677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,201400,767542370,19390,19390,19390,19390,2338
|
|
20250205,201300,767542370,19390,19390,19390,19390,0
|
|
20250205,201200,767542370,19390,19390,19390,19390,0
|
|
20250205,201100,767542370,19390,19390,19390,19390,0
|
|
20250205,201000,767542370,19390,19390,19390,19390,0
|
|
20250205,200900,767542370,19390,19390,19390,19390,0
|
|
20250205,200800,767542370,19390,19390,19390,19390,0
|
|
20250205,200700,767542370,19390,19390,19390,19390,0
|
|
20250205,200600,767542370,19390,19390,19390,19390,0
|
|
20250205,200500,767542370,19390,19390,19390,19390,0
|
|
20250205,200400,767542370,19390,19390,19390,19390,0
|
|
20250205,200300,767542370,19390,19390,19390,19390,0
|
|
20250205,200200,767542370,19390,19390,19390,19390,0
|
|
20250205,200100,767542370,19390,19390,19390,19390,0
|
|
20250205,200000,767542370,19390,19390,19390,19390,0
|
|
20250205,195900,767542370,19390,19390,19390,19390,0
|
|
20250205,195800,767542370,19390,19390,19390,19390,0
|
|
20250205,195700,767542370,19390,19390,19390,19390,0
|
|
20250205,195600,767542370,19390,19390,19390,19390,0
|
|
20250205,195500,767542370,19390,19390,19390,19390,0
|
|
20250205,195400,767542370,19390,19390,19390,19390,0
|
|
20250205,195300,767542370,19390,19390,19390,19390,0
|
|
20250205,195200,767542370,19390,19390,19390,19390,0
|
|
20250205,195100,767542370,19390,19390,19390,19390,0
|
|
20250205,195000,767542370,19390,19390,19390,19390,0
|
|
20250205,194900,767542370,19390,19390,19390,19390,0
|
|
20250205,194800,767542370,19390,19390,19390,19390,0
|
|
20250205,194700,767542370,19390,19390,19390,19390,0
|
|
20250205,194600,767542370,19390,19390,19390,19390,0
|
|
20250205,194500,767542370,19390,19390,19390,19390,0
|
|
20250205,194400,767542370,19390,19390,19390,19390,2338
|
|
20250205,194300,767542370,19390,19390,19390,19390,0
|
|
20250205,194200,767542370,19390,19390,19390,19390,0
|
|
20250205,194100,767542370,19390,19390,19390,19390,0
|
|
20250205,194000,767542370,19390,19390,19390,19390,0
|
|
20250205,193900,767542370,19390,19390,19390,19390,0
|
|
20250205,193800,767542370,19390,19390,19390,19390,0
|
|
20250205,193700,767542370,19390,19390,19390,19390,0
|
|
20250205,193600,767542370,19390,19390,19390,19390,0
|
|
20250205,193500,767542370,19390,19390,19390,19390,0
|
|
20250205,193400,767542370,19390,19390,19390,19390,0
|
|
20250205,193300,767542370,19390,19390,19390,19390,0
|
|
20250205,193200,767542370,19390,19390,19390,19390,0
|
|
20250205,193100,767542370,19390,19390,19390,19390,0
|
|
20250205,193000,767542370,19390,19390,19390,19390,0
|
|
20250205,192900,767542370,19390,19390,19390,19390,0
|
|
20250205,192800,767542370,19390,19390,19390,19390,0
|
|
20250205,192700,767542370,19390,19390,19390,19390,0
|
|
20250205,192600,767542370,19390,19390,19390,19390,0
|
|
20250205,192500,767542370,19390,19390,19390,19390,0
|
|
20250205,192400,767542370,19390,19390,19390,19390,0
|
|
20250205,192300,767542370,19390,19390,19390,19390,0
|
|
20250205,192200,767542370,19390,19390,19390,19390,0
|
|
20250205,192100,767542370,19390,19390,19390,19390,0
|
|
20250205,192000,767542370,19390,19390,19390,19390,0
|
|
20250205,191900,767542370,19390,19390,19390,19390,0
|
|
20250205,191800,767542370,19390,19390,19390,19390,0
|
|
20250205,191700,767542370,19390,19390,19390,19390,0
|
|
20250205,191600,767542370,19390,19390,19390,19390,0
|
|
20250205,191500,767542370,19390,19390,19390,19390,0
|
|
20250205,191400,767542370,19390,19390,19390,19390,2338
|
|
20250205,191300,767542370,19390,19390,19390,19390,0
|
|
20250205,191200,767542370,19390,19390,19390,19390,0
|
|
20250205,191100,767542370,19390,19390,19390,19390,0
|
|
20250205,191000,767542370,19390,19390,19390,19390,0
|
|
20250205,190900,767542370,19390,19390,19390,19390,0
|
|
20250205,190800,767542370,19390,19390,19390,19390,0
|
|
20250205,190700,767542370,19390,19390,19390,19390,0
|
|
20250205,190600,767542370,19390,19390,19390,19390,0
|
|
20250205,190500,767542370,19390,19390,19390,19390,0
|
|
20250205,190400,767542370,19390,19390,19390,19390,0
|
|
20250205,190300,767542370,19390,19390,19390,19390,0
|
|
20250205,190200,767542370,19390,19390,19390,19390,0
|
|
20250205,190100,767542370,19390,19390,19390,19390,0
|
|
20250205,190000,767542370,19390,19390,19390,19390,0
|
|
20250205,185900,767542370,19390,19390,19390,19390,0
|
|
20250205,185800,767542370,19390,19390,19390,19390,0
|
|
20250205,185700,767542370,19390,19390,19390,19390,0
|
|
20250205,185600,767542370,19390,19390,19390,19390,0
|
|
20250205,185500,767542370,19390,19390,19390,19390,0
|
|
20250205,185400,767542370,19390,19390,19390,19390,0
|
|
20250205,185300,767542370,19390,19390,19390,19390,0
|
|
20250205,185200,767542370,19390,19390,19390,19390,0
|
|
20250205,185100,767542370,19390,19390,19390,19390,0
|
|
