677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,201400,623831370,18520,18520,18520,18520,729
|
|
20250206,201300,623831370,18520,18520,18520,18520,0
|
|
20250206,201200,623831370,18520,18520,18520,18520,0
|
|
20250206,201100,623831370,18520,18520,18520,18520,0
|
|
20250206,201000,623831370,18520,18520,18520,18520,0
|
|
20250206,200900,623831370,18520,18520,18520,18520,0
|
|
20250206,200800,623831370,18520,18520,18520,18520,0
|
|
20250206,200700,623831370,18520,18520,18520,18520,0
|
|
20250206,200600,623831370,18520,18520,18520,18520,0
|
|
20250206,200500,623831370,18520,18520,18520,18520,0
|
|
20250206,200400,623831370,18520,18520,18520,18520,0
|
|
20250206,200300,623831370,18520,18520,18520,18520,0
|
|
20250206,200200,623831370,18520,18520,18520,18520,0
|
|
20250206,200100,623831370,18520,18520,18520,18520,0
|
|
20250206,200000,623831370,18520,18520,18520,18520,0
|
|
20250206,195900,623831370,18520,18520,18520,18520,0
|
|
20250206,195800,623831370,18520,18520,18520,18520,0
|
|
20250206,195700,623831370,18520,18520,18520,18520,0
|
|
20250206,195600,623831370,18520,18520,18520,18520,0
|
|
20250206,195500,623831370,18520,18520,18520,18520,0
|
|
20250206,195400,623831370,18520,18520,18520,18520,0
|
|
20250206,195300,623831370,18520,18520,18520,18520,0
|
|
20250206,195200,623831370,18520,18520,18520,18520,0
|
|
20250206,195100,623831370,18520,18520,18520,18520,0
|
|
20250206,195000,623831370,18520,18520,18520,18520,0
|
|
20250206,194900,623831370,18520,18520,18520,18520,0
|
|
20250206,194800,623831370,18520,18520,18520,18520,0
|
|
20250206,194700,623831370,18520,18520,18520,18520,0
|
|
20250206,194600,623831370,18520,18520,18520,18520,0
|
|
20250206,194500,623831370,18520,18520,18520,18520,0
|
|
20250206,194400,623831370,18520,18520,18520,18520,729
|
|
20250206,194300,623831370,18520,18520,18520,18520,0
|
|
20250206,194200,623831370,18520,18520,18520,18520,0
|
|
20250206,194100,623831370,18520,18520,18520,18520,0
|
|
20250206,194000,623831370,18520,18520,18520,18520,0
|
|
20250206,193900,623831370,18520,18520,18520,18520,0
|
|
20250206,193800,623831370,18520,18520,18520,18520,0
|
|
20250206,193700,623831370,18520,18520,18520,18520,0
|
|
20250206,193600,623831370,18520,18520,18520,18520,0
|
|
20250206,193500,623831370,18520,18520,18520,18520,0
|
|
20250206,193400,623831370,18520,18520,18520,18520,0
|
|
20250206,193300,623831370,18520,18520,18520,18520,0
|
|
20250206,193200,623831370,18520,18520,18520,18520,0
|
|
20250206,193100,623831370,18520,18520,18520,18520,0
|
|
20250206,193000,623831370,18520,18520,18520,18520,0
|
|
20250206,192900,623831370,18520,18520,18520,18520,0
|
|
20250206,192800,623831370,18520,18520,18520,18520,0
|
|
20250206,192700,623831370,18520,18520,18520,18520,0
|
|
20250206,192600,623831370,18520,18520,18520,18520,0
|
|
20250206,192500,623831370,18520,18520,18520,18520,0
|
|
20250206,192400,623831370,18520,18520,18520,18520,0
|
|
20250206,192300,623831370,18520,18520,18520,18520,0
|
|
20250206,192200,623831370,18520,18520,18520,18520,0
|
|
20250206,192100,623831370,18520,18520,18520,18520,0
|
|
20250206,192000,623831370,18520,18520,18520,18520,0
|
|
