17200,0
|
|
20250206,173900,27006130,17200,17200,17200,17200,0
|
|
20250206,173800,27006130,17200,17200,17200,17200,0
|
|
20250206,173700,27006130,17200,17200,17200,17200,0
|
|
20250206,173600,27006130,17200,17200,17200,17200,0
|
|
20250206,173500,27006130,17200,17200,17200,17200,0
|
|
20250206,173400,27006130,17200,17200,17200,17200,9
|
|
20250206,173300,27006130,17200,17200,17200,17200,0
|
|
20250206,173200,27006130,17200,17200,17200,17200,0
|
|
20250206,173100,27006130,17200,17200,17200,17200,0
|
|
20250206,173000,27006130,17200,17200,17200,17200,0
|
|
20250206,172900,27006130,17200,17200,17200,17200,0
|
|
20250206,172800,27006130,17200,17200,17200,17200,0
|
|
20250206,172700,27006130,17200,17200,17200,17200,0
|
|
20250206,172600,27006130,17200,17200,17200,17200,0
|
|
20250206,172500,27006130,17200,17200,17200,17200,0
|
|
20250206,172400,27006130,17200,17200,17200,17200,0
|
|
20250206,172300,27006130,17200,17200,17200,17200,0
|
|
20250206,172200,27006130,17200,17200,17200,17200,0
|
|
20250206,172100,27006130,17200,17200,17200,17200,0
|
|
20250206,172000,27006130,17200,17200,17200,17200,0
|
|
20250206,171900,27006130,17200,17200,17200,17200,0
|
|
20250206,171800,27006130,17200,17200,17200,17200,0
|
|
20250206,171700,27006130,17200,17200,17200,17200,0
|
|
20250206,171600,27006130,17200,17200,17200,17200,0
|
|
20250206,171500,27006130,17200,17200,17200,17200,0
|
|
20250206,171400,27006130,17200,17200,17200,17200,0
|
|
20250206,171300,27006130,17200,17200,17200,17200,0
|
|
20250206,171200,27006130,17200,17200,17200,17200,0
|
|
20250206,171100,27006130,17200,17200,17200,17200,0
|
|
20250206,171000,27006130,17200,17200,17200,17200,0
|
|
20250206,170900,27006130,17200,17200,17200,17200,0
|
|
20250206,170800,27006130,17200,17200,17200,17200,0
|
|
20250206,170700,27006130,17200,17200,17200,17200,0
|
|
20250206,170600,27006130,17200,17200,17200,17200,0
|
|
20250206,170500,27006130,17200,17200,17200,17200,0
|
|
20250206,170400,27006130,17200,17200,17200,17200,9
|
|
20250206,170300,27006130,17200,17200,17200,17200,0
|
|
20250206,170200,27006130,17200,17200,17200,17200,0
|
|
20250206,170100,27006130,17200,17200,17200,17200,0
|
|
20250206,170000,27006130,17200,17200,17200,17200,0
|
|
20250206,165900,27006130,17200,17200,17200,17200,0
|
|
20250206,165800,27006130,17200,17200,17200,17200,0
|
|
20250206,165700,27006130,17200,17200,17200,17200,0
|
|
20250206,165600,27006130,17200,17200,17200,17200,0
|
|
20250206,165500,27006130,17200,17200,17200,17200,0
|
|
20250206,165400,27006130,17200,17200,17200,17200,0
|
|
20250206,165300,27006130,17200,17200,17200,17200,0
|
|
20250206,165200,27006130,17200,17200,17200,17200,0
|
|
20250206,165100,27006130,17200,17200,17200,17200,0
|
|
20250206,165000,27006130,17200,17200,17200,17200,0
|
|
20250206,164900,27006130,17200,17200,17200,17200,0
|
|
20250206,164800,27006130,17200,17200,17200,17200,0
|
|
20250206,164700,27006130,17200,17200,17200,17200,0
|
|
20250206,164600,27006130,17200,17200,17200,17200,0
|
|
20250206,164500,27006130,17200,17200,17200,17200,0
|
|
20250206,164400,27006130,17200,17200,17200,17200,0
|
|
20250206,164300,27006130,17200,17200,17200,17200,0
|
|
20250206,164200,27006130,17200,17200,17200,17200,0
|
|
20250206,164100,27006130,17200,17200,17200,17200,0
|
|
20250206,164000,27006130,17200,17200,17200,17200,0
|
|
20250206,163900,27006130,17200,17200,17200,17200,0
|
|
20250206,163800,27006130,17200,17200,17200,17200,0
|
|
20250206,163700,27006130,17200,17200,17200,17200,0
|
|
20250206,163600,27006130,17200,17200,17200,17200,0
|
|