20250205,185000,767542370,19390,19390,19390,19390,0
|
|
20250205,184900,767542370,19390,19390,19390,19390,0
|
|
20250205,184800,767542370,19390,19390,19390,19390,0
|
|
20250205,184700,767542370,19390,19390,19390,19390,0
|
|
20250205,184600,767542370,19390,19390,19390,19390,0
|
|
20250205,184500,767542370,19390,19390,19390,19390,0
|
|
20250205,184400,767542370,19390,19390,19390,19390,2338
|
|
20250205,184300,767542370,19390,19390,19390,19390,0
|
|
20250205,184200,767542370,19390,19390,19390,19390,0
|
|
20250205,184100,767542370,19390,19390,19390,19390,0
|
|
20250205,184000,767542370,19390,19390,19390,19390,0
|
|
20250205,183900,767542370,19390,19390,19390,19390,0
|
|
20250205,183800,767542370,19390,19390,19390,19390,0
|
|
20250205,183700,767542370,19390,19390,19390,19390,0
|
|
20250205,183600,767542370,19390,19390,19390,19390,0
|
|
20250205,183500,767542370,19390,19390,19390,19390,0
|
|
20250205,183400,767542370,19390,19390,19390,19390,0
|
|
20250205,183300,767542370,19390,19390,19390,19390,0
|
|
20250205,183200,767542370,19390,19390,19390,19390,0
|
|
20250205,183100,767542370,19390,19390,19390,19390,0
|
|
20250205,183000,767542370,19390,19390,19390,19390,0
|
|
20250205,182900,767542370,19390,19390,19390,19390,0
|
|
20250205,182800,767542370,19390,19390,19390,19390,0
|
|
20250205,182700,767542370,19390,19390,19390,19390,0
|
|
20250205,182600,767542370,19390,19390,19390,19390,0
|
|
20250205,182500,767542370,19390,19390,19390,19390,0
|
|
20250205,182400,767542370,19390,19390,19390,19390,0
|
|
20250205,182300,767542370,19390,19390,19390,19390,0
|
|
20250205,182200,767542370,19390,19390,19390,19390,0
|
|
20250205,182100,767542370,19390,19390,19390,19390,0
|
|
20250205,182000,767542370,19390,19390,19390,19390,0
|
|
20250205,181900,767542370,19390,19390,19390,19390,0
|
|
20250205,181800,767542370,19390,19390,19390,19390,0
|
|
20250205,181700,767542370,19390,19390,19390,19390,0
|
|
20250205,181600,767542370,19390,19390,19390,19390,0
|
|
20250205,181500,767542370,19390,19390,19390,19390,0
|
|
20250205,181400,767542370,19390,19390,19390,19390,2338
|
|
20250205,181300,767542370,19390,19390,19390,19390,0
|
|
20250205,181200,767542370,19390,19390,19390,19390,0
|
|
20250205,181100,767542370,19390,19390,19390,19390,0
|
|
20250205,181000,767542370,19390,19390,19390,19390,0
|
|
20250205,180900,767542370,19390,19390,19390,19390,0
|
|
20250205,180800,767542370,19390,19390,19390,19390,0
|
|
20250205,180700,767542370,19390,19390,19390,19390,0
|
|
20250205,180600,767542370,19390,19390,19390,19390,0
|
|
20250205,180500,767542370,19390,19390,19390,19390,0
|
|
20250205,180400,767542370,19390,19390,19390,19390,0
|
|
20250205,180300,767542370,19390,19390,19390,19390,0
|
|
20250205,180200,767542370,19390,19390,19390,19390,0
|
|
20250205,180100,767542370,19390,19390,19390,19390,0
|
|
20250205,180000,767542370,19390,19390,19390,19390,0
|
|
20250205,175900,767542370,19390,19390,19390,19390,0
|
|
20250205,175800,767542370,19390,19390,19390,19390,0
|
|
20250205,175700,767542370,19390,19390,19390,19390,0
|
|
20250205,175600,767542370,19390,19390,19390,19390,0
|
|
20250205,175500,767542370,19390,19390,19390,19390,0
|
|
20250205,175400,767542370,19390,19390,19390,19390,0
|
|
20250205,175300,767542370,19390,19390,19390,19390,0
|
|
20250205,175200,767542370,19390,19390,19390,19390,0
|
|
20250205,175100,767542370,19390,19390,19390,19390,0
|
|
20250205,175000,767542370,19390,19390,19390,19390,0
|
|
20250205,174900,767542370,19390,19390,19390,19390,0
|
|
20250205,174800,767542370,19390,19390,19390,19390,0
|
|
20250205,174700,767542370,19390,19390,19390,19390,0
|
|
20250205,174600,767542370,19390,19390,19390,19390,0
|
|
20250205,174500,767542370,19390,19390,19390,19390,0
|
|
20250205,174400,767542370,19390,19390,19390,19390,2338
|
|
20250205,174300,767542370,19390,19390,19390,19390,0
|
|
20250205,174200,767542370,19390,19390,19390,19390,0
|
|
20250205,174100,767542370,19390,19390,19390,19390,0
|
|
20250205,174000,767542370,19390,19390,19390,19390,0
|
|
20250205,173900,767542370,19390,19390,19390,19390,0
|
|
20250205,173800,767542370,19390,19390,19390,19390,0
|
|
20250205,173700,767542370,19390,19390,19390,19390,0
|
|
20250205,173600,767542370,19390,19390,19390,19390,0
|
|
20250205,173500,767542370,19390,19390,19390,19390,0
|
|
20250205,173400,767542370,19390,19390,19390,19390,0
|
|
20250205,173300,767542370,19390,19390,19390,19390,0
|
|
20250205,173200,767542370,19390,19390,19390,19390,0
|
|
20250205,173100,767542370,19390,19390,19390,19390,0
|
|
20250205,173000,767542370,19390,19390,19390,19390,0
|
|
20250205,172900,767542370,19390,19390,19390,19390,0
|
|
20250205,172800,767542370,19390,19390,19390,19390,0
|
|
20250205,172700,767542370,19390,19390,19390,19390,0
|
|
20250205,172600,767542370,19390,19390,19390,19390,0
|
|