20250206,191900,623831370,18520,18520,18520,18520,0
|
|
20250206,191800,623831370,18520,18520,18520,18520,0
|
|
20250206,191700,623831370,18520,18520,18520,18520,0
|
|
20250206,191600,623831370,18520,18520,18520,18520,0
|
|
20250206,191500,623831370,18520,18520,18520,18520,0
|
|
20250206,191400,623831370,18520,18520,18520,18520,729
|
|
20250206,191300,623831370,18520,18520,18520,18520,0
|
|
20250206,191200,623831370,18520,18520,18520,18520,0
|
|
20250206,191100,623831370,18520,18520,18520,18520,0
|
|
20250206,191000,623831370,18520,18520,18520,18520,0
|
|
20250206,190900,623831370,18520,18520,18520,18520,0
|
|
20250206,190800,623831370,18520,18520,18520,18520,0
|
|
20250206,190700,623831370,18520,18520,18520,18520,0
|
|
20250206,190600,623831370,18520,18520,18520,18520,0
|
|
20250206,190500,623831370,18520,18520,18520,18520,0
|
|
20250206,190400,623831370,18520,18520,18520,18520,0
|
|
20250206,190300,623831370,18520,18520,18520,18520,0
|
|
20250206,190200,623831370,18520,18520,18520,18520,0
|
|
20250206,190100,623831370,18520,18520,18520,18520,0
|
|
20250206,190000,623831370,18520,18520,18520,18520,0
|
|
20250206,185900,623831370,18520,18520,18520,18520,0
|
|
20250206,185800,623831370,18520,18520,18520,18520,0
|
|
20250206,185700,623831370,18520,18520,18520,18520,0
|
|
20250206,185600,623831370,18520,18520,18520,18520,0
|
|
20250206,185500,623831370,18520,18520,18520,18520,0
|
|
20250206,185400,623831370,18520,18520,18520,18520,0
|
|
20250206,185300,623831370,18520,18520,18520,18520,0
|
|
20250206,185200,623831370,18520,18520,18520,18520,0
|
|
20250206,185100,623831370,18520,18520,18520,18520,0
|
|
20250206,185000,623831370,18520,18520,18520,18520,0
|
|
20250206,184900,623831370,18520,18520,18520,18520,0
|
|
20250206,184800,623831370,18520,18520,18520,18520,0
|
|
20250206,184700,623831370,18520,18520,18520,18520,0
|
|
20250206,184600,623831370,18520,18520,18520,18520,0
|
|
20250206,184500,623831370,18520,18520,18520,18520,0
|
|
20250206,184400,623831370,18520,18520,18520,18520,729
|
|
20250206,184300,623831370,18520,18520,18520,18520,0
|
|
20250206,184200,623831370,18520,18520,18520,18520,0
|
|
20250206,184100,623831370,18520,18520,18520,18520,0
|
|
20250206,184000,623831370,18520,18520,18520,18520,0
|
|
20250206,183900,623831370,18520,18520,18520,18520,0
|
|
20250206,183800,623831370,18520,18520,18520,18520,0
|
|
20250206,183700,623831370,18520,18520,18520,18520,0
|
|
20250206,183600,623831370,18520,18520,18520,18520,0
|
|
20250206,183500,623831370,18520,18520,18520,18520,0
|
|
20250206,183400,623831370,18520,18520,18520,18520,0
|
|
20250206,183300,623831370,18520,18520,18520,18520,0
|
|
20250206,183200,623831370,18520,18520,18520,18520,0
|
|
20250206,183100,623831370,18520,18520,18520,18520,0
|
|
20250206,183000,623831370,18520,18520,18520,18520,0
|
|
20250206,182900,623831370,18520,18520,18520,18520,0
|
|
20250206,182800,623831370,18520,18520,18520,18520,0
|
|
20250206,182700,623831370,18520,18520,18520,18520,0
|
|
20250206,182600,623831370,18520,18520,18520,18520,0
|
|
20250206,182500,623831370,18520,18520,18520,18520,0
|
|
20250206,182400,623831370,18520,18520,18520,18520,0
|
|