20250206,163500,27006130,17200,17200,17200,17200,0
|
|
20250206,163400,27006130,17200,17200,17200,17200,9
|
|
20250206,163300,27006130,17200,17200,17200,17200,0
|
|
20250206,163200,27006130,17200,17200,17200,17200,0
|
|
20250206,163100,27006130,17200,17200,17200,17200,0
|
|
20250206,163000,27006130,17200,17200,17200,17200,0
|
|
20250206,162900,27006130,17200,17200,17200,17200,0
|
|
20250206,162800,27006130,17200,17200,17200,17200,0
|
|
20250206,162700,27006130,17200,17200,17200,17200,0
|
|
20250206,162600,27006130,17200,17200,17200,17200,0
|
|
20250206,162500,27006130,17200,17200,17200,17200,0
|
|
20250206,162400,27006130,17200,17200,17200,17200,0
|
|
20250206,162300,27006130,17200,17200,17200,17200,0
|
|
20250206,162200,27006130,17200,17200,17200,17200,0
|
|
20250206,162100,27006130,17200,17200,17200,17200,0
|
|
20250206,162000,27006130,17200,17200,17200,17200,0
|
|
20250206,161900,27006130,17200,17200,17200,17200,0
|
|
20250206,161800,27006130,17200,17200,17200,17200,0
|
|
20250206,161700,27006130,17200,17200,17200,17200,0
|
|
20250206,161600,27006130,17200,17200,17200,17200,0
|
|
20250206,161500,27006130,17200,17200,17200,17200,0
|
|
20250206,161400,27006130,17200,17200,17200,17200,0
|
|
20250206,161300,27006130,17200,17200,17200,17200,0
|
|
20250206,161200,27006130,17200,17200,17200,17200,0
|
|
20250206,161100,27006130,17200,17200,17200,17200,0
|
|
20250206,161000,27006130,17200,17200,17200,17200,0
|
|
20250206,160900,27006130,17200,17200,17200,17200,0
|
|
20250206,160800,27006130,17200,17200,17200,17200,0
|
|
20250206,160700,27006130,17200,17200,17200,17200,0
|
|
20250206,160600,27006130,17200,17200,17200,17200,0
|
|
20250206,160500,27006130,17200,17200,17200,17200,0
|
|
20250206,160400,27006130,17200,17200,17200,17200,9
|
|
20250206,160300,27006130,17200,17200,17200,17200,0
|
|
20250206,160200,27006130,17200,17200,17200,17200,0
|
|
20250206,160100,27006130,17200,17200,17200,17200,0
|
|
20250206,160000,27006130,17200,17200,17200,17200,0
|
|
20250206,155900,27006130,17200,17200,17200,17200,0
|
|
20250206,155800,27006130,17200,17200,17200,17200,0
|
|
20250206,155700,27006130,17200,17200,17200,17200,0
|
|
20250206,155600,27006130,17200,17200,17200,17200,0
|
|
20250206,155500,27006130,17200,17200,17200,17200,0
|
|
20250206,155400,27006130,17200,17200,17200,17200,0
|
|
20250206,155300,27006130,17200,17200,17200,17200,0
|
|
20250206,155200,27006130,17200,17200,17200,17200,0
|
|
20250206,155100,27006130,17200,17200,17200,17200,0
|
|
20250206,155000,27006130,17200,17200,17200,17200,0
|
|
20250206,154900,27006130,17200,17200,17200,17200,0
|
|
20250206,154800,27006130,17200,17200,17200,17200,0
|
|
20250206,154700,27006130,17200,17200,17200,17200,0
|
|
20250206,154600,27006130,17200,17200,17200,17200,0
|
|
20250206,154500,27006130,17200,17200,17200,17200,0
|
|
20250206,154400,27006130,17200,17200,17200,17200,0
|
|
20250206,154300,27006130,17200,17200,17200,17200,0
|
|
20250206,154200,27006130,17200,17200,17200,17200,0
|
|
20250206,154100,27006130,17200,17200,17200,17200,0
|
|
20250206,154000,27006130,17200,17200,17200,17200,0
|
|
20250206,153900,27006130,17200,17200,17200,17200,0
|
|
20250206,153800,27006130,17200,17200,17200,17200,0
|
|
20250206,153700,27006130,17200,17200,17200,17200,0
|
|
20250206,153600,27006130,17200,17200,17200,17200,0
|
|
20250206,153500,27006130,17200,17200,17200,17200,0
|
|
20250206,153400,27006130,17200,17200,17200,17200,9
|
|
20250206,153300,27006130,17200,17200,17200,17200,0
|
|
20250206,153200,27006130,17200,17200,17200,17200,0
|
|
20250206,153100,27006130,17200,17200,17200,17200,0