20250205,172500,767542370,19390,19390,19390,19390,0
|
|
20250205,172400,767542370,19390,19390,19390,19390,0
|
|
20250205,172300,767542370,19390,19390,19390,19390,0
|
|
20250205,172200,767542370,19390,19390,19390,19390,0
|
|
20250205,172100,767542370,19390,19390,19390,19390,0
|
|
20250205,172000,767542370,19390,19390,19390,19390,0
|
|
20250205,171900,767542370,19390,19390,19390,19390,0
|
|
20250205,171800,767542370,19390,19390,19390,19390,0
|
|
20250205,171700,767542370,19390,19390,19390,19390,0
|
|
20250205,171600,767542370,19390,19390,19390,19390,0
|
|
20250205,171500,767542370,19390,19390,19390,19390,0
|
|
20250205,171400,767542370,19390,19390,19390,19390,2338
|
|
20250205,171300,767542370,19390,19390,19390,19390,0
|
|
20250205,171200,767542370,19390,19390,19390,19390,0
|
|
20250205,171100,767542370,19390,19390,19390,19390,0
|
|
20250205,171000,767542370,19390,19390,19390,19390,0
|
|
20250205,170900,767542370,19390,19390,19390,19390,0
|
|
20250205,170800,767542370,19390,19390,19390,19390,0
|
|
20250205,170700,767542370,19390,19390,19390,19390,0
|
|
20250205,170600,767542370,19390,19390,19390,19390,0
|
|
20250205,170500,767542370,19390,19390,19390,19390,0
|
|
20250205,170400,767542370,19390,19390,19390,19390,0
|
|
20250205,170300,767542370,19390,19390,19390,19390,0
|
|
20250205,170200,767542370,19390,19390,19390,19390,0
|
|
20250205,170100,767542370,19390,19390,19390,19390,0
|
|
20250205,170000,767542370,19390,19390,19390,19390,0
|
|
20250205,165900,767542370,19390,19390,19390,19390,0
|
|
20250205,165800,767542370,19390,19390,19390,19390,0
|
|
20250205,165700,767542370,19390,19390,19390,19390,0
|
|
20250205,165600,767542370,19390,19390,19390,19390,0
|
|
20250205,165500,767542370,19390,19390,19390,19390,0
|
|
20250205,165400,767542370,19390,19390,19390,19390,0
|
|
20250205,165300,767542370,19390,19390,19390,19390,0
|
|
20250205,165200,767542370,19390,19390,19390,19390,0
|
|
20250205,165100,767542370,19390,19390,19390,19390,0
|
|
20250205,165000,767542370,19390,19390,19390,19390,0
|
|
20250205,164900,767542370,19390,19390,19390,19390,0
|
|
20250205,164800,767542370,19390,19390,19390,19390,0
|
|
20250205,164700,767542370,19390,19390,19390,19390,0
|
|
20250205,164600,767542370,19390,19390,19390,19390,0
|
|
20250205,164500,767542370,19390,19390,19390,19390,0
|
|
20250205,164400,767542370,19390,19390,19390,19390,2338
|
|
20250205,164300,767542370,19390,19390,19390,19390,0
|
|
20250205,164200,767542370,19390,19390,19390,19390,0
|
|
20250205,164100,767542370,19390,19390,19390,19390,0
|
|
20250205,164000,767542370,19390,19390,19390,19390,0
|
|
20250205,163900,767542370,19390,19390,19390,19390,0
|
|
20250205,163800,767542370,19390,19390,19390,19390,0
|
|
20250205,163700,767542370,19390,19390,19390,19390,0
|
|
20250205,163600,767542370,19390,19390,19390,19390,0
|
|
20250205,163500,767542370,19390,19390,19390,19390,0
|
|
20250205,163400,767542370,19390,19390,19390,19390,0
|
|
20250205,163300,767542370,19390,19390,19390,19390,0
|
|
20250205,163200,767542370,19390,19390,19390,19390,0
|
|
20250205,163100,767542370,19390,19390,19390,19390,0
|
|
20250205,163000,767542370,19390,19390,19390,19390,0
|
|
20250205,162900,767542370,19390,19390,19390,19390,0
|
|
20250205,162800,767542370,19390,19390,19390,19390,0
|
|
20250205,162700,767542370,19390,19390,19390,19390,0
|
|
20250205,162600,767542370,19390,19390,19390,19390,0
|
|
20250205,162500,767542370,19390,19390,19390,19390,0
|
|
20250205,162400,767542370,19390,19390,19390,19390,0
|
|
20250205,162300,767542370,19390,19390,19390,19390,0
|
|
20250205,162200,767542370,19390,19390,19390,19390,0
|
|
20250205,162100,767542370,19390,19390,19390,19390,0
|
|
20250205,162000,767542370,19390,19390,19390,19390,0
|
|
20250205,161900,767542370,19390,19390,19390,19390,0
|
|
20250205,161800,767542370,19390,19390,19390,19390,0
|
|
20250205,161700,767542370,19390,19390,19390,19390,0
|
|
20250205,161600,767542370,19390,19390,19390,19390,0
|
|
20250205,161500,767542370,19390,19390,19390,19390,0
|
|
20250205,161400,767542370,19390,19390,19390,19390,2338
|
|
20250205,161300,767542370,19390,19390,19390,19390,0
|
|
20250205,161200,767542370,19390,19390,19390,19390,0
|
|
20250205,161100,767542370,19390,19390,19390,19390,0
|
|
20250205,161000,767542370,19390,19390,19390,19390,0
|
|
20250205,160900,767542370,19390,19390,19390,19390,0
|
|
20250205,160800,767542370,19390,19390,19390,19390,0
|
|
20250205,160700,767542370,19390,19390,19390,19390,0
|
|
20250205,160600,767542370,19390,19390,19390,19390,0
|
|
20250205,160500,767542370,19390,19390,19390,19390,0
|
|
20250205,160400,767542370,19390,19390,19390,19390,0
|
|
20250205,160300,767542370,19390,19390,19390,19390,0
|
|
20250205,160200,767542370,19390,19390,19390,19390,0
|
|
20250205,160100,767542370,19390,19390,19390,19390,0
|
|