20250206,182300,623831370,18520,18520,18520,18520,0
|
|
20250206,182200,623831370,18520,18520,18520,18520,0
|
|
20250206,182100,623831370,18520,18520,18520,18520,0
|
|
20250206,182000,623831370,18520,18520,18520,18520,0
|
|
20250206,181900,623831370,18520,18520,18520,18520,0
|
|
20250206,181800,623831370,18520,18520,18520,18520,0
|
|
20250206,181700,623831370,18520,18520,18520,18520,0
|
|
20250206,181600,623831370,18520,18520,18520,18520,0
|
|
20250206,181500,623831370,18520,18520,18520,18520,0
|
|
20250206,181400,623831370,18520,18520,18520,18520,729
|
|
20250206,181300,623831370,18520,18520,18520,18520,0
|
|
20250206,181200,623831370,18520,18520,18520,18520,0
|
|
20250206,181100,623831370,18520,18520,18520,18520,0
|
|
20250206,181000,623831370,18520,18520,18520,18520,0
|
|
20250206,180900,623831370,18520,18520,18520,18520,0
|
|
20250206,180800,623831370,18520,18520,18520,18520,0
|
|
20250206,180700,623831370,18520,18520,18520,18520,0
|
|
20250206,180600,623831370,18520,18520,18520,18520,0
|
|
20250206,180500,623831370,18520,18520,18520,18520,0
|
|
20250206,180400,623831370,18520,18520,18520,18520,0
|
|
20250206,180300,623831370,18520,18520,18520,18520,0
|
|
20250206,180200,623831370,18520,18520,18520,18520,0
|
|
20250206,180100,623831370,18520,18520,18520,18520,0
|
|
20250206,180000,623831370,18520,18520,18520,18520,0
|
|
20250206,175900,623831370,18520,18520,18520,18520,0
|
|
20250206,175800,623831370,18520,18520,18520,18520,0
|
|
20250206,175700,623831370,18520,18520,18520,18520,0
|
|
20250206,175600,623831370,18520,18520,18520,18520,0
|
|
20250206,175500,623831370,18520,18520,18520,18520,0
|
|
20250206,175400,623831370,18520,18520,18520,18520,0
|
|
20250206,175300,623831370,18520,18520,18520,18520,0
|
|
20250206,175200,623831370,18520,18520,18520,18520,0
|
|
20250206,175100,623831370,18520,18520,18520,18520,0
|
|
20250206,175000,623831370,18520,18520,18520,18520,0
|
|
20250206,174900,623831370,18520,18520,18520,18520,0
|
|
20250206,174800,623831370,18520,18520,18520,18520,0
|
|
20250206,174700,623831370,18520,18520,18520,18520,0
|
|
20250206,174600,623831370,18520,18520,18520,18520,0
|
|
20250206,174500,623831370,18520,18520,18520,18520,0
|
|
20250206,174400,623831370,18520,18520,18520,18520,729
|
|
20250206,174300,623831370,18520,18520,18520,18520,0
|
|
20250206,174200,623831370,18520,18520,18520,18520,0
|
|
20250206,174100,623831370,18520,18520,18520,18520,0
|
|
20250206,174000,623831370,18520,18520,18520,18520,0
|
|
20250206,173900,623831370,18520,18520,18520,18520,0
|
|
20250206,173800,623831370,18520,18520,18520,18520,0
|
|
20250206,173700,623831370,18520,18520,18520,18520,0
|
|
20250206,173600,623831370,18520,18520,18520,18520,0
|
|
20250206,173500,623831370,18520,18520,18520,18520,0
|
|
20250206,173400,623831370,18520,18520,18520,18520,0
|
|
20250206,173300,623831370,18520,18520,18520,18520,0
|
|
20250206,173200,623831370,18520,18520,18520,18520,0
|
|
20250206,173100,623831370,18520,18520,18520,18520,0
|
|
20250206,173000,623831370,18520,18520,18520,18520,0
|
|
20250206,172900,623831370,18520,18520,18520,18520,0
|
|
20250206,172800,623831370,18520,18520,18520,18520,0
|
|