|
|
20250206,153000,27006130,17200,17200,17200,17200,0
|
|
20250206,152900,27006130,17200,17200,17200,17200,0
|
|
20250206,152800,27006130,17200,17200,17200,17200,0
|
|
20250206,152700,27006130,17200,17200,17200,17200,0
|
|
20250206,152600,27006130,17200,17200,17200,17200,0
|
|
20250206,152500,27006130,17200,17200,17200,17200,0
|
|
20250206,152400,27006130,17200,17200,17200,17200,0
|
|
20250206,152300,27006130,17200,17200,17200,17200,0
|
|
20250206,152200,27006130,17200,17200,17200,17200,0
|
|
20250206,152100,27006130,17200,17200,17200,17200,0
|
|
20250206,152000,27006130,17200,17200,17200,17200,0
|
|
20250206,151900,27006130,17200,17200,17200,17200,0
|
|
20250206,151800,27006130,17200,17200,17200,17200,9
|
|
20250206,151700,26851330,17200,17200,17200,17200,12
|
|
20250206,151600,26644930,17200,17200,17200,17200,7
|
|
20250206,151500,26524530,17200,17200,17200,17200,1
|
|
20250206,151400,26507330,17200,17200,17200,17200,13
|
|
20250206,151300,26283730,17200,17200,17200,17200,9
|
|
20250206,151200,26128930,17200,17200,17200,17200,2
|
|
20250206,151100,26094530,17200,17200,17200,17200,13
|
|
20250206,151000,25870930,17200,17200,17200,17200,11
|
|
20250206,150900,25681730,17200,17200,17200,17200,2
|
|
20250206,150800,25647330,17200,17200,17200,17200,13
|
|
20250206,150700,25423730,17200,17200,17200,17200,7
|
|
20250206,150600,25303330,17200,17200,17200,17200,3
|
|
20250206,150500,25251730,17200,17200,17200,17200,12
|
|
20250206,150400,25045330,17200,17200,17200,17200,6
|
|
20250206,150300,24942130,17200,17200,17200,17200,5
|
|
20250206,150200,24856130,17200,17200,17200,17200,15
|
|
20250206,150100,24598130,17200,17200,17200,17200,7
|
|
20250206,150000,24477730,17200,17200,17200,17200,3
|
|
20250206,145900,24426130,17200,17200,17200,17200,12
|
|
20250206,145800,24219730,17200,17200,17200,17200,8
|
|
20250206,145700,24082130,17200,17200,17200,17200,3
|
|
20250206,145600,24030530,17200,17200,17200,17200,15
|
|
20250206,145500,23772530,17180,17200,17200,17180,14
|
|
20250206,145400,23531790,17200,17200,17200,17200,1
|
|
20250206,145300,23514590,17200,17200,17200,17200,14
|
|
20250206,145200,23273790,17200,17200,17200,17200,7
|
|
20250206,145100,23153390,17200,17200,17200,17200,3
|
|
20250206,145000,23101790,17200,17200,17200,17200,12
|
|
20250206,144900,22895390,17200,17200,17200,17200,10
|
|
20250206,144800,22723390,17200,17200,17200,17200,1
|
|
20250206,144700,22706190,17200,17200,17200,17200,14
|
|
20250206,144600,22465390,17200,17200,17200,17200,9
|
|
20250206,144500,22310590,17200,17200,17200,17200,2
|
|
20250206,144400,22276190,17200,17200,17200,17200,9
|
|
20250206,144300,22121390,17200,17200,17200,17200,14
|
|
20250206,144200,21880590,17200,17200,17200,17200,2
|
|
20250206,144100,21846190,17200,17200,17200,17200,7
|
|
20250206,144000,21725790,17200,17200,17200,17200,14
|
|
20250206,143900,21484990,17200,17200,17200,17200,2
|
|
20250206,143800,21450590,17200,17200,17200,17200,15
|
|
20250206,143700,21192590,17200,17200,17200,17200,14
|
|
20250206,143600,20951790,17200,17200,17200,17200,5
|
|
20250206,143500,20865790,17200,17200,17200,17200,7
|
|
20250206,143400,20745390,17200,17200,17200,17200,14
|
|
20250206,143300,20504590,17200,17200,17200,17200,2
|
|
20250206,143200,20470190,17200,17200,17200,17200,9
|
|
20250206,143100,20315390,17200,17200,17200,17200,13
|
|
20250206,143000,20091790,17200,17200,17200,17200,2
|
|
20250206,142900,20057390,17200,17200,17200,17200,12
|
|
20250206,142800,19850990,17200,17200,17200,17200,15
|
|
20250206,142700,19592990,17200,17200,17200,17200,1