20250205,160000,767542370,19390,19390,19390,19390,0
|
|
20250205,155900,767542370,19390,19390,19390,19390,0
|
|
20250205,155800,767542370,19390,19390,19390,19390,0
|
|
20250205,155700,767542370,19390,19390,19390,19390,0
|
|
20250205,155600,767542370,19390,19390,19390,19390,0
|
|
20250205,155500,767542370,19390,19390,19390,19390,0
|
|
20250205,155400,767542370,19390,19390,19390,19390,0
|
|
20250205,155300,767542370,19390,19390,19390,19390,0
|
|
20250205,155200,767542370,19390,19390,19390,19390,0
|
|
20250205,155100,767542370,19390,19390,19390,19390,0
|
|
20250205,155000,767542370,19390,19390,19390,19390,0
|
|
20250205,154900,767542370,19390,19390,19390,19390,0
|
|
20250205,154800,767542370,19390,19390,19390,19390,0
|
|
20250205,154700,767542370,19390,19390,19390,19390,0
|
|
20250205,154600,767542370,19390,19390,19390,19390,0
|
|
20250205,154500,767542370,19390,19390,19390,19390,0
|
|
20250205,154400,767542370,19390,19390,19390,19390,2338
|
|
20250205,154300,767542370,19390,19390,19390,19390,0
|
|
20250205,154200,767542370,19390,19390,19390,19390,0
|
|
20250205,154100,767542370,19390,19390,19390,19390,0
|
|
20250205,154000,767542370,19390,19390,19390,19390,0
|
|
20250205,153900,767542370,19390,19390,19390,19390,0
|
|
20250205,153800,767542370,19390,19390,19390,19390,0
|
|
20250205,153700,767542370,19390,19390,19390,19390,0
|
|
20250205,153600,767542370,19390,19390,19390,19390,0
|
|
20250205,153500,767542370,19390,19390,19390,19390,0
|
|
20250205,153400,767542370,19390,19390,19390,19390,0
|
|
20250205,153300,767542370,19390,19390,19390,19390,0
|
|
20250205,153200,767542370,19390,19390,19390,19390,0
|
|
20250205,153100,767542370,19390,19390,19390,19390,0
|
|
20250205,153000,767542370,19390,19390,19390,19390,2338
|
|
20250205,152900,722208550,19240,19240,19240,19240,0
|
|
20250205,152800,722208550,19240,19240,19240,19240,0
|
|
20250205,152700,722208550,19240,19240,19240,19240,0
|
|
20250205,152600,722208550,19240,19240,19240,19240,0
|
|
20250205,152500,722208550,19240,19240,19240,19240,0
|
|
20250205,152400,722208550,19240,19240,19240,19240,0
|
|
20250205,152300,722208550,19240,19240,19240,19240,0
|
|
20250205,152200,722208550,19240,19240,19240,19240,0
|
|
20250205,152100,722208550,19240,19240,19240,19240,0
|
|
20250205,152000,722208550,19240,19240,19240,19240,0
|
|
20250205,151900,722208550,19240,19250,19250,19150,26
|
|
20250205,151800,721709950,19250,19160,19250,19150,75
|
|
20250205,151700,720273130,19260,19260,19260,19260,30
|
|
20250205,151600,719695330,19150,19150,19260,19150,57
|
|
20250205,151500,718601140,19150,19150,19150,19150,8
|
|
20250205,151400,718447940,19150,19160,19160,19150,329
|
|
20250205,151300,712146870,19160,19160,19160,19160,28
|
|
20250205,151200,711610390,19230,19230,19230,19230,60
|
|
20250205,151100,710456590,19230,19230,19230,19230,25
|
|
20250205,151000,709975840,19230,19230,19230,19230,1
|
|
20250205,150900,709956610,19230,19250,19250,19230,75
|
|
20250205,150800,708512940,19280,19280,19280,19280,0
|
|
20250205,150700,708512940,19280,19220,19280,19220,137
|
|
20250205,150600,705875010,19230,19230,19230,19230,0
|
|
20250205,150500,705875010,19230,19230,19230,19230,30
|
|
20250205,150400,705298110,19230,19230,19230,19230,20
|
|
20250205,150300,704913510,19230,19200,19230,19200,62
|
|
20250205,150200,703722570,19150,19150,19150,19150,5
|
|
20250205,150100,703626820,19150,19150,19150,19150,1
|
|
20250205,150000,703607670,19230,19150,19230,19150,77
|
|
20250205,145900,702127040,19150,19150,19150,19150,4
|
|
20250205,145800,702050440,19140,19130,19140,19130,14
|
|
20250205,145700,701782540,19110,19100,19110,19100,71
|
|
20250205,145600,700425880,19100,19100,19100,19100,25
|
|
20250205,145500,699948380,19100,19100,19100,19100,1
|
|
20250205,145400,699929280,19100,19040,19100,19040,84
|
|
20250205,145300,698327280,19030,19030,19030,19030,0
|
|
20250205,145200,698327280,19030,19050,19050,19030,2000
|
|
20250205,145100,660266380,19040,19040,19040,19040,7
|
|
20250205,145000,660133100,19040,19040,19040,19040,0
|
|
20250205,144900,660133100,19040,19040,19040,19040,5
|
|
20250205,144800,660037900,19040,19070,19070,19040,500
|
|
20250205,144700,650517120,19070,19070,19070,19070,17
|
|
20250205,144600,650192930,19050,19050,19050,19050,0
|
|
20250205,144500,650192930,19050,19050,19050,19050,500
|
|
20250205,144400,640667930,19120,19120,19120,19120,0
|
|
20250205,144300,640667930,19120,19120,19120,19120,0
|
|
20250205,144200,640667930,19120,19100,19120,19100,50
|
|
20250205,144100,639712080,19030,19060,19060,19030,21
|
|
20250205,144000,639312340,19030,19030,19030,19030,1
|
|
20250205,143900,639293310,19030,19060,19060,19030,604
|
|
20250205,143800,627793210,19060,19060,19060,19060,0
|
|
20250205,143700,627793210,19060,19060,19060,19060,28
|
|
20250205,143600,627259530,19060,19070,19070,19040,578
