667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,200400,1274277720,8450,8450,8450,8450,4888
|
|
20250206,200300,1274277720,8450,8450,8450,8450,0
|
|
20250206,200200,1274277720,8450,8450,8450,8450,0
|
|
20250206,200100,1274277720,8450,8450,8450,8450,0
|
|
20250206,200000,1274277720,8450,8450,8450,8450,0
|
|
20250206,195900,1274277720,8450,8450,8450,8450,0
|
|
20250206,195800,1274277720,8450,8450,8450,8450,0
|
|
20250206,195700,1274277720,8450,8450,8450,8450,0
|
|
20250206,195600,1274277720,8450,8450,8450,8450,0
|
|
20250206,195500,1274277720,8450,8450,8450,8450,0
|
|
20250206,195400,1274277720,8450,8450,8450,8450,0
|
|
20250206,195300,1274277720,8450,8450,8450,8450,0
|
|
20250206,195200,1274277720,8450,8450,8450,8450,0
|
|
20250206,195100,1274277720,8450,8450,8450,8450,0
|
|
20250206,195000,1274277720,8450,8450,8450,8450,0
|
|
20250206,194900,1274277720,8450,8450,8450,8450,0
|
|
20250206,194800,1274277720,8450,8450,8450,8450,0
|
|
20250206,194700,1274277720,8450,8450,8450,8450,0
|
|
20250206,194600,1274277720,8450,8450,8450,8450,0
|
|
20250206,194500,1274277720,8450,8450,8450,8450,0
|
|
20250206,194400,1274277720,8450,8450,8450,8450,0
|
|
20250206,194300,1274277720,8450,8450,8450,8450,0
|
|
20250206,194200,1274277720,8450,8450,8450,8450,0
|
|
20250206,194100,1274277720,8450,8450,8450,8450,0
|
|
20250206,194000,1274277720,8450,8450,8450,8450,0
|
|
20250206,193900,1274277720,8450,8450,8450,8450,0
|
|
20250206,193800,1274277720,8450,8450,8450,8450,0
|
|
20250206,193700,1274277720,8450,8450,8450,8450,0
|
|
20250206,193600,1274277720,8450,8450,8450,8450,0
|
|
20250206,193500,1274277720,8450,8450,8450,8450,0
|
|
20250206,193400,1274277720,8450,8450,8450,8450,4888
|
|
20250206,193300,1274277720,8450,8450,8450,8450,0
|
|
20250206,193200,1274277720,8450,8450,8450,8450,0
|
|
20250206,193100,1274277720,8450,8450,8450,8450,0
|
|
20250206,193000,1274277720,8450,8450,8450,8450,0
|
|
20250206,192900,1274277720,8450,8450,8450,8450,0
|
|
20250206,192800,1274277720,8450,8450,8450,8450,0
|
|
20250206,192700,1274277720,8450,8450,8450,8450,0
|
|
20250206,192600,1274277720,8450,8450,8450,8450,0
|
|
20250206,192500,1274277720,8450,8450,8450,8450,0
|
|
20250206,192400,1274277720,8450,8450,8450,8450,0
|
|
20250206,192300,1274277720,8450,8450,8450,8450,0
|
|
20250206,192200,1274277720,8450,8450,8450,8450,0
|
|
20250206,192100,1274277720,8450,8450,8450,8450,0
|
|
20250206,192000,1274277720,8450,8450,8450,8450,0
|
|
20250206,191900,1274277720,8450,8450,8450,8450,0
|
|
20250206,191800,1274277720,8450,8450,8450,8450,0
|
|
20250206,191700,1274277720,8450,8450,8450,8450,0
|
|
20250206,191600,1274277720,8450,8450,8450,8450,0
|
|
20250206,191500,1274277720,8450,8450,8450,8450,0
|
|
20250206,191400,1274277720,8450,8450,8450,8450,0
|
|
20250206,191300,1274277720,8450,8450,8450,8450,0
|
|
20250206,191200,1274277720,8450,8450,8450,8450,0
|
|
20250206,191100,1274277720,8450,8450,8450,8450,0
|
|
20250206,191000,1274277720,8450,8450,8450,8450,0
|
|
20250206,190900,1274277720,8450,8450,8450,8450,0
|
|
20250206,190800,1274277720,8450,8450,8450,8450,0
|
|
20250206,190700,1274277720,8450,8450,8450,8450,0
|
|
20250206,190600,1274277720,8450,8450,8450,8450,0
|
|
20250206,190500,1274277720,8450,8450,8450,8450,0
|
|
20250206,190400,1274277720,8450,8450,8450,8450,4888
|
|
20250206,190300,1274277720,8450,8450,8450,8450,0
|
|
20250206,190200,1274277720,8450,8450,8450,8450,0
|
|
20250206,190100,1274277720,8450,8450,8450,8450,0
|
|
20250206,190000,1274277720,8450,8450,8450,8450,0
|
|
20250206,185900,1274277720,8450,8450,8450,8450,0
|
|
20250206,185800,1274277720,8450,8450,8450,8450,0
|
|
20250206,185700,1274277720,8450,8450,8450,8450,0
|
|
20250206,185600,1274277720,8450,8450,8450,8450,0
|
|
20250206,185500,1274277720,8450,8450,8450,8450,0
|
|
20250206,185400,1274277720,8450,8450,8450,8450,0
|
|
20250206,185300,1274277720,8450,8450,8450,8450,0
|
|
20250206,185200,1274277720,8450,8450,8450,8450,0
|
|
20250206,185100,1274277720,8450,8450,8450,8450,0
|
|
20250206,185000,1274277720,8450,8450,8450,8450,0
|
|
20250206,184900,1274277720,8450,8450,8450,8450,0
|
|
20250206,184800,1274277720,8450,8450,8450,8450,0
|
|
20250206,184700,1274277720,8450,8450,8450,8450,0
|
|
20250206,184600,1274277720,8450,8450,8450,8450,0
|
|
20250206,184500,1274277720,8450,8450,8450,8450,0
|
|
20250206,184400,1274277720,8450,8450,8450,8450,0
|
|
20250206,184300,1274277720,8450,8450,8450,8450,0
|
|