20250206,172700,623831370,18520,18520,18520,18520,0
|
|
20250206,172600,623831370,18520,18520,18520,18520,0
|
|
20250206,172500,623831370,18520,18520,18520,18520,0
|
|
20250206,172400,623831370,18520,18520,18520,18520,0
|
|
20250206,172300,623831370,18520,18520,18520,18520,0
|
|
20250206,172200,623831370,18520,18520,18520,18520,0
|
|
20250206,172100,623831370,18520,18520,18520,18520,0
|
|
20250206,172000,623831370,18520,18520,18520,18520,0
|
|
20250206,171900,623831370,18520,18520,18520,18520,0
|
|
20250206,171800,623831370,18520,18520,18520,18520,0
|
|
20250206,171700,623831370,18520,18520,18520,18520,0
|
|
20250206,171600,623831370,18520,18520,18520,18520,0
|
|
20250206,171500,623831370,18520,18520,18520,18520,0
|
|
20250206,171400,623831370,18520,18520,18520,18520,729
|
|
20250206,171300,623831370,18520,18520,18520,18520,0
|
|
20250206,171200,623831370,18520,18520,18520,18520,0
|
|
20250206,171100,623831370,18520,18520,18520,18520,0
|
|
20250206,171000,623831370,18520,18520,18520,18520,0
|
|
20250206,170900,623831370,18520,18520,18520,18520,0
|
|
20250206,170800,623831370,18520,18520,18520,18520,0
|
|
20250206,170700,623831370,18520,18520,18520,18520,0
|
|
20250206,170600,623831370,18520,18520,18520,18520,0
|
|
20250206,170500,623831370,18520,18520,18520,18520,0
|
|
20250206,170400,623831370,18520,18520,18520,18520,0
|
|
20250206,170300,623831370,18520,18520,18520,18520,0
|
|
20250206,170200,623831370,18520,18520,18520,18520,0
|
|
20250206,170100,623831370,18520,18520,18520,18520,0
|
|
20250206,170000,623831370,18520,18520,18520,18520,0
|
|
20250206,165900,623831370,18520,18520,18520,18520,0
|
|
20250206,165800,623831370,18520,18520,18520,18520,0
|
|
20250206,165700,623831370,18520,18520,18520,18520,0
|
|
20250206,165600,623831370,18520,18520,18520,18520,0
|
|
20250206,165500,623831370,18520,18520,18520,18520,0
|
|
20250206,165400,623831370,18520,18520,18520,18520,0
|
|
20250206,165300,623831370,18520,18520,18520,18520,0
|
|
20250206,165200,623831370,18520,18520,18520,18520,0
|
|
20250206,165100,623831370,18520,18520,18520,18520,0
|
|
20250206,165000,623831370,18520,18520,18520,18520,0
|
|
20250206,164900,623831370,18520,18520,18520,18520,0
|
|
20250206,164800,623831370,18520,18520,18520,18520,0
|
|
20250206,164700,623831370,18520,18520,18520,18520,0
|
|
20250206,164600,623831370,18520,18520,18520,18520,0
|
|
20250206,164500,623831370,18520,18520,18520,18520,0
|
|
20250206,164400,623831370,18520,18520,18520,18520,729
|
|
20250206,164300,623831370,18520,18520,18520,18520,0
|
|
20250206,164200,623831370,18520,18520,18520,18520,0
|
|
20250206,164100,623831370,18520,18520,18520,18520,0
|
|
20250206,164000,623831370,18520,18520,18520,18520,0
|
|
20250206,163900,623831370,18520,18520,18520,18520,0
|
|
20250206,163800,623831370,18520,18520,18520,18520,0
|
|
20250206,163700,623831370,18520,18520,18520,18520,0
|
|
20250206,163600,623831370,18520,18520,18520,18520,0
|
|
20250206,163500,623831370,18520,18520,18520,18520,0
|
|
20250206,163400,623831370,18520,18520,18520,18520,0
|
|
20250206,163300,623831370,18520,18520,18520,18520,0
|
|
20250206,163200,623831370,18520,18520,18520,18520,0
|
|