|
|
20250206,142600,19575790,17200,17200,17200,17200,10
|
|
20250206,142500,19403790,17200,17200,17200,17200,14
|
|
20250206,142400,19162990,17200,17200,17200,17200,2
|
|
20250206,142300,19128590,17200,17200,17200,17200,7
|
|
20250206,142200,19008190,17200,17200,17200,17200,20
|
|
20250206,142100,18664190,17200,17200,17200,17200,2
|
|
20250206,142000,18629790,17190,17200,17200,17190,7
|
|
20250206,141900,18509420,17200,17200,17200,17200,10
|
|
20250206,141800,18337420,17200,17200,17200,17200,9
|
|
20250206,141700,18182620,17200,17200,17200,17200,3
|
|
20250206,141600,18131020,17200,17200,17200,17190,12
|
|
20250206,141500,17924670,17200,17200,17200,17200,11
|
|
20250206,141400,17735470,17200,17200,17200,17200,4
|
|
20250206,141300,17666670,17200,17200,17200,17200,5
|
|
20250206,141200,17580670,17200,17200,17200,17200,12
|
|
20250206,141100,17374270,17200,17200,17200,17200,7
|
|
20250206,141000,17253870,17200,17200,17200,17200,5
|
|
20250206,140900,17167870,17200,17200,17200,17200,16
|
|
20250206,140800,16892670,17200,17200,17200,17200,4
|
|
20250206,140700,16823870,17200,17200,17200,17200,6
|
|
20250206,140600,16720670,17200,17200,17200,17200,14
|
|
20250206,140500,16479870,17200,17200,17200,17200,6
|
|
20250206,140400,16376670,17200,17200,17200,17200,11
|
|
20250206,140300,16187470,17200,17200,17200,17200,2
|
|
20250206,140200,16153070,17190,17190,17190,17190,0
|
|
20250206,140100,16153070,17190,17190,17190,17190,4
|
|
20250206,140000,16084310,17200,17200,17200,17200,5
|
|
20250206,135900,15998310,17200,17200,17200,17200,0
|
|
20250206,135800,15998310,17200,17200,17200,17200,0
|
|
20250206,135700,15998310,17200,17200,17200,17200,5
|
|
20250206,135600,15912310,17200,17200,17200,17200,2
|
|
20250206,135500,15877910,17200,17200,17200,17200,0
|
|
20250206,135400,15877910,17200,17200,17200,17200,5
|
|
20250206,135300,15791910,17200,17200,17200,17200,1
|
|
20250206,135200,15774710,17200,17200,17200,17200,0
|
|
20250206,135100,15774710,17200,17200,17200,17200,4
|
|
20250206,135000,15705910,17200,17200,17200,17200,0
|
|
20250206,134900,15705910,17200,17200,17200,17200,1
|
|
20250206,134800,15688710,17200,17200,17200,17200,5
|
|
20250206,134700,15602710,17200,17200,17200,17200,0
|
|
20250206,134600,15602710,17200,17200,17200,17200,0
|
|
20250206,134500,15602710,17200,17200,17200,17200,7
|
|
20250206,134400,15482310,17200,17200,17200,17200,0
|
|
20250206,134300,15482310,17200,17200,17200,17200,0
|
|
20250206,134200,15482310,17200,17200,17200,17200,1
|
|
20250206,134100,15465110,17200,17200,17200,17200,5
|
|
20250206,134000,15379110,17200,17200,17200,17200,0
|
|
20250206,133900,15379110,17200,17200,17200,17200,0
|
|
20250206,133800,15379110,17200,17200,17200,17200,6
|
|
20250206,133700,15275910,17200,17200,17200,17200,0
|
|
20250206,133600,15275910,17200,17200,17200,17200,0
|
|
20250206,133500,15275910,17200,17200,17200,17200,7
|
|
20250206,133400,15155510,17200,17200,17200,17200,0
|
|
20250206,133300,15155510,17200,17200,17200,17200,2
|
|
20250206,133200,15121110,17200,17200,17200,17200,6
|
|
20250206,133100,15017910,17200,17200,17200,17200,3
|
|
20250206,133000,14966310,17200,17200,17200,17200,0
|
|
20250206,132900,14966310,17200,17200,17200,17200,4
|
|
20250206,132800,14897510,17200,17200,17200,17200,0
|
|
20250206,132700,14897510,17200,17200,17200,17200,2
|
|
20250206,132600,14863110,17200,17200,17200,17200,5
|
|
20250206,132500,14777110,17200,17200,17200,17200,0
|
|
20250206,132400,14777110,17200,17200,17200,17200,1
|
|
20250206,132300,14759910,17200,17200,17200,17200,6
|
|