20250206,184200,1274277720,8450,8450,8450,8450,0
|
|
20250206,184100,1274277720,8450,8450,8450,8450,0
|
|
20250206,184000,1274277720,8450,8450,8450,8450,0
|
|
20250206,183900,1274277720,8450,8450,8450,8450,0
|
|
20250206,183800,1274277720,8450,8450,8450,8450,0
|
|
20250206,183700,1274277720,8450,8450,8450,8450,0
|
|
20250206,183600,1274277720,8450,8450,8450,8450,0
|
|
20250206,183500,1274277720,8450,8450,8450,8450,0
|
|
20250206,183400,1274277720,8450,8450,8450,8450,4888
|
|
20250206,183300,1274277720,8450,8450,8450,8450,0
|
|
20250206,183200,1274277720,8450,8450,8450,8450,0
|
|
20250206,183100,1274277720,8450,8450,8450,8450,0
|
|
20250206,183000,1274277720,8450,8450,8450,8450,0
|
|
20250206,182900,1274277720,8450,8450,8450,8450,0
|
|
20250206,182800,1274277720,8450,8450,8450,8450,0
|
|
20250206,182700,1274277720,8450,8450,8450,8450,0
|
|
20250206,182600,1274277720,8450,8450,8450,8450,0
|
|
20250206,182500,1274277720,8450,8450,8450,8450,0
|
|
20250206,182400,1274277720,8450,8450,8450,8450,0
|
|
20250206,182300,1274277720,8450,8450,8450,8450,0
|
|
20250206,182200,1274277720,8450,8450,8450,8450,0
|
|
20250206,182100,1274277720,8450,8450,8450,8450,0
|
|
20250206,182000,1274277720,8450,8450,8450,8450,0
|
|
20250206,181900,1274277720,8450,8450,8450,8450,0
|
|
20250206,181800,1274277720,8450,8450,8450,8450,0
|
|
20250206,181700,1274277720,8450,8450,8450,8450,0
|
|
20250206,181600,1274277720,8450,8450,8450,8450,0
|
|
20250206,181500,1274277720,8450,8450,8450,8450,0
|
|
20250206,181400,1274277720,8450,8450,8450,8450,0
|
|
20250206,181300,1274277720,8450,8450,8450,8450,0
|
|
20250206,181200,1274277720,8450,8450,8450,8450,0
|
|
20250206,181100,1274277720,8450,8450,8450,8450,0
|
|
20250206,181000,1274277720,8450,8450,8450,8450,0
|
|
20250206,180900,1274277720,8450,8450,8450,8450,0
|
|
20250206,180800,1274277720,8450,8450,8450,8450,0
|
|
20250206,180700,1274277720,8450,8450,8450,8450,0
|
|
20250206,180600,1274277720,8450,8450,8450,8450,0
|
|
20250206,180500,1274277720,8450,8450,8450,8450,0
|
|
20250206,180400,1274277720,8450,8450,8450,8450,4888
|
|
20250206,180300,1274277720,8450,8450,8450,8450,0
|
|
20250206,180200,1274277720,8450,8450,8450,8450,0
|
|
20250206,180100,1274277720,8450,8450,8450,8450,0
|
|
20250206,180000,1274277720,8450,8450,8450,8450,0
|
|
20250206,175900,1274277720,8450,8450,8450,8450,0
|
|
20250206,175800,1274277720,8450,8450,8450,8450,0
|
|
20250206,175700,1274277720,8450,8450,8450,8450,0
|
|
20250206,175600,1274277720,8450,8450,8450,8450,0
|
|
20250206,175500,1274277720,8450,8450,8450,8450,0
|
|
20250206,175400,1274277720,8450,8450,8450,8450,0
|
|
20250206,175300,1274277720,8450,8450,8450,8450,0
|
|
20250206,175200,1274277720,8450,8450,8450,8450,0
|
|
20250206,175100,1274277720,8450,8450,8450,8450,0
|
|
20250206,175000,1274277720,8450,8450,8450,8450,0
|
|
20250206,174900,1274277720,8450,8450,8450,8450,0
|
|
20250206,174800,1274277720,8450,8450,8450,8450,0
|
|
20250206,174700,1274277720,8450,8450,8450,8450,0
|
|
20250206,174600,1274277720,8450,8450,8450,8450,0
|
|
20250206,174500,1274277720,8450,8450,8450,8450,0
|
|
20250206,174400,1274277720,8450,8450,8450,8450,0
|
|
20250206,174300,1274277720,8450,8450,8450,8450,0
|
|
20250206,174200,1274277720,8450,8450,8450,8450,0
|
|
20250206,174100,1274277720,8450,8450,8450,8450,0
|
|
20250206,174000,1274277720,8450,8450,8450,8450,0
|
|
20250206,173900,1274277720,8450,8450,8450,8450,0
|
|
20250206,173800,1274277720,8450,8450,8450,8450,0
|
|
20250206,173700,1274277720,8450,8450,8450,8450,0
|
|
20250206,173600,1274277720,8450,8450,8450,8450,0
|
|
20250206,173500,1274277720,8450,8450,8450,8450,0
|
|
20250206,173400,1274277720,8450,8450,8450,8450,4888
|
|
20250206,173300,1274277720,8450,8450,8450,8450,0
|
|
20250206,173200,1274277720,8450,8450,8450,8450,0
|
|
20250206,173100,1274277720,8450,8450,8450,8450,0
|
|
20250206,173000,1274277720,8450,8450,8450,8450,0
|
|
20250206,172900,1274277720,8450,8450,8450,8450,0
|
|
20250206,172800,1274277720,8450,8450,8450,8450,0
|
|
20250206,172700,1274277720,8450,8450,8450,8450,0
|
|
20250206,172600,1274277720,8450,8450,8450,8450,0
|
|
20250206,172500,1274277720,8450,8450,8450,8450,0
|
|
20250206,172400,1274277720,8450,8450,8450,8450,0
|
|
20250206,172300,1274277720,8450,8450,8450,8450,0
|
|
20250206,172200,1274277720,8450,8450,8450,8450,0
|
|
20250206,172100,1274277720,8450,8450,8450,8450,0
|
|
20250206,172000,1274277720,8450,8450,8450,8450,0
|
|