20250206,163100,623831370,18520,18520,18520,18520,0
|
|
20250206,163000,623831370,18520,18520,18520,18520,0
|
|
20250206,162900,623831370,18520,18520,18520,18520,0
|
|
20250206,162800,623831370,18520,18520,18520,18520,0
|
|
20250206,162700,623831370,18520,18520,18520,18520,0
|
|
20250206,162600,623831370,18520,18520,18520,18520,0
|
|
20250206,162500,623831370,18520,18520,18520,18520,0
|
|
20250206,162400,623831370,18520,18520,18520,18520,0
|
|
20250206,162300,623831370,18520,18520,18520,18520,0
|
|
20250206,162200,623831370,18520,18520,18520,18520,0
|
|
20250206,162100,623831370,18520,18520,18520,18520,0
|
|
20250206,162000,623831370,18520,18520,18520,18520,0
|
|
20250206,161900,623831370,18520,18520,18520,18520,0
|
|
20250206,161800,623831370,18520,18520,18520,18520,0
|
|
20250206,161700,623831370,18520,18520,18520,18520,0
|
|
20250206,161600,623831370,18520,18520,18520,18520,0
|
|
20250206,161500,623831370,18520,18520,18520,18520,0
|
|
20250206,161400,623831370,18520,18520,18520,18520,729
|
|
20250206,161300,623831370,18520,18520,18520,18520,0
|
|
20250206,161200,623831370,18520,18520,18520,18520,0
|
|
20250206,161100,623831370,18520,18520,18520,18520,0
|
|
20250206,161000,623831370,18520,18520,18520,18520,0
|
|
20250206,160900,623831370,18520,18520,18520,18520,0
|
|
20250206,160800,623831370,18520,18520,18520,18520,0
|
|
20250206,160700,623831370,18520,18520,18520,18520,0
|
|
20250206,160600,623831370,18520,18520,18520,18520,0
|
|
20250206,160500,623831370,18520,18520,18520,18520,0
|
|
20250206,160400,623831370,18520,18520,18520,18520,0
|
|
20250206,160300,623831370,18520,18520,18520,18520,0
|
|
20250206,160200,623831370,18520,18520,18520,18520,0
|
|
20250206,160100,623831370,18520,18520,18520,18520,0
|
|
20250206,160000,623831370,18520,18520,18520,18520,0
|
|
20250206,155900,623831370,18520,18520,18520,18520,0
|
|
20250206,155800,623831370,18520,18520,18520,18520,0
|
|
20250206,155700,623831370,18520,18520,18520,18520,0
|
|
20250206,155600,623831370,18520,18520,18520,18520,0
|
|
20250206,155500,623831370,18520,18520,18520,18520,0
|
|
20250206,155400,623831370,18520,18520,18520,18520,0
|
|
20250206,155300,623831370,18520,18520,18520,18520,0
|
|
20250206,155200,623831370,18520,18520,18520,18520,0
|
|
20250206,155100,623831370,18520,18520,18520,18520,0
|
|
20250206,155000,623831370,18520,18520,18520,18520,0
|
|
20250206,154900,623831370,18520,18520,18520,18520,0
|
|
20250206,154800,623831370,18520,18520,18520,18520,0
|
|
20250206,154700,623831370,18520,18520,18520,18520,0
|
|
20250206,154600,623831370,18520,18520,18520,18520,0
|
|
20250206,154500,623831370,18520,18520,18520,18520,0
|
|
20250206,154400,623831370,18520,18520,18520,18520,729
|
|
20250206,154300,623831370,18520,18520,18520,18520,0
|
|
20250206,154200,623831370,18520,18520,18520,18520,0
|
|
20250206,154100,623831370,18520,18520,18520,18520,0
|
|
20250206,154000,623831370,18520,18520,18520,18520,0
|
|
20250206,153900,623831370,18520,18520,18520,18520,0
|
|
20250206,153800,623831370,18520,18520,18520,18520,0
|
|
20250206,153700,623831370,18520,18520,18520,18520,0
|
|
20250206,153600,623831370,18520,18520,18520,18520,0
|