20250206,132200,14656710,17200,17200,17200,17200,0
|
|
20250206,132100,14656710,17200,17200,17200,17200,0
|
|
20250206,132000,14656710,17200,17200,17200,17200,8
|
|
20250206,131900,14519110,17200,17200,17200,17200,0
|
|
20250206,131800,14519110,17200,17200,17200,17200,0
|
|
20250206,131700,14519110,17200,17200,17200,17200,6
|
|
20250206,131600,14415910,17200,17200,17200,17200,1
|
|
20250206,131500,14398710,17200,17200,17200,17200,0
|
|
20250206,131400,14398710,17200,17200,17200,17200,5
|
|
20250206,131300,14312710,17200,17200,17200,17200,1
|
|
20250206,131200,14295510,17200,17200,17200,17200,0
|
|
20250206,131100,14295510,17200,17200,17200,17200,0
|
|
20250206,131000,14295510,17200,17200,17200,17200,5
|
|
20250206,130900,14209510,17200,17200,17200,17200,1
|
|
20250206,130800,14192310,17200,17200,17200,17200,0
|
|
20250206,130700,14192310,17200,17200,17200,17200,4
|
|
20250206,130600,14123510,17200,17200,17200,17200,0
|
|
20250206,130500,14123510,17200,17200,17200,17200,2
|
|
20250206,130400,14089110,17200,17200,17200,17200,5
|
|
20250206,130300,14003110,17200,17200,17200,17200,0
|
|
20250206,130200,14003110,17200,17200,17200,17200,1
|
|
20250206,130100,13985910,17200,17200,17200,17200,5
|
|
20250206,130000,13899910,17200,17200,17200,17200,0
|
|
20250206,125900,13899910,17200,17200,17200,17200,0
|
|
20250206,125800,13899910,17200,17200,17200,17200,5
|
|
20250206,125700,13813910,17200,17200,17200,17200,0
|
|
20250206,125600,13813910,17200,17200,17200,17200,0
|
|
20250206,125500,13813910,17200,17200,17200,17200,7
|
|
20250206,125400,13693510,17200,17200,17200,17200,0
|
|
20250206,125300,13693510,17200,17200,17200,17200,0
|
|
20250206,125200,13693510,17200,17200,17200,17200,6
|
|
20250206,125100,13590310,17200,17200,17200,17200,1
|
|
20250206,125000,13573110,17200,17200,17200,17200,0
|
|
20250206,124900,13573110,17200,17200,17200,17200,6
|
|
20250206,124800,13469910,17200,17200,17200,17200,0
|
|
20250206,124700,13469910,17200,17200,17200,17200,1
|
|
20250206,124600,13452710,17190,17200,17200,17190,6
|
|
20250206,124500,13349520,17200,17200,17200,17200,0
|
|
20250206,124400,13349520,17200,17200,17200,17200,2
|
|
20250206,124300,13315120,17200,17200,17200,17200,5
|
|
20250206,124200,13229120,17200,17200,17200,17200,0
|
|
20250206,124100,13229120,17200,17200,17200,17200,0
|
|
20250206,124000,13229120,17200,17200,17200,17200,1
|
|
20250206,123900,13211920,17200,17200,17200,17200,4
|
|
20250206,123800,13143120,17200,17200,17200,17200,0
|
|
20250206,123700,13143120,17200,17200,17200,17200,0
|
|
20250206,123600,13143120,17200,17200,17200,17200,6
|
|
20250206,123500,13039920,17200,17200,17200,17200,0
|
|
20250206,123400,13039920,17200,17200,17200,17200,0
|
|
20250206,123300,13039920,17200,17200,17200,17200,6
|
|
20250206,123200,12936720,17200,17200,17200,17200,0
|
|
20250206,123100,12936720,17200,17200,17200,17200,0
|
|
20250206,123000,12936720,17200,17200,17200,17200,6
|
|
20250206,122900,12833520,17200,17200,17200,17200,2
|
|
20250206,122800,12799120,17200,17200,17200,17200,0
|
|
20250206,122700,12799120,17200,17200,17200,17200,4
|
|
20250206,122600,12730320,17200,17200,17200,17200,0
|
|
20250206,122500,12730320,17200,17200,17200,17200,1
|
|
20250206,122400,12713120,17200,17200,17200,17200,6
|
|
20250206,122300,12609920,17200,17200,17200,17200,0
|
|
20250206,122200,12609920,17200,17200,17200,17200,1
|
|
20250206,122100,12592720,17200,17200,17200,17200,4
|
|
20250206,122000,12523920,17200,17200,17200,17200,0
|
|
20250206,121900,12523920,17200,17200,17200,17200,0
|
|