20250206,171900,1274277720,8450,8450,8450,8450,0
|
|
20250206,171800,1274277720,8450,8450,8450,8450,0
|
|
20250206,171700,1274277720,8450,8450,8450,8450,0
|
|
20250206,171600,1274277720,8450,8450,8450,8450,0
|
|
20250206,171500,1274277720,8450,8450,8450,8450,0
|
|
20250206,171400,1274277720,8450,8450,8450,8450,0
|
|
20250206,171300,1274277720,8450,8450,8450,8450,0
|
|
20250206,171200,1274277720,8450,8450,8450,8450,0
|
|
20250206,171100,1274277720,8450,8450,8450,8450,0
|
|
20250206,171000,1274277720,8450,8450,8450,8450,0
|
|
20250206,170900,1274277720,8450,8450,8450,8450,0
|
|
20250206,170800,1274277720,8450,8450,8450,8450,0
|
|
20250206,170700,1274277720,8450,8450,8450,8450,0
|
|
20250206,170600,1274277720,8450,8450,8450,8450,0
|
|
20250206,170500,1274277720,8450,8450,8450,8450,0
|
|
20250206,170400,1274277720,8450,8450,8450,8450,4888
|
|
20250206,170300,1274277720,8450,8450,8450,8450,0
|
|
20250206,170200,1274277720,8450,8450,8450,8450,0
|
|
20250206,170100,1274277720,8450,8450,8450,8450,0
|
|
20250206,170000,1274277720,8450,8450,8450,8450,0
|
|
20250206,165900,1274277720,8450,8450,8450,8450,0
|
|
20250206,165800,1274277720,8450,8450,8450,8450,0
|
|
20250206,165700,1274277720,8450,8450,8450,8450,0
|
|
20250206,165600,1274277720,8450,8450,8450,8450,0
|
|
20250206,165500,1274277720,8450,8450,8450,8450,0
|
|
20250206,165400,1274277720,8450,8450,8450,8450,0
|
|
20250206,165300,1274277720,8450,8450,8450,8450,0
|
|
20250206,165200,1274277720,8450,8450,8450,8450,0
|
|
20250206,165100,1274277720,8450,8450,8450,8450,0
|
|
20250206,165000,1274277720,8450,8450,8450,8450,0
|
|
20250206,164900,1274277720,8450,8450,8450,8450,0
|
|
20250206,164800,1274277720,8450,8450,8450,8450,0
|
|
20250206,164700,1274277720,8450,8450,8450,8450,0
|
|
20250206,164600,1274277720,8450,8450,8450,8450,0
|
|
20250206,164500,1274277720,8450,8450,8450,8450,0
|
|
20250206,164400,1274277720,8450,8450,8450,8450,0
|
|
20250206,164300,1274277720,8450,8450,8450,8450,0
|
|
20250206,164200,1274277720,8450,8450,8450,8450,0
|
|
20250206,164100,1274277720,8450,8450,8450,8450,0
|
|
20250206,164000,1274277720,8450,8450,8450,8450,0
|
|
20250206,163900,1274277720,8450,8450,8450,8450,0
|
|
20250206,163800,1274277720,8450,8450,8450,8450,0
|
|
20250206,163700,1274277720,8450,8450,8450,8450,0
|
|
20250206,163600,1274277720,8450,8450,8450,8450,0
|
|
20250206,163500,1274277720,8450,8450,8450,8450,0
|
|
20250206,163400,1274277720,8450,8450,8450,8450,4888
|
|
20250206,163300,1274277720,8450,8450,8450,8450,0
|
|
20250206,163200,1274277720,8450,8450,8450,8450,0
|
|
20250206,163100,1274277720,8450,8450,8450,8450,0
|
|
20250206,163000,1274277720,8450,8450,8450,8450,0
|
|
20250206,162900,1274277720,8450,8450,8450,8450,0
|
|
20250206,162800,1274277720,8450,8450,8450,8450,0
|
|
20250206,162700,1274277720,8450,8450,8450,8450,0
|
|
20250206,162600,1274277720,8450,8450,8450,8450,0
|
|
20250206,162500,1274277720,8450,8450,8450,8450,0
|
|
20250206,162400,1274277720,8450,8450,8450,8450,0
|
|
20250206,162300,1274277720,8450,8450,8450,8450,0
|
|
20250206,162200,1274277720,8450,8450,8450,8450,0
|
|
20250206,162100,1274277720,8450,8450,8450,8450,0
|
|
20250206,162000,1274277720,8450,8450,8450,8450,0
|
|
20250206,161900,1274277720,8450,8450,8450,8450,0
|
|
20250206,161800,1274277720,8450,8450,8450,8450,0
|
|
20250206,161700,1274277720,8450,8450,8450,8450,0
|
|
20250206,161600,1274277720,8450,8450,8450,8450,0
|
|
20250206,161500,1274277720,8450,8450,8450,8450,0
|
|
20250206,161400,1274277720,8450,8450,8450,8450,0
|
|
20250206,161300,1274277720,8450,8450,8450,8450,0
|
|
20250206,161200,1274277720,8450,8450,8450,8450,0
|
|
20250206,161100,1274277720,8450,8450,8450,8450,0
|
|
20250206,161000,1274277720,8450,8450,8450,8450,0
|
|
20250206,160900,1274277720,8450,8450,8450,8450,0
|
|
20250206,160800,1274277720,8450,8450,8450,8450,0
|
|
20250206,160700,1274277720,8450,8450,8450,8450,0
|
|
20250206,160600,1274277720,8450,8450,8450,8450,0
|
|
20250206,160500,1274277720,8450,8450,8450,8450,0
|
|
20250206,160400,1274277720,8450,8450,8450,8450,4888
|
|
20250206,160300,1274277720,8450,8450,8450,8450,0
|
|
20250206,160200,1274277720,8450,8450,8450,8450,0
|
|
20250206,160100,1274277720,8450,8450,8450,8450,0
|
|
20250206,160000,1274277720,8450,8450,8450,8450,0
|
|
20250206,155900,1274277720,8450,8450,8450,8450,0
|
|
20250206,155800,1274277720,8450,8450,8450,8450,0
|
|
20250206,155700,1274277720,8450,8450,8450,8450,0
|
|