|
20250206,153500,623831370,18520,18520,18520,18520,0
|
|
20250206,153400,623831370,18520,18520,18520,18520,0
|
|
20250206,153300,623831370,18520,18520,18520,18520,0
|
|
20250206,153200,623831370,18520,18520,18520,18520,0
|
|
20250206,153100,623831370,18520,18520,18520,18520,0
|
|
20250206,153000,623831370,18520,18520,18520,18520,729
|
|
20250206,152900,610330290,18460,18460,18460,18460,0
|
|
20250206,152800,610330290,18460,18460,18460,18460,0
|
|
20250206,152700,610330290,18460,18460,18460,18460,0
|
|
20250206,152600,610330290,18460,18460,18460,18460,0
|
|
20250206,152500,610330290,18460,18460,18460,18460,0
|
|
20250206,152400,610330290,18460,18460,18460,18460,0
|
|
20250206,152300,610330290,18460,18460,18460,18460,0
|
|
20250206,152200,610330290,18460,18460,18460,18460,0
|
|
20250206,152100,610330290,18460,18460,18460,18460,0
|
|
20250206,152000,610330290,18460,18460,18460,18460,0
|
|
20250206,151900,610330290,18460,18490,18490,18460,29
|
|
20250206,151800,609794110,18450,18440,18450,18440,26
|
|
20250206,151700,609314420,18420,18420,18420,18420,0
|
|
20250206,151600,609314420,18420,18430,18430,18420,40
|
|
20250206,151500,608577580,18430,18430,18430,18420,131
|
|
20250206,151400,606163320,18440,18480,18480,18440,447
|
|
20250206,151300,597911290,18480,18480,18480,18480,75
|
|
20250206,151200,596525290,18490,18490,18490,18490,2
|
|
20250206,151100,596488310,18480,18480,18480,18480,47
|
|
20250206,151000,595619750,18480,18490,18490,18480,206
|
|
20250206,150900,591812010,18490,18490,18490,18490,1
|
|
20250206,150800,591793520,18490,18490,18490,18490,127
|
|
20250206,150700,589445290,18490,18490,18490,18490,38
|
|
20250206,150600,588742670,18490,18490,18490,18490,0
|
|
20250206,150500,588742670,18490,18490,18490,18490,0
|
|
20250206,150400,588742670,18490,18490,18490,18470,190
|
|
20250206,150300,585231390,18470,18470,18470,18470,1
|
|
20250206,150200,585212920,18470,18480,18480,18470,645
|
|
20250206,150100,573294620,18480,18480,18490,18480,195
|
|
20250206,150000,569691000,18490,18510,18510,18490,51
|
|
20250206,145900,568747990,18490,18490,18490,18490,283
|
|
20250206,145800,563515320,18490,18500,18510,18490,78
|
|
20250206,145700,562072370,18500,18500,18500,18500,50
|
|
20250206,145600,561147370,18490,18510,18510,18490,156
|
|
20250206,145500,558261760,18510,18510,18510,18510,63
|
|
20250206,145400,557095630,18520,18530,18530,18520,72
|
|
20250206,145300,555761520,18550,18550,18550,18550,0
|
|
20250206,145200,555761520,18550,18550,18550,18550,1
|
|
20250206,145100,555742970,18540,18540,18540,18540,30
|
|
20250206,145000,555186770,18550,18550,18550,18550,50
|
|
20250206,144900,554259270,18550,18550,18550,18550,2
|
|
20250206,144800,554222170,18500,18550,18550,18500,220
|
|
20250206,144700,550148940,18550,18550,18550,18550,26
|
|
20250206,144600,549666640,18550,18550,18550,18550,15
|
|
20250206,144500,549388390,18550,18550,18550,18550,0
|
|
20250206,144400,549388390,18550,18560,18560,18550,2
|
|
20250206,144300,549351280,18500,18500,18500,18500,0
|
|
20250206,144200,549351280,18500,18490,18500,18480,309
|
|
20250206,144100,543637020,18490,18480,18490,18480,12
|
|