|
|
20250205,143500,616242110,19070,19070,19070,19070,11
|
|
20250205,143400,616032340,19070,19070,19070,19070,13
|
|
20250205,143300,615784430,19060,19060,19060,19060,0
|
|
20250205,143200,615784430,19060,19060,19060,19060,0
|
|
20250205,143100,615784430,19060,19060,19060,19060,0
|
|
20250205,143000,615784430,19060,19060,19060,19060,0
|
|
20250205,142900,615784430,19060,19060,19060,19060,1
|
|
20250205,142800,615765370,19040,19130,19130,19040,6
|
|
20250205,142700,615651040,19130,19130,19130,19130,0
|
|
20250205,142600,615651040,19130,19130,19130,19130,2
|
|
20250205,142500,615612780,19130,19130,19130,19130,0
|
|
20250205,142400,615612780,19130,19130,19130,19130,1
|
|
20250205,142300,615593650,19030,19050,19050,19020,607
|
|
20250205,142200,604042390,19040,19040,19040,19040,0
|
|
20250205,142100,604042390,19040,19050,19050,19040,120
|
|
20250205,142000,601757310,19040,19040,19040,19040,0
|
|
20250205,141900,601757310,19040,19040,19040,19040,0
|
|
20250205,141800,601757310,19040,19040,19040,19040,0
|
|
20250205,141700,601757310,19040,19090,19090,19040,264
|
|
20250205,141600,596723590,19090,19090,19090,19090,0
|
|
20250205,141500,596723590,19090,19090,19090,19090,0
|
|
20250205,141400,596723590,19090,19090,19090,19090,0
|
|
20250205,141300,596723590,19090,19120,19120,19090,412
|
|
20250205,141200,588852600,19120,19120,19120,19120,0
|
|
20250205,141100,588852600,19120,19120,19120,19120,1
|
|
20250205,141000,588833480,19120,19120,19120,19120,10
|
|
20250205,140900,588642280,19120,19120,19120,19120,0
|
|
20250205,140800,588642280,19120,19120,19120,19120,0
|
|
20250205,140700,588642280,19120,19120,19120,19120,180
|
|
20250205,140600,585200680,19110,19100,19110,19100,56
|
|
20250205,140500,584130570,19090,19090,19090,19090,0
|
|
20250205,140400,584130570,19090,19090,19090,19090,2
|
|
20250205,140300,584092390,19040,19040,19040,19040,1
|
|
20250205,140200,584073350,19030,19030,19030,19030,3
|
|
20250205,140100,584016260,19020,19020,19020,19020,27
|
|
20250205,140000,583502720,19030,19030,19030,19030,5
|
|
20250205,135900,583407570,19010,19010,19010,19010,0
|
|
20250205,135800,583407570,19010,19030,19030,19010,100
|
|
20250205,135700,581506080,19070,19070,19070,19070,146
|
|
20250205,135600,578721860,19030,19030,19030,19030,1
|
|
20250205,135500,578702830,19030,19030,19030,19030,26
|
|
20250205,135400,578208050,19030,19030,19030,19030,0
|
|
20250205,135300,578208050,19030,19090,19090,19030,49
|
|
20250205,135200,577273560,19050,19090,19090,19050,274
|
|
20250205,135100,572051160,19090,19110,19110,19090,431
|
|
20250205,135000,563818150,19100,19110,19110,19100,100
|
|
20250205,134900,561907720,19150,19150,19150,19150,0
|
|
20250205,134800,561907720,19150,19150,19150,19150,32
|
|
20250205,134700,561294920,19150,19190,19190,19150,318
|
|
20250205,134600,555199660,19200,19200,19200,19200,0
|
|
20250205,134500,555199660,19200,19200,19200,19200,0
|
|
20250205,134400,555199660,19200,19200,19200,19200,26
|
|
20250205,134300,554700460,19200,19200,19200,19200,0
|
|
20250205,134200,554700460,19200,19200,19200,19200,0
|
|
20250205,134100,554700460,19200,19200,19200,19200,0
|
|
20250205,134000,554700460,19200,19200,19200,19200,1
|
|
20250205,133900,554681260,19150,19150,19150,19150,49
|
|
20250205,133800,553742910,19150,19150,19150,19150,0
|
|
20250205,133700,553742910,19150,19150,19150,19150,0
|
|
20250205,133600,553742910,19150,19150,19150,19150,0
|
|
20250205,133500,553742910,19150,19120,19150,19120,20
|
|
20250205,133400,553360190,19120,19120,19120,19120,52
|
|
20250205,133300,552365950,19120,19120,19120,19120,3
|
|
20250205,133200,552308590,19120,19120,19120,19120,20
|
|
20250205,133100,551926190,19120,19120,19120,19120,54
|
|
20250205,133000,550893710,19130,19130,19130,19130,0
|
|
20250205,132900,550893710,19130,19130,19130,19130,0
|
|
20250205,132800,550893710,19130,19130,19130,19130,20
|
|
20250205,132700,550511110,19150,19150,19150,19150,3
|
|
20250205,132600,550453660,19150,19150,19150,19150,10
|
|
20250205,132500,550262160,19150,19150,19150,19150,55
|
|
20250205,132400,549208910,19150,19150,19150,19150,0
|
|
20250205,132300,549208910,19150,19150,19150,19150,56
|
|
20250205,132200,548136510,19200,19200,19200,19200,0
|
|
20250205,132100,548136510,19200,19200,19200,19200,0
|
|
20250205,132000,548136510,19200,19200,19200,19200,1
|
|
20250205,131900,548117310,19150,19160,19160,19150,104
|
|
20250205,131800,546125200,19160,19170,19170,19160,34
|
|
20250205,131700,545473750,19170,19190,19190,19170,10
|
|
20250205,131600,545281990,19190,19190,19190,19190,7
|
|
20250205,131500,545147660,19190,19200,19200,19160,159
|
|
20250205,131400,542098870,19200,19220,19220,19200,161
|
|
20250205,131300,539006310,19210,19210,19210,19200,251
|
|
20250205,131200,534186680,19210,19220,19220,19210,36
|
|