20250206,155600,1274277720,8450,8450,8450,8450,0
|
|
20250206,155500,1274277720,8450,8450,8450,8450,0
|
|
20250206,155400,1274277720,8450,8450,8450,8450,0
|
|
20250206,155300,1274277720,8450,8450,8450,8450,0
|
|
20250206,155200,1274277720,8450,8450,8450,8450,0
|
|
20250206,155100,1274277720,8450,8450,8450,8450,0
|
|
20250206,155000,1274277720,8450,8450,8450,8450,0
|
|
20250206,154900,1274277720,8450,8450,8450,8450,0
|
|
20250206,154800,1274277720,8450,8450,8450,8450,0
|
|
20250206,154700,1274277720,8450,8450,8450,8450,0
|
|
20250206,154600,1274277720,8450,8450,8450,8450,0
|
|
20250206,154500,1274277720,8450,8450,8450,8450,0
|
|
20250206,154400,1274277720,8450,8450,8450,8450,0
|
|
20250206,154300,1274277720,8450,8450,8450,8450,0
|
|
20250206,154200,1274277720,8450,8450,8450,8450,0
|
|
20250206,154100,1274277720,8450,8450,8450,8450,0
|
|
20250206,154000,1274277720,8450,8450,8450,8450,0
|
|
20250206,153900,1274277720,8450,8450,8450,8450,0
|
|
20250206,153800,1274277720,8450,8450,8450,8450,0
|
|
20250206,153700,1274277720,8450,8450,8450,8450,0
|
|
20250206,153600,1274277720,8450,8450,8450,8450,0
|
|
20250206,153500,1274277720,8450,8450,8450,8450,0
|
|
20250206,153400,1274277720,8450,8450,8450,8450,4888
|
|
20250206,153300,1274277720,8450,8450,8450,8450,0
|
|
20250206,153200,1274277720,8450,8450,8450,8450,0
|
|
20250206,153100,1274277720,8450,8450,8450,8450,0
|
|
20250206,153000,1274277720,8450,8450,8450,8450,4888
|
|
20250206,152900,1232974120,8470,8470,8470,8470,0
|
|
20250206,152800,1232974120,8470,8470,8470,8470,0
|
|
20250206,152700,1232974120,8470,8470,8470,8470,0
|
|
20250206,152600,1232974120,8470,8470,8470,8470,0
|
|
20250206,152500,1232974120,8470,8470,8470,8470,0
|
|
20250206,152400,1232974120,8470,8470,8470,8470,0
|
|
20250206,152300,1232974120,8470,8470,8470,8470,0
|
|
20250206,152200,1232974120,8470,8470,8470,8470,0
|
|
20250206,152100,1232974120,8470,8470,8470,8470,0
|
|
20250206,152000,1232974120,8470,8470,8470,8470,0
|
|
20250206,151900,1232974120,8470,8470,8470,8470,5
|
|
20250206,151800,1232931770,8470,8470,8470,8470,0
|
|
20250206,151700,1232931770,8470,8460,8470,8460,1221
|
|
20250206,151600,1222600910,8450,8460,8460,8450,174
|
|
20250206,151500,1221130020,8450,8450,8450,8450,0
|
|
20250206,151400,1221130020,8450,8440,8450,8440,199
|
|
20250206,151300,1219448650,8450,8450,8450,8450,79
|
|
20250206,151200,1218781100,8420,8420,8420,8420,189
|
|
20250206,151100,1217189720,8460,8440,8460,8400,10041
|
|
20250206,151000,1132780330,8450,8450,8450,8440,584
|
|
20250206,150900,1127846650,8460,8470,8470,8460,502
|
|
20250206,150800,1123595950,8480,8480,8480,8470,1555
|
|
20250206,150700,1110409640,8500,8480,8500,8470,2013
|
|
20250206,150600,1093352580,8480,8480,8480,8480,50
|
|
20250206,150500,1092928580,8470,8480,8480,8470,1172
|
|
20250206,150400,1083000990,8520,8480,8520,8470,210
|
|
20250206,150300,1081218780,8530,8490,8530,8480,546
|
|
20250206,150200,1076587620,8490,8490,8490,8470,563
|
|
20250206,150100,1071810020,8490,8510,8510,8490,584
|
|
20250206,150000,1066842720,8500,8500,8500,8500,0
|
|
20250206,145900,1066842720,8500,8520,8520,8500,1024
|
|
20250206,145800,1058126870,8530,8540,8540,8530,1058
|
|
20250206,145700,1049094030,8560,8560,8560,8550,1102
|
|
20250206,145600,1039671880,8560,8560,8580,8560,5204
|
|
20250206,145500,995125520,8560,8580,8590,8560,1268
|
|
20250206,145400,984261150,8590,8590,8590,8590,17
|
|
20250206,145300,984115120,8580,8580,8580,8580,64
|
|
20250206,145200,983566000,8580,8580,8580,8580,186
|
|
20250206,145100,981970120,8590,8590,8590,8590,172
|
|
20250206,145000,980492640,8580,8580,8580,8580,73
|
|
20250206,144900,979866300,8560,8560,8560,8560,45
|
|
20250206,144800,979481100,8560,8560,8560,8560,0
|
|
20250206,144700,979481100,8560,8560,8560,8560,113
|
|
20250206,144600,978513820,8560,8560,8560,8560,500
|
|
20250206,144500,974233820,8570,8570,8570,8570,313
|
|
20250206,144400,971551410,8550,8550,8550,8550,0
|
|
20250206,144300,971551410,8550,8580,8580,8550,319
|
|
20250206,144200,968821390,8570,8580,8580,8570,737
|
|
20250206,144100,962500350,8590,8590,8590,8590,245
|
|
20250206,144000,960395800,8590,8590,8590,8590,833
|
|
20250206,143900,953240330,8590,8610,8610,8590,1654
|
|
20250206,143800,939016950,8620,8620,8620,8620,0
|
|
20250206,143700,939016950,8620,8620,8620,8620,29
|
|
20250206,143600,938766970,8620,8620,8620,8620,303
|
|
20250206,143500,936155110,8620,8620,8620,8620,58
|
|