20250206,121800,12523920,17200,17200,17200,17200,7
|
|
20250206,121700,12403520,17200,17200,17200,17200,0
|
|
20250206,121600,12403520,17200,17200,17200,17200,0
|
|
20250206,121500,12403520,17200,17200,17200,17200,4
|
|
20250206,121400,12334720,17200,17200,17200,17200,1
|
|
20250206,121300,12317520,17200,17200,17200,17200,0
|
|
20250206,121200,12317520,17200,17200,17200,17200,5
|
|
20250206,121100,12231520,17200,17200,17200,17200,1
|
|
20250206,121000,12214320,17200,17200,17200,17200,0
|
|
20250206,120900,12214320,17200,17200,17200,17200,0
|
|
20250206,120800,12214320,17200,17200,17200,17200,5
|
|
20250206,120700,12128320,17200,17200,17200,17200,1
|
|
20250206,120600,12111120,17200,17200,17200,17200,0
|
|
20250206,120500,12111120,17200,17200,17200,17200,5
|
|
20250206,120400,12025120,17200,17200,17200,17200,2
|
|
20250206,120300,11990720,17200,17200,17200,17200,0
|
|
20250206,120200,11990720,17200,17200,17200,17200,4
|
|
20250206,120100,11921920,17200,17200,17200,17200,0
|
|
20250206,120000,11921920,17200,17200,17200,17200,1
|
|
20250206,115900,11904720,17200,17200,17200,17200,5
|
|
20250206,115800,11818720,17200,17200,17200,17200,0
|
|
20250206,115700,11818720,17200,17200,17200,17200,2
|
|
20250206,115600,11784320,17200,17200,17200,17200,4
|
|
20250206,115500,11715520,17200,17200,17200,17200,200
|
|
20250206,115400,8275520,17200,17200,17200,17200,0
|
|
20250206,115300,8275520,17200,17200,17200,17200,7
|
|
20250206,115200,8155120,17200,17200,17200,17200,0
|
|
20250206,115100,8155120,17200,17200,17200,17200,0
|
|
20250206,115000,8155120,17200,17200,17200,17200,4
|
|
20250206,114900,8086320,17200,17200,17200,17200,1
|
|
20250206,114800,8069120,17200,17200,17200,17200,0
|
|
20250206,114700,8069120,17200,17200,17200,17200,6
|
|
20250206,114600,7965920,17200,17200,17200,17200,0
|
|
20250206,114500,7965920,17200,17200,17200,17200,1
|
|
20250206,114400,7948720,17200,17200,17200,17200,26
|
|
20250206,114300,7501520,17200,17200,17200,17200,0
|
|
20250206,114200,7501520,17200,17200,17200,17200,1
|
|
20250206,114100,7484320,17200,17200,17200,17200,5
|
|
20250206,114000,7398320,17200,17200,17200,17200,0
|
|
20250206,113900,7398320,17200,17200,17200,17200,0
|
|
20250206,113800,7398320,17200,17200,17200,17200,2
|
|
20250206,113700,7363920,17200,17200,17200,17200,4
|
|
20250206,113600,7295120,17200,17200,17200,17200,0
|
|
20250206,113500,7295120,17200,17200,17200,17200,0
|
|
20250206,113400,7295120,17200,17200,17200,17200,6
|
|
20250206,113300,7191920,17200,17200,17200,17200,0
|
|
20250206,113200,7191920,17200,17200,17200,17200,0
|
|
20250206,113100,7191920,17200,17200,17200,17200,7
|
|
20250206,113000,7071520,17200,17200,17200,17200,50
|
|
20250206,112900,6211520,17200,17200,17200,17200,0
|
|
20250206,112800,6211520,17200,17200,17200,17200,3
|
|
20250206,112700,6159920,17220,17220,17220,17220,0
|
|
20250206,112600,6159920,17220,17220,17220,17220,0
|
|
20250206,112500,6159920,17220,17220,17220,17220,0
|
|
20250206,112400,6159920,17220,17220,17220,17220,0
|
|
20250206,112300,6159920,17220,17220,17220,17220,0
|
|
20250206,112200,6159920,17220,17220,17220,17220,0
|
|
20250206,112100,6159920,17220,17220,17220,17220,0
|
|
20250206,112000,6159920,17220,17220,17220,17220,0
|
|
20250206,111900,6159920,17220,17220,17220,17220,0
|
|
20250206,111800,6159920,17220,17220,17220,17220,0
|
|
20250206,111700,6159920,17220,17220,17220,17220,0
|
|
20250206,111600,6159920,17220,17220,17220,17220,0
|
|
20250206,111500,6159920,17220,17220,17220,17220,0
|
|
20250206,111400,6159920,17220,17220,17220,17220,0
|
|
20250206,111300,6159920,17220,17220,17220,17220,0