20250205,131100,533495110,19230,19230,19230,19230,0
|
|
20250205,131000,533495110,19230,19230,19230,19230,50
|
|
20250205,130900,532533610,19210,19210,19210,19210,0
|
|
20250205,130800,532533610,19210,19230,19230,19210,74
|
|
20250205,130700,531111710,19230,19230,19230,19230,0
|
|
20250205,130600,531111710,19230,19230,19230,19230,0
|
|
20250205,130500,531111710,19230,19230,19230,19230,0
|
|
20250205,130400,531111710,19230,19230,19230,19230,0
|
|
20250205,130300,531111710,19230,19230,19230,19230,0
|
|
20250205,130200,531111710,19230,19230,19230,19230,34
|
|
20250205,130100,530457890,19280,19280,19280,19250,98
|
|
20250205,130000,528569350,19290,19360,19360,19290,15
|
|
20250205,125900,528279930,19300,19300,19300,19300,21
|
|
20250205,125800,527874630,19370,19370,19370,19370,0
|
|
20250205,125700,527874630,19370,19370,19370,19370,25
|
|
20250205,125600,527390380,19380,19280,19380,19280,217
|
|
20250205,125500,523195570,19280,19290,19290,19280,41
|
|
20250205,125400,522404990,19280,19260,19280,19260,10
|
|
20250205,125300,522212270,19250,19250,19250,19250,0
|
|
20250205,125200,522212270,19250,19250,19250,19250,0
|
|
20250205,125100,522212270,19250,19250,19250,19250,1
|
|
20250205,125000,522193020,19250,19250,19250,19250,1
|
|
20250205,124900,522173770,19260,19270,19270,19250,67
|
|
20250205,124800,520883130,19270,19280,19280,19270,34
|
|
20250205,124700,520227640,19290,19290,19290,19290,0
|
|
20250205,124600,520227640,19290,19310,19310,19290,33
|
|
20250205,124500,519590570,19310,19310,19310,19310,1
|
|
20250205,124400,519571260,19310,19310,19310,19310,1
|
|
20250205,124300,519551950,19360,19360,19360,19360,0
|
|
20250205,124200,519551950,19360,19340,19360,19340,100
|
|
20250205,124100,517616560,19310,19310,19310,19310,0
|
|
20250205,124000,517616560,19310,19330,19350,19310,32
|
|
20250205,123900,516998020,19330,19310,19330,19310,54
|
|
20250205,123800,515954480,19320,19330,19330,19320,59
|
|
20250205,123700,514814060,19330,19330,19330,19330,246
|
|
20250205,123600,510058880,19330,19350,19350,19260,241
|
|
20250205,123500,505406220,19350,19360,19360,19350,14
|
|
20250205,123400,505135190,19350,19310,19350,19310,21
|
|
20250205,123300,504729640,19310,19300,19310,19260,511
|
|
20250205,123200,494865430,19260,19380,19390,19260,304
|
|
20250205,123100,488972180,19380,19370,19410,19250,819
|
|
20250205,123000,473113840,19370,19330,19370,19330,1733
|
|
20250205,122900,439596610,19340,19250,19340,19250,534
|
|
20250205,122800,429290620,19250,19240,19250,19240,222
|
|
20250205,122700,425017710,19240,19240,19240,19240,71
|
|
20250205,122600,423651670,19240,19240,19240,19240,300
|
|
20250205,122500,417879670,19200,19240,19240,19200,15
|
|
20250205,122400,417591270,19200,19200,19200,19200,29
|
|
20250205,122300,417034470,19200,19190,19200,19190,26
|
|
20250205,122200,416535520,19180,19180,19180,19170,65
|
|
20250205,122100,415288830,19120,19140,19140,19120,402
|
|
20250205,122000,407598270,19190,19190,19190,19190,5
|
|
20250205,121900,407502320,19200,19200,19200,19200,4
|
|
20250205,121800,407425520,19200,19200,19200,19200,1
|
|
20250205,121700,407406320,19200,19200,19200,19200,0
|
|
20250205,121600,407406320,19200,19200,19200,19200,1
|
|
20250205,121500,407387120,19200,19240,19240,19200,6
|
|
20250205,121400,407271720,19240,19230,19240,19230,181
|
|
20250205,121300,403789580,19240,19230,19240,19230,10
|
|
20250205,121200,403597190,19240,19240,19240,19240,144
|
|
20250205,121100,400826630,19240,19230,19240,19230,206
|
|
20250205,121000,396863730,19240,19220,19240,19220,440
|
|
20250205,120900,388402580,19220,19220,19220,19220,359
|
|
20250205,120800,381502600,19210,19080,19210,19080,915
|
|
20250205,120700,363962490,19080,19100,19100,19080,107
|
|
20250205,120600,361919290,19100,19030,19100,19030,300
|
|
20250205,120500,356191690,19030,19000,19030,19000,10
|
|
20250205,120400,356001480,19000,19000,19000,19000,71
|
|
20250205,120300,354652480,18880,18880,18880,18880,0
|
|
20250205,120200,354652480,18880,18900,18900,18880,234
|
|
20250205,120100,350229900,18870,18870,18870,18870,0
|
|
20250205,120000,350229900,18870,18870,18870,18870,8
|
|
20250205,115900,350078940,18870,18870,18870,18870,109
|
|
20250205,115800,348022110,18870,18870,18870,18870,43
|
|
20250205,115700,347210700,18870,18870,18870,18870,1
|
|
20250205,115600,347191830,18870,18870,18870,18870,0
|
|
20250205,115500,347191830,18870,18870,18870,18870,1
|
|
20250205,115400,347172960,18870,18870,18870,18870,0
|
|
20250205,115300,347172960,18870,18870,18870,18870,1
|
|
20250205,115200,347154090,18870,18870,18870,18870,0
|
|
20250205,115100,347154090,18870,18870,18870,18870,2
|
|
20250205,115000,347116350,18900,18900,18900,18900,0
|
|
20250205,114900,347116350,18900,18900,18900,18900,0
|
|
20250205,114800,347116350,18900,18900,18900,18900,1
|
|