20250206,143400,935655150,8620,8610,8620,8610,785
|
|
20250206,143300,928888530,8620,8640,8640,8600,5471
|
|
20250206,143200,881755220,8630,8640,8640,8630,6585
|
|
20250206,143100,824897360,8650,8660,8670,8640,2368
|
|
20250206,143000,804409280,8660,8690,8690,8660,156
|
|
20250206,142900,803055650,8690,8690,8690,8690,0
|
|
20250206,142800,803055650,8690,8710,8710,8690,1117
|
|
20250206,142700,793334980,8710,8720,8720,8710,138
|
|
20250206,142600,792132990,8720,8720,8720,8720,0
|
|
20250206,142500,792132990,8720,8720,8720,8720,4
|
|
20250206,142400,792098110,8730,8730,8730,8730,0
|
|
20250206,142300,792098110,8730,8730,8730,8730,1
|
|
20250206,142200,792089380,8710,8710,8710,8710,57
|
|
20250206,142100,791592910,8710,8710,8710,8710,0
|
|
20250206,142000,791592910,8710,8750,8760,8710,529
|
|
20250206,141900,786984790,8720,8750,8760,8710,34
|
|
20250206,141800,786688030,8710,8700,8740,8700,40
|
|
20250206,141700,786339610,8730,8730,8730,8730,0
|
|
20250206,141600,786339610,8730,8690,8760,8690,2001
|
|
20250206,141500,768863900,8680,8680,8700,8680,455
|
|
20250206,141400,764914480,8690,8690,8690,8690,21
|
|
20250206,141300,764731990,8690,8690,8690,8690,12
|
|
20250206,141200,764627710,8690,8680,8690,8680,186
|
|
20250206,141100,763011910,8680,8680,8680,8680,0
|
|
20250206,141000,763011910,8680,8680,8680,8680,0
|
|
20250206,140900,763011910,8680,8680,8680,8680,0
|
|
20250206,140800,763011910,8680,8680,8680,8680,0
|
|
20250206,140700,763011910,8680,8680,8680,8680,500
|
|
20250206,140600,758671910,8670,8670,8670,8670,0
|
|
20250206,140500,758671910,8670,8670,8670,8670,21
|
|
20250206,140400,758489840,8670,8670,8670,8670,0
|
|
20250206,140300,758489840,8670,8670,8670,8670,0
|
|
20250206,140200,758489840,8670,8670,8670,8670,40
|
|
20250206,140100,758143040,8670,8670,8670,8670,10
|
|
20250206,140000,758056340,8670,8670,8670,8670,0
|
|
20250206,135900,758056340,8670,8670,8670,8670,38
|
|
20250206,135800,757726880,8640,8640,8640,8640,0
|
|
20250206,135700,757726880,8640,8640,8640,8640,0
|
|
20250206,135600,757726880,8640,8640,8640,8640,0
|
|
20250206,135500,757726880,8640,8640,8640,8640,1
|
|
20250206,135400,757718240,8650,8650,8650,8650,0
|
|
20250206,135300,757718240,8650,8650,8650,8650,0
|
|
20250206,135200,757718240,8650,8650,8650,8650,1347
|
|
20250206,135100,746066690,8660,8660,8660,8660,0
|
|
20250206,135000,746066690,8660,8660,8660,8660,0
|
|
20250206,134900,746066690,8660,8660,8660,8660,500
|
|
20250206,134800,741736690,8680,8680,8680,8680,0
|
|
20250206,134700,741736690,8680,8680,8680,8680,0
|
|
20250206,134600,741736690,8680,8680,8680,8680,1
|
|
20250206,134500,741728010,8680,8680,8680,8680,0
|
|
20250206,134400,741728010,8680,8680,8680,8680,0
|
|
20250206,134300,741728010,8680,8680,8680,8680,0
|
|
20250206,134200,741728010,8680,8680,8680,8680,2
|
|
20250206,134100,741710650,8680,8680,8680,8680,0
|
|
20250206,134000,741710650,8680,8680,8680,8680,0
|
|
20250206,133900,741710650,8680,8680,8680,8680,0
|
|
20250206,133800,741710650,8680,8680,8680,8680,1
|
|
20250206,133700,741701970,8680,8680,8680,8680,0
|
|
20250206,133600,741701970,8680,8680,8680,8680,1
|
|
20250206,133500,741693290,8680,8680,8680,8680,50
|
|
20250206,133400,741259290,8680,8680,8680,8680,0
|
|
20250206,133300,741259290,8680,8680,8680,8680,0
|
|
20250206,133200,741259290,8680,8670,8680,8670,326
|
|
20250206,133100,738432370,8650,8650,8650,8650,0
|
|
20250206,133000,738432370,8650,8650,8650,8650,0
|
|
20250206,132900,738432370,8650,8650,8650,8650,0
|
|
20250206,132800,738432370,8650,8670,8670,8650,1007
|
|
20250206,132700,729721680,8670,8670,8670,8670,0
|
|
20250206,132600,729721680,8670,8670,8670,8670,0
|
|
20250206,132500,729721680,8670,8670,8670,8670,20
|
|
20250206,132400,729548280,8640,8640,8640,8640,0
|
|
20250206,132300,729548280,8640,8640,8640,8640,0
|
|
20250206,132200,729548280,8640,8640,8640,8640,0
|
|
20250206,132100,729548280,8640,8640,8640,8640,171
|
|
20250206,132000,728070840,8640,8650,8650,8640,461
|
|
20250206,131900,724087640,8650,8650,8650,8650,688
|
|
20250206,131800,718136440,8650,8680,8680,8640,2874
|
|
20250206,131700,693265410,8680,8700,8700,8680,316
|
|
20250206,131600,690516380,8700,8700,8710,8700,13
|
|
20250206,131500,690403260,8670,8670,8670,8670,0
|
|
20250206,131400,690403260,8670,8670,8670,8670,0
|
|
20250206,131300,690403260,8670,8670,8670,8670,0
|
|
20250206,131200,690403260,8670,8670,8670,8670,0
|
|
20250206,131100,690403260,8670,8670,8670,8670,0
|
|