|
|
20250206,111200,6159920,17220,17220,17220,17220,0
|
|
20250206,111100,6159920,17220,17220,17220,17220,0
|
|
20250206,111000,6159920,17220,17220,17220,17220,0
|
|
20250206,110900,6159920,17220,17220,17220,17220,0
|
|
20250206,110800,6159920,17220,17220,17220,17220,0
|
|
20250206,110700,6159920,17220,17220,17220,17220,0
|
|
20250206,110600,6159920,17220,17220,17220,17220,0
|
|
20250206,110500,6159920,17220,17220,17220,17220,0
|
|
20250206,110400,6159920,17220,17220,17220,17220,0
|
|
20250206,110300,6159920,17220,17220,17220,17220,0
|
|
20250206,110200,6159920,17220,17200,17220,17200,200
|
|
20250206,110100,2717140,17200,17200,17200,17200,0
|
|
20250206,110000,2717140,17200,17200,17200,17200,5
|
|
20250206,105900,2631140,17200,17200,17200,17200,0
|
|
20250206,105800,2631140,17200,17200,17200,17200,1
|
|
20250206,105700,2613940,17200,17200,17200,17200,5
|
|
20250206,105600,2527940,17200,17200,17200,17200,0
|
|
20250206,105500,2527940,17200,17200,17200,17200,0
|
|
20250206,105400,2527940,17200,17200,17200,17200,5
|
|
20250206,105300,2441940,17200,17200,17200,17200,0
|
|
20250206,105200,2441940,17200,17200,17200,17200,0
|
|
20250206,105100,2441940,17200,17200,17200,17200,5
|
|
20250206,105000,2355940,17200,17200,17200,17200,0
|
|
20250206,104900,2355940,17200,17200,17200,17200,0
|
|
20250206,104800,2355940,17200,17200,17200,17200,4
|
|
20250206,104700,2287140,17200,17200,17200,17200,2
|
|
20250206,104600,2252740,17200,17200,17200,17200,0
|
|
20250206,104500,2252740,17200,17200,17200,17200,4
|
|
20250206,104400,2183940,17200,17200,17200,17200,0
|
|
20250206,104300,2183940,17200,17200,17200,17200,1
|
|
20250206,104200,2166740,17200,17200,17200,17200,4
|
|
20250206,104100,2097940,17200,17200,17200,17200,0
|
|
20250206,104000,2097940,17200,17200,17200,17200,1
|
|
20250206,103900,2080740,17200,17200,17200,17200,4
|
|
20250206,103800,2011940,17200,17200,17200,17200,0
|
|
20250206,103700,2011940,17200,17200,17200,17200,0
|
|
20250206,103600,2011940,17200,17200,17200,17200,2
|
|
20250206,103500,1977540,17200,17200,17200,17200,28
|
|
20250206,103400,1495940,17200,17200,17200,17200,0
|
|
20250206,103300,1495940,17200,17200,17200,17200,1
|
|
20250206,103200,1478740,17200,17200,17200,17200,4
|
|
20250206,103100,1409940,17200,17200,17200,17200,0
|
|
20250206,103000,1409940,17200,17200,17200,17200,0
|
|
20250206,102900,1409940,17200,17200,17200,17200,5
|
|
20250206,102800,1323940,17200,17200,17200,17200,0
|
|
20250206,102700,1323940,17200,17200,17200,17200,0
|
|
20250206,102600,1323940,17200,17200,17200,17200,4
|
|
20250206,102500,1255140,17200,17200,17200,17200,1
|
|
20250206,102400,1237940,17200,17200,17200,17200,0
|
|
20250206,102300,1237940,17200,17200,17200,17200,6
|
|
20250206,102200,1134740,17200,17200,17200,17200,2
|
|
20250206,102100,1100340,17200,17200,17200,17200,0
|
|
20250206,102000,1100340,17200,17200,17200,17200,4
|
|
20250206,101900,1031540,17200,17200,17200,17200,0
|
|
20250206,101800,1031540,17200,17200,17200,17200,1
|
|
20250206,101700,1014340,17200,17200,17200,17200,6
|
|
20250206,101600,911140,17200,17200,17200,17200,0
|
|
20250206,101500,911140,17200,17200,17200,17200,1
|
|
20250206,101400,893940,17200,17200,17200,17200,6
|
|
20250206,101300,790740,17200,17200,17200,17200,0
|
|
20250206,101200,790740,17200,17200,17200,17200,0
|
|
20250206,101100,790740,17200,17200,17200,17200,7
|
|
20250206,101000,670340,17170,17170,17170,17170,0
|
|
20250206,100900,670340,17170,17170,17170,17170,0
|
|
20250206,100800,670340,17170,17170,17170,17170,0
|
|