20250205,114700,347097450,18900,18900,18900,18900,1
|
|
20250205,114600,347078550,18820,18820,18820,18820,8
|
|
20250205,114500,346927990,18820,18830,18830,18820,900
|
|
20250205,114400,329988880,18830,18840,18840,18830,50
|
|
20250205,114300,329047370,18830,18840,18840,18830,20
|
|
20250205,114200,328670750,18840,18840,18840,18840,5
|
|
20250205,114100,328576550,18830,18900,18900,18830,57
|
|
20250205,114000,327499390,18900,18900,18900,18900,1
|
|
20250205,113900,327480490,18830,18850,18850,18830,113
|
|
20250205,113800,325352460,18850,18850,18850,18850,0
|
|
20250205,113700,325352460,18850,18850,18850,18850,0
|
|
20250205,113600,325352460,18850,18850,18850,18850,0
|
|
20250205,113500,325352460,18850,18830,18850,18830,190
|
|
20250205,113400,321774460,18830,18830,18830,18830,2
|
|
20250205,113300,321736800,18830,18840,18840,18830,263
|
|
20250205,113200,316783810,18840,18840,18840,18840,1
|
|
20250205,113100,316764970,18830,18850,18850,18830,94
|
|
20250205,113000,314993850,18840,18840,18840,18840,0
|
|
20250205,112900,314993850,18840,18840,18840,18840,0
|
|
20250205,112800,314993850,18840,18840,18840,18840,0
|
|
20250205,112700,314993850,18840,18850,18850,18840,100
|
|
20250205,112600,313109520,18850,18850,18850,18850,4
|
|
20250205,112500,313034120,18840,18840,18840,18840,0
|
|
20250205,112400,313034120,18840,18890,18890,18840,129
|
|
20250205,112300,310603060,18890,18890,18890,18890,33
|
|
20250205,112200,309979690,18890,18890,18890,18890,0
|
|
20250205,112100,309979690,18890,18890,18890,18890,1
|
|
20250205,112000,309960800,18890,18890,18890,18890,54
|
|
20250205,111900,308940740,18890,18890,18890,18890,40
|
|
20250205,111800,308185140,18890,18890,18890,18890,3
|
|
20250205,111700,308128470,18830,18830,18830,18830,54
|
|
20250205,111600,307111650,18840,18880,18880,18840,47
|
|
20250205,111500,306225970,18830,18850,18850,18830,153
|
|
20250205,111400,303344660,18850,18850,18850,18850,59
|
|
20250205,111300,302232510,18850,18860,18860,18850,86
|
|
20250205,111200,300611220,18860,18860,18860,18860,37
|
|
20250205,111100,299913400,18860,18860,18860,18850,284
|
|
20250205,111000,294557670,18870,18880,18880,18870,55
|
|
20250205,110900,293519400,18890,18890,18890,18890,2
|
|
20250205,110800,293481620,18880,18890,18890,18880,9
|
|
20250205,110700,293311680,18900,18900,18900,18900,0
|
|
20250205,110600,293311680,18900,18900,18900,18900,1
|
|
20250205,110500,293292780,18900,18900,18900,18900,0
|
|
20250205,110400,293292780,18900,18900,18900,18900,5
|
|
20250205,110300,293198280,18900,18900,18900,18900,20
|
|
20250205,110200,292820280,18900,18900,18900,18900,0
|
|
20250205,110100,292820280,18900,18920,18920,18900,88
|
|
20250205,110000,291156760,18920,18950,18950,18920,82
|
|
20250205,105900,289604480,18950,18950,18950,18950,0
|
|
20250205,105800,289604480,18950,18960,18960,18950,304
|
|
20250205,105700,283841680,19000,19000,19000,19000,10
|
|
20250205,105600,283651680,19100,18990,19100,18990,105
|
|
20250205,105500,281650170,18970,18970,18970,18970,0
|
|
20250205,105400,281650170,18970,18970,18970,18970,0
|
|
20250205,105300,281650170,18970,18970,18970,18970,25
|
|
20250205,105200,281175920,18970,18960,18970,18960,3
|
|
20250205,105100,281119030,18930,18930,18930,18930,19
|
|
20250205,105000,280759360,18930,18930,18930,18930,16
|
|
20250205,104900,280456480,18950,18950,18950,18950,0
|
|
20250205,104800,280456480,18950,18950,18950,18950,0
|
|
20250205,104700,280456480,18950,18950,18950,18950,10
|
|
20250205,104600,280266980,18930,18930,18930,18930,0
|
|
20250205,104500,280266980,18930,18930,18930,18930,8
|
|
20250205,104400,280115540,18920,18920,18920,18920,0
|
|
20250205,104300,280115540,18920,18870,18920,18870,387
|
|
20250205,104200,272809960,18860,18860,18870,18860,235
|
|
20250205,104100,268377800,18880,18880,18880,18880,0
|
|
20250205,104000,268377800,18880,18900,18900,18880,62
|
|
20250205,103900,267206240,18900,18900,18900,18900,74
|
|
20250205,103800,265807640,18900,18900,18900,18900,1
|
|
20250205,103700,265788740,18900,18900,18900,18900,10
|
|
20250205,103600,265599740,18900,18900,18900,18900,4
|
|
20250205,103500,265524140,18900,18900,18900,18900,0
|
|
20250205,103400,265524140,18900,18900,18900,18900,0
|
|
20250205,103300,265524140,18900,18900,18900,18900,0
|
|
20250205,103200,265524140,18900,18900,18900,18900,0
|
|
20250205,103100,265524140,18900,18900,18900,18900,53
|
|
20250205,103000,264522440,18930,18930,18930,18930,2
|
|
20250205,102900,264484580,18970,18970,18970,18970,1
|
|
20250205,102800,264465610,18930,18980,18980,18930,24
|
|
20250205,102700,264010670,18980,18980,18980,18980,25
|
|
20250205,102600,263536170,18990,18990,18990,18980,35
|
|
20250205,102500,262871540,18980,18990,18990,18980,5
|
|
20250205,102400,262776610,19030,19030,19030,19030,0
|
|