20250206,131000,690403260,8670,8670,8670,8670,0
|
|
20250206,130900,690403260,8670,8670,8670,8670,0
|
|
20250206,130800,690403260,8670,8670,8670,8670,0
|
|
20250206,130700,690403260,8670,8680,8680,8670,11
|
|
20250206,130600,690307790,8700,8700,8700,8700,0
|
|
20250206,130500,690307790,8700,8700,8700,8700,0
|
|
20250206,130400,690307790,8700,8700,8700,8700,0
|
|
20250206,130300,690307790,8700,8700,8700,8700,0
|
|
20250206,130200,690307790,8700,8700,8700,8700,0
|
|
20250206,130100,690307790,8700,8700,8700,8700,0
|
|
20250206,130000,690307790,8700,8700,8710,8700,21
|
|
20250206,125900,690124900,8670,8680,8680,8670,14
|
|
20250206,125800,690003390,8670,8670,8670,8670,0
|
|
20250206,125700,690003390,8670,8670,8670,8670,0
|
|
20250206,125600,690003390,8670,8670,8670,8670,0
|
|
20250206,125500,690003390,8670,8680,8680,8670,144
|
|
20250206,125400,688753540,8680,8680,8680,8680,0
|
|
20250206,125300,688753540,8680,8680,8680,8680,0
|
|
20250206,125200,688753540,8680,8680,8680,8680,2
|
|
20250206,125100,688736180,8680,8680,8680,8680,0
|
|
20250206,125000,688736180,8680,8680,8680,8680,0
|
|
20250206,124900,688736180,8680,8680,8680,8680,0
|
|
20250206,124800,688736180,8680,8680,8680,8680,0
|
|
20250206,124700,688736180,8680,8680,8680,8680,0
|
|
20250206,124600,688736180,8680,8680,8680,8680,0
|
|
20250206,124500,688736180,8680,8680,8680,8680,1
|
|
20250206,124400,688727500,8700,8700,8700,8700,0
|
|
20250206,124300,688727500,8700,8690,8710,8690,21
|
|
20250206,124200,688544620,8710,8690,8710,8690,9
|
|
20250206,124100,688466250,8680,8680,8680,8680,0
|
|
20250206,124000,688466250,8680,8680,8680,8680,105
|
|
20250206,123900,687554850,8710,8690,8710,8690,3
|
|
20250206,123800,687528740,8710,8710,8710,8710,0
|
|
20250206,123700,687528740,8710,8690,8710,8690,6
|
|
20250206,123600,687476540,8710,8690,8720,8690,51
|
|
20250206,123500,687031880,8710,8690,8720,8690,51
|
|
20250206,123400,686587220,8710,8690,8710,8690,2
|
|
20250206,123300,686569820,8700,8690,8720,8690,51
|
|
20250206,123200,686125350,8670,8670,8670,8670,0
|
|
20250206,123100,686125350,8670,8670,8670,8670,0
|
|
20250206,123000,686125350,8670,8670,8670,8670,0
|
|
20250206,122900,686125350,8670,8670,8670,8670,37
|
|
20250206,122800,685804560,8700,8700,8700,8700,0
|
|
20250206,122700,685804560,8700,8700,8700,8700,0
|
|
20250206,122600,685804560,8700,8700,8700,8700,0
|
|
20250206,122500,685804560,8700,8700,8700,8700,0
|
|
20250206,122400,685804560,8700,8700,8700,8700,0
|
|
20250206,122300,685804560,8700,8700,8700,8700,0
|
|
20250206,122200,685804560,8700,8680,8710,8680,21
|
|
20250206,122100,685621690,8660,8660,8660,8660,0
|
|
20250206,122000,685621690,8660,8660,8670,8660,474
|
|
20250206,121900,681516700,8710,8710,8710,8710,1
|
|
20250206,121800,681507990,8680,8690,8710,8680,59
|
|
20250206,121700,680994320,8690,8690,8690,8690,0
|
|
20250206,121600,680994320,8690,8690,8690,8690,0
|
|
20250206,121500,680994320,8690,8680,8690,8680,2
|
|
20250206,121400,680976950,8660,8660,8660,8660,0
|
|
20250206,121300,680976950,8660,8660,8660,8660,0
|
|
20250206,121200,680976950,8660,8660,8660,8660,0
|
|
20250206,121100,680976950,8660,8660,8660,8660,0
|
|
20250206,121000,680976950,8660,8660,8660,8660,0
|
|
20250206,120900,680976950,8660,8660,8660,8660,0
|
|
20250206,120800,680976950,8660,8660,8660,8660,6
|
|
20250206,120700,680924990,8680,8680,8680,8680,0
|
|
20250206,120600,680924990,8680,8680,8680,8680,105
|
|
20250206,120500,680013590,8680,8680,8680,8680,1
|
|
20250206,120400,680004910,8720,8720,8720,8720,0
|
|
20250206,120300,680004910,8720,8670,8720,8660,804
|
|
20250206,120200,673023620,8690,8680,8690,8680,284
|
|
20250206,120100,670555780,8650,8650,8650,8650,0
|
|
20250206,120000,670555780,8650,8650,8650,8650,0
|
|
20250206,115900,670555780,8650,8650,8650,8650,53
|
|
20250206,115800,670097330,8620,8620,8620,8620,0
|
|
20250206,115700,670097330,8620,8620,8620,8620,0
|
|
20250206,115600,670097330,8620,8620,8620,8620,0
|
|
20250206,115500,670097330,8620,8620,8620,8620,0
|
|
20250206,115400,670097330,8620,8710,8710,8620,5264
|
|
20250206,115300,624492540,8710,8710,8710,8710,132
|
|
20250206,115200,623342820,8710,8710,8710,8710,0
|
|
20250206,115100,623342820,8710,8710,8710,8710,0
|
|
20250206,115000,623342820,8710,8740,8750,8710,54
|
|
20250206,114900,622871890,8720,8720,8750,8710,28
|
|
20250206,114800,622627660,8720,8720,8720,8720,0
|
|
20250206,114700,622627660,8720,8720,8720,8720,6
|
|