20250206,100700,670340,17170,17170,17170,17170,0
|
|
20250206,100600,670340,17170,17170,17170,17170,0
|
|
20250206,100500,670340,17170,17170,17170,17170,0
|
|
20250206,100400,670340,17170,17170,17170,17170,0
|
|
20250206,100300,670340,17170,17170,17170,17170,0
|
|
20250206,100200,670340,17170,17170,17170,17170,0
|
|
20250206,100100,670340,17170,17170,17170,17170,0
|
|
20250206,100000,670340,17170,17170,17170,17170,0
|
|
20250206,095900,670340,17170,17190,17190,17170,17
|
|
20250206,095800,378370,17190,17190,17190,17190,0
|
|
20250206,095700,378370,17190,17190,17190,17190,0
|
|
20250206,095600,378370,17190,17190,17190,17190,0
|
|
20250206,095500,378370,17190,17190,17190,17190,0
|
|
20250206,095400,378370,17190,17190,17190,17190,0
|
|
20250206,095300,378370,17190,17190,17190,17190,0
|
|
20250206,095200,378370,17190,17190,17190,17190,1
|
|
20250206,095100,361180,17200,17200,17200,17200,0
|
|
20250206,095000,361180,17200,17200,17200,17200,0
|
|
20250206,094900,361180,17200,17200,17200,17200,0
|
|
20250206,094800,361180,17200,17200,17200,17200,0
|
|
20250206,094700,361180,17200,17200,17200,17200,14
|
|
20250206,094600,120380,17200,17200,17200,17200,0
|
|
20250206,094500,120380,17200,17200,17200,17200,0
|
|
20250206,094400,120380,17200,17200,17200,17200,0
|
|
20250206,094300,120380,17200,17200,17200,17200,0
|
|
20250206,094200,120380,17200,17200,17200,17200,1
|
|
20250206,094100,103180,17200,17200,17200,17200,0
|
|
20250206,094000,103180,17200,17200,17200,17200,1
|
|
20250206,093900,85980,17200,17200,17200,17200,0
|
|
20250206,093800,85980,17200,17200,17200,17200,1
|
|
20250206,093700,68780,17190,17190,17190,17190,0
|
|
20250206,093600,68780,17190,17190,17190,17190,0
|
|
20250206,093500,68780,17190,17190,17190,17190,1
|
|
20250206,093400,51590,17190,17190,17190,17190,1
|
|
20250206,093300,34400,17200,17200,17200,17200,0
|
|
20250206,093200,34400,17200,17200,17200,17200,0
|
|
20250206,093100,34400,17200,17200,17200,17200,0
|
|
20250206,093000,34400,17200,17200,17200,17200,0
|
|
20250206,092900,34400,17200,17200,17200,17200,0
|
|
20250206,092800,34400,17200,17200,17200,17200,0
|
|
20250206,092700,34400,17200,17200,17200,17200,0
|
|
20250206,092600,34400,17200,17200,17200,17200,0
|
|
20250206,092500,34400,17200,17200,17200,17200,0
|
|
20250206,092400,34400,17200,17200,17200,17200,0
|
|
20250206,092300,34400,17200,17200,17200,17200,0
|
|
20250206,092200,34400,17200,17200,17200,17200,0
|
|
20250206,092100,34400,17200,17200,17200,17200,0
|
|
20250206,092000,34400,17200,17200,17200,17200,0
|
|
20250206,091900,34400,17200,17200,17200,17200,0
|
|
20250206,091800,34400,17200,17200,17200,17200,0
|
|
20250206,091700,34400,17200,17200,17200,17200,0
|
|
20250206,091600,34400,17200,17200,17200,17200,0
|
|
20250206,091500,34400,17200,17200,17200,17200,0
|
|
20250206,091400,34400,17200,17200,17200,17200,0
|
|
20250206,091300,34400,17200,17200,17200,17200,0
|
|
20250206,091200,34400,17200,17200,17200,17200,0
|
|
20250206,091100,34400,17200,17200,17200,17200,0
|
|
20250206,091000,34400,17200,17200,17200,17200,0
|
|
20250206,090900,34400,17200,17200,17200,17200,0
|
|
20250206,090800,34400,17200,17200,17200,17200,0
|
|
20250206,090700,34400,17200,17200,17200,17200,0
|
|
20250206,090600,34400,17200,17200,17200,17200,0
|
|
20250206,090500,34400,17200,17200,17200,17200,0
|
|
20250206,090400,34400,17200,17200,17200,17200,0
|
|
20250206,090300,34400,17200,17200,17200,17200,0
|
|
20250206,090200,34400,17200,17200,17200,17200,0
|
|
20250206,090100,34400,17200,17200,17200,17200,0
|
|
20250206,090000,34400,17200,17200,17200,17200,2
|