20250205,102300,262776610,19030,19030,19030,18990,142
|
|
20250205,102200,260075580,19000,18990,19000,18990,8
|
|
20250205,102100,259923610,18990,18990,18990,18990,111
|
|
20250205,102000,257815720,19000,19000,19000,19000,15
|
|
20250205,101900,257530720,19000,19000,19010,19000,365
|
|
20250205,101800,250595220,19000,19070,19070,19000,101
|
|
20250205,101700,248671950,19070,19070,19070,19070,2
|
|
20250205,101600,248633810,19080,19080,19080,19080,0
|
|
20250205,101500,248633810,19080,19090,19090,19080,23
|
|
20250205,101400,248194960,18990,18990,18990,18990,39
|
|
20250205,101300,247454350,18990,18870,18990,18870,516
|
|
20250205,101200,237703380,18860,18840,18860,18840,52
|
|
20250205,101100,236722700,18820,18820,18820,18820,0
|
|
20250205,101000,236722700,18820,18810,18840,18810,235
|
|
20250205,100900,232299150,18820,18810,18820,18810,21
|
|
20250205,100800,231904010,18820,18830,18830,18800,43
|
|
20250205,100700,231095250,18800,18810,18810,18800,87
|
|
20250205,100600,229459640,18800,18830,18830,18800,100
|
|
20250205,100500,227578790,18800,18810,18810,18800,161
|
|
20250205,100400,224551850,18800,18810,18820,18800,133
|
|
20250205,100300,222050340,18810,18830,18830,18810,453
|
|
20250205,100200,213526140,18820,18860,18860,18820,503
|
|
20250205,100100,204045520,18870,18880,18880,18870,148
|
|
20250205,100000,201252730,18880,18880,18880,18880,3
|
|
20250205,095900,201196090,18870,18870,18870,18870,12
|
|
20250205,095800,200969650,18880,18880,18880,18880,1
|
|
20250205,095700,200950770,18880,18880,18880,18880,142
|
|
20250205,095600,198269810,18880,18880,18890,18880,84
|
|
20250205,095500,196683880,18880,18890,18930,18870,103
|
|
20250205,095400,194739490,18900,18930,18930,18900,206
|
|
20250205,095300,190843510,18940,18950,18950,18940,11
|
|
20250205,095200,190635160,18950,18960,18960,18940,25
|
|
20250205,095100,190161380,18990,18950,18990,18950,56
|
|
20250205,095000,189098510,18960,18950,18960,18950,142
|
|
20250205,094900,186407340,18960,18950,18960,18950,14
|
|
20250205,094800,186141910,18950,18960,18960,18950,7
|
|
20250205,094700,186009200,18960,18960,18960,18950,22
|
|
20250205,094600,185592230,18960,18990,18990,18960,80
|
|
20250205,094500,184074630,19100,19020,19100,19020,24
|
|
20250205,094400,183618070,19020,18960,19020,18960,17
|
|
20250205,094300,183295630,19190,19190,19190,19190,22
|
|
20250205,094200,182873450,19190,18870,19190,18870,170
|
|
20250205,094100,179651960,18870,18870,18870,18870,51
|
|
20250205,094000,178689590,18870,18870,18870,18870,0
|
|
20250205,093900,178689590,18870,18880,18880,18870,105
|
|
20250205,093800,176708230,18880,18890,18890,18880,67
|
|
20250205,093700,175442970,18890,18890,18890,18880,170
|
|
20250205,093600,172231870,18890,18880,18890,18880,11
|
|
20250205,093500,172024090,19000,19000,19000,19000,0
|
|
20250205,093400,172024090,19000,19000,19000,18870,362
|
|
20250205,093300,165182240,18950,18900,18950,18900,713
|
|
20250205,093200,151684920,18900,18840,18900,18840,139
|
|
20250205,093100,149062810,18850,18900,18930,18850,137
|
|
20250205,093000,146476200,18900,18870,18900,18860,226
|
|
20250205,092900,142209800,18920,18920,18920,18920,9
|
|
20250205,092800,142039520,18920,18860,18940,18810,187
|
|
20250205,092700,138514320,18860,18860,18900,18860,77
|
|
20250205,092600,137062060,18900,18900,18940,18830,90
|
|
20250205,092500,135361010,18900,19010,19010,18900,725
|
|
20250205,092400,121587710,19010,19120,19220,19010,343
|
|
20250205,092300,115040000,19250,19250,19250,19250,0
|
|
20250205,092200,115040000,19250,19250,19250,19250,0
|
|
20250205,092100,115040000,19250,19250,19250,19250,4
|
|
20250205,092000,114963000,19250,19130,19250,19130,219
|
|
20250205,091900,110773050,19260,19140,19270,19130,281
|
|
20250205,091800,105396850,19160,19260,19260,19160,62
|
|
20250205,091700,104208730,19130,19260,19260,19130,18
|
|
20250205,091600,103863800,19260,19250,19260,19250,31
|
|
20250205,091500,103266800,19260,19260,19260,19260,0
|
|
20250205,091400,103266800,19260,19260,19260,19260,1
|
|
20250205,091300,103247540,19260,19270,19270,19260,347
|
|
20250205,091200,96560950,19270,19320,19320,19270,399
|
|
20250205,091100,88871890,19320,19240,19320,19240,346
|
|
20250205,091000,82198640,19250,19190,19250,19190,1147
|
|
20250205,090900,60176450,19060,19190,19200,19060,266
|
|
20250205,090800,55069940,19040,19100,19100,19040,176
|
|
20250205,090700,51708760,19100,19100,19100,19100,105
|
|
20250205,090600,49703260,19100,19230,19230,19100,74
|
|
20250205,090500,48281800,19230,19230,19250,19230,213
|
|
20250205,090400,44183920,19230,19230,19230,19230,721
|
|
20250205,090300,30319090,19230,19240,19250,19130,570
|
|
20250205,090200,19390930,19240,19250,19250,19240,128
|
|
20250205,090100,16927730,19130,19100,19220,19100,238
|
|
20250205,090000,12368020,19100,19100,19100,19000,644
|