20250206,114600,622575340,8730,8730,8730,8730,0
|
|
20250206,114500,622575340,8730,8730,8730,8730,0
|
|
20250206,114400,622575340,8730,8730,8730,8730,0
|
|
20250206,114300,622575340,8730,8730,8730,8730,383
|
|
20250206,114200,619231750,8750,8750,8750,8750,0
|
|
20250206,114100,619231750,8750,8720,8750,8720,16
|
|
20250206,114000,619092010,8750,8720,8750,8720,8
|
|
20250206,113900,619022140,8690,8690,8690,8690,0
|
|
20250206,113800,619022140,8690,8710,8710,8690,421
|
|
20250206,113700,615359380,8710,8710,8710,8710,0
|
|
20250206,113600,615359380,8710,8730,8730,8710,632
|
|
20250206,113500,609848230,8750,8750,8750,8750,0
|
|
20250206,113400,609848230,8750,8750,8750,8750,2
|
|
20250206,113300,609830730,8710,8750,8750,8710,846
|
|
20250206,113200,602453580,8750,8740,8760,8740,30
|
|
20250206,113100,602190810,8760,8760,8760,8760,0
|
|
20250206,113000,602190810,8760,8740,8760,8740,8
|
|
20250206,112900,602120850,8750,8750,8750,8750,0
|
|
20250206,112800,602120850,8750,8750,8750,8750,0
|
|
20250206,112700,602120850,8750,8730,8750,8730,100
|
|
20250206,112600,601246090,8710,8750,8750,8710,451
|
|
20250206,112500,597300000,8750,8780,8780,8750,633
|
|
20250206,112400,591745760,8750,8760,8760,8750,686
|
|
20250206,112300,585736750,8750,8730,8760,8730,766
|
|
20250206,112200,579027780,8750,8720,8750,8720,7
|
|
20250206,112100,578966710,8730,8760,8760,8730,330
|
|
20250206,112000,576076810,8790,8790,8790,8790,0
|
|
20250206,111900,576076810,8790,8790,8790,8790,0
|
|
20250206,111800,576076810,8790,8790,8790,8790,52
|
|
20250206,111700,575619730,8790,8790,8790,8730,3137
|
|
20250206,111600,548096660,8780,8780,8790,8770,1362
|
|
20250206,111500,536138580,8770,8730,8780,8730,2077
|
|
20250206,111400,517948850,8710,8720,8740,8710,1438
|
|
20250206,111300,505389470,8690,8690,8690,8690,0
|
|
20250206,111200,505389470,8690,8710,8720,8690,766
|
|
20250206,111100,498713850,8700,8690,8700,8690,4
|
|
20250206,111000,498679080,8710,8690,8710,8690,11
|
|
20250206,110900,498583470,8690,8690,8700,8690,53
|
|
20250206,110800,498122400,8670,8670,8670,8670,0
|
|
20250206,110700,498122400,8670,8700,8700,8670,842
|
|
20250206,110600,490810840,8680,8680,8680,8680,0
|
|
20250206,110500,490810840,8680,8680,8680,8680,0
|
|
20250206,110400,490810840,8680,8680,8680,8680,0
|
|
20250206,110300,490810840,8680,8710,8740,8680,55
|
|
20250206,110200,490331340,8720,8730,8730,8700,3
|
|
20250206,110100,490305190,8700,8730,8750,8680,1689
|
|
20250206,110000,475554150,8730,8690,8730,8680,636
|
|
20250206,105900,470008480,8720,8690,8720,8690,30
|
|
20250206,105800,469747350,8730,8690,8730,8690,19
|
|
20250206,105700,469581840,8720,8720,8730,8700,23
|
|
20250206,105600,469381480,8680,8660,8720,8660,5704
|
|
20250206,105500,419709460,8660,8660,8660,8660,1
|
|
20250206,105400,419700800,8630,8640,8650,8620,3402
|
|
20250206,105300,390331500,8660,8660,8670,8660,11
|
|
20250206,105200,390236150,8670,8640,8670,8640,8
|
|
20250206,105100,390166940,8670,8640,8670,8640,6
|
|
20250206,105000,390115030,8660,8650,8660,8610,1290
|
|
20250206,104900,378977930,8650,8660,8660,8650,38
|
|
20250206,104800,378648870,8640,8640,8640,8640,6
|
|
20250206,104700,378597030,8620,8640,8640,8620,208
|
|
20250206,104600,376800030,8650,8650,8660,8650,8
|
|
20250206,104500,376730770,8630,8630,8630,8630,0
|
|
20250206,104400,376730770,8630,8640,8640,8630,407
|
|
20250206,104300,373214490,8650,8640,8650,8640,2
|
|
20250206,104200,373197200,8630,8630,8660,8630,382
|
|
20250206,104100,369893920,8650,8630,8650,8630,7
|
|
20250206,104000,369833490,8630,8630,8630,8630,2
|
|
20250206,103900,369816230,8630,8630,8630,8620,212
|
|
20250206,103800,367988750,8650,8630,8650,8630,2
|
|
20250206,103700,367971470,8650,8620,8650,8620,285
|
|
20250206,103600,365514740,8620,8610,8650,8610,3
|
|
20250206,103500,365488860,8590,8590,8590,8590,0
|
|
20250206,103400,365488860,8590,8610,8610,8590,2364
|
|
20250206,103300,345168290,8650,8630,8650,8630,2
|
|
20250206,103200,345151010,8650,8650,8650,8650,0
|
|
20250206,103100,345151010,8650,8630,8660,8630,23
|
|
20250206,103000,344952280,8640,8610,8660,8610,298
|
|
20250206,102900,342383910,8610,8610,8610,8610,0
|
|
20250206,102800,342383910,8610,8610,8610,8610,0
|
|
20250206,102700,342383910,8610,8610,8610,8610,0
|
|
20250206,102600,342383910,8610,8610,8610,8610,0
|
|
20250206,102500,342383910,8610,8610,8610,8610,0
|
|
20250206,102400,342383910,8610,8610,8610,8610,1
|
|
20250206,102300,342375300,8650,8650,8650,8650,0
|
|
20250206,102200,342375300,8650,8650,8650,8650,0
|
|
20250206,102100,342375300,8650,8620,8670,8620,21
|
|
20250206,102000,342193390,8590,8600,8600,8590,1200
|
|
20250206,101900,331883240,8590,8590,8590,8590,0
|
|
20250206,101800,331883240,8590,8640,8640,8590,7019
|
|
20250206,101700,271515380,8640,8640,8640,8640,11
|
|
20250206,101600,271420340,8630,8640,8640,8630,685
|
|
20250206,101500,265501950,8650,8660,8660,8650,173
|
|
20250206,101400,264003840,8640,8640,8650,8630,447
|
|
20250206,101300,260141330,8640,8640,8650,8640,79
|
|
20250206,101200,259458750,8650,8630,8650,8620,164
|
|
20250206,101100,258042570,8620,8620,8620,8620,2
|
|
20250206,101000,258025330,8610,8610,8620,8610,14
|
|
20250206,100900,257904670,8610,8620,8620,8610,176
|
|
20250206,100800,256387620,8620,8620,8620,8620,2
|
|
20250206,100700,256370380,8590,8600,8600,8590,240
|
|
20250206,100600,254306510,8590,8600,8600,8590,610
|
|
20250206,100500,249061190,8600,8600,8600,8600,0
|
|
20250206,100400,249061190,8600,8610,8610,8600,1300
|
|
20250206,100300,237880630,8630,8620,8630,8620,3
|
|
20250206,100200,237854760,8610,8610,8630,8600,1904
|
|
20250206,100100,221477540,8620,8610,8620,8610,33
|
|
20250206,100000,221193390,8600,8610,8610,8600,523
|
|
20250206,095900,216692030,8600,8630,8630,8600,989
|
|
20250206,095800,208172690,8630,8630,8630,8630,340
|
|
20250206,095700,205238490,8650,8650,8650,8650,0
|
|
20250206,095600,205238490,8650,8630,8650,8630,152
|
|
20250206,095500,203925560,8640,8640,8640,8640,2
|
|
20250206,095400,203908280,8630,8630,8630,8630,0
|
|
20250206,095300,203908280,8630,8630,8630,8630,0
|
|
20250206,095200,203908280,8630,8630,8650,8610,2926
|
|
20250206,095100,178684250,8630,8640,8640,8620,1709
|
|
20250206,095000,163949530,8640,8640,8670,8630,1271
|
|
20250206,094900,152973990,8640,8640,8640,8640,80
|
|
20250206,094800,152282790,8650,8640,8650,8640,1215
|
|
20250206,094700,141773460,8640,8640,8640,8640,120
|
|
20250206,094600,140736660,8640,8660,8660,8640,538
|
|
20250206,094500,136085120,8660,8660,8660,8660,88
|
|
20250206,094400,135323040,8650,8660,8670,8650,263
|
|
20250206,094300,133045480,8700,8660,8700,8660,128
|
|
20250206,094200,131934640,8650,8660,8660,8650,632
|
|
20250206,094100,126464950,8660,8650,8660,8650,40
|
|
20250206,094000,126118590,8650,8650,8650,8650,83
|
|
20250206,093900,125400640,8650,8660,8660,8650,12
|
|
20250206,093800,125296730,8650,8690,8710,8650,1040
|
|
20250206,093700,116289420,8680,8650,8680,8650,4
|
|
20250206,093600,116254780,8660,8650,8660,8650,20
|
|
20250206,093500,116081630,8640,8640,8640,8640,178
|
|
20250206,093400,114543710,8630,8630,8630,8630,0
|
|
20250206,093300,114543710,8630,8630,8630,8630,0
|
|
20250206,093200,114543710,8630,8630,8630,8630,40
|
|
20250206,093100,114198510,8620,8620,8620,8620,0
|
|
20250206,093000,114198510,8620,8640,8640,8620,1053
|
|
20250206,092900,105105950,8640,8660,8660,8640,7
|
|
20250206,092800,105045350,8670,8710,8710,8650,988
|
|
20250206,092700,96488970,8680,8660,8710,8660,456
|
|
20250206,092600,92536090,8650,8670,8670,8650,824
|
|
20250206,092500,85395540,8670,8690,8690,8670,443
|
|
20250206,092400,81547120,8690,8690,8690,8690,23
|
|
20250206,092300,81347250,8690,8690,8690,8690,362
|
|
20250206,092200,78201470,8690,8700,8720,8690,565
|
|
20250206,092100,73286180,8700,8700,8700,8700,6
|
|
20250206,092000,73233980,8690,8700,8700,8690,111
|
|
20250206,091900,72268330,8660,8660,8700,8650,226
|
|
20250206,091800,70312110,8660,8660,8670,8660,11
|
|
20250206,091700,70216840,8660,8650,8660,8650,23
|
|
20250206,091600,70017880,8680,8650,8700,8650,173
|
|
20250206,091500,68519530,8640,8610,8640,8610,594
|
|
20250206,091400,63402060,8610,8610,8610,8610,0
|
|
20250206,091300,63402060,8610,8610,8620,8600,797
|
|
20250206,091200,56539430,8610,8630,8630,8600,1673
|
|
20250206,091100,42128930,8620,8640,8640,8620,1234
|
|
20250206,091000,31486100,8640,8640,8640,8640,63
|
|
20250206,090900,30941780,8640,8650,8650,8640,13
|
|
20250206,090800,30829360,8670,8620,8670,8620,61
|
|
20250206,090700,30300900,8620,8620,8620,8620,349
|
|
20250206,090600,27292520,8620,8630,8630,8610,1419
|
|
20250206,090500,15057380,8630,8650,8650,8630,435
|
|
20250206,090400,11296220,8650,8650,8650,8650,255
|
|
20250206,090300,9090470,8650,8680,8680,8650,448
|
|
20250206,090200,5210780,8680,8680,8680,8680,0
|
|
20250206,090100,5210780,8680,8700,8700,8680,584
|
|
20250206,090000,131280,8700,8760,8760,8700,15
|