20250206,144000,543415170,18490,18490,18490,18490,4
|
|
20250206,143900,543341210,18480,18480,18490,18480,252
|
|
20250206,143800,538682950,18490,18490,18490,18490,1
|
|
20250206,143700,538664460,18490,18480,18490,18480,7
|
|
20250206,143600,538535080,18480,18480,18480,18480,7
|
|
20250206,143500,538405720,18490,18490,18490,18490,0
|
|
20250206,143400,538405720,18490,18470,18490,18470,25
|
|
20250206,143300,537943910,18470,18470,18470,18470,133
|
|
20250206,143200,535487400,18460,18460,18460,18460,35
|
|
20250206,143100,534841300,18460,18460,18460,18460,43
|
|
20250206,143000,534047520,18460,18460,18460,18460,37
|
|
20250206,142900,533364500,18460,18460,18460,18460,76
|
|
20250206,142800,531961540,18470,18480,18490,18470,37
|
|
20250206,142700,531277980,18500,18500,18500,18500,1
|
|
20250206,142600,531259480,18480,18480,18480,18480,1
|
|
20250206,142500,531241000,18490,18490,18490,18490,12
|
|
20250206,142400,531019120,18490,18490,18490,18490,1
|
|
20250206,142300,531000630,18480,18480,18480,18480,0
|
|
20250206,142200,531000630,18480,18480,18480,18480,2
|
|
20250206,142100,530963670,18470,18470,18470,18470,20
|
|
20250206,142000,530594270,18470,18470,18470,18470,30
|
|
20250206,141900,530040170,18480,18470,18480,18460,135
|
|
20250206,141800,527547830,18480,18500,18500,18480,484
|
|
20250206,141700,518598190,18510,18530,18530,18510,20
|
|
20250206,141600,518227870,18520,18520,18520,18520,0
|
|
20250206,141500,518227870,18520,18520,18520,18520,16
|
|
20250206,141400,517931550,18520,18520,18520,18520,38
|
|
20250206,141300,517227790,18510,18520,18520,18510,111
|
|
20250206,141200,515173070,18520,18520,18520,18520,0
|
|
20250206,141100,515173070,18520,18520,18520,18520,0
|
|
20250206,141000,515173070,18520,18520,18520,18520,0
|
|
20250206,140900,515173070,18520,18520,18520,18520,0
|
|
20250206,140800,515173070,18520,18520,18520,18520,124
|
|
20250206,140700,512876590,18530,18530,18530,18530,60
|
|
20250206,140600,511764790,18530,18530,18530,18530,0
|
|
20250206,140500,511764790,18530,18530,18530,18530,26
|
|
20250206,140400,511283010,18540,18550,18550,18540,115
|
|
20250206,140300,509150890,18560,18560,18560,18560,1
|
|
20250206,140200,509132330,18540,18540,18540,18540,0
|
|
20250206,140100,509132330,18540,18540,18540,18540,0
|
|
20250206,140000,509132330,18540,18540,18540,18540,0
|
|
20250206,135900,509132330,18540,18540,18540,18540,60
|
|
20250206,135800,508019930,18550,18550,18550,18550,0
|
|
20250206,135700,508019930,18550,18560,18560,18550,24
|
|
20250206,135600,507574640,18550,18550,18550,18550,0
|
|
20250206,135500,507574640,18550,18550,18550,18550,0
|
|
20250206,135400,507574640,18550,18550,18550,18550,0
|
|
20250206,135300,507574640,18550,18550,18550,18550,0
|
|
20250206,135200,507574640,18550,18550,18550,18550,50
|
|
20250206,135100,506647140,18550,18550,18550,18550,76
|
|
20250206,135000,505237340,18550,18550,18550,18550,45
|
|
20250206,134900,504402590,18550,18530,18550,18530,59
|
|
20250206,134800,503309200,18520,18520,18520,18520,45
|
|
20250206,134700,502475800,18520,18520,18520,18520,0
|
|
20250206,134600,502475800,18520,18510,18520,18500,295
|
|
20250206,134500,497017280,18510,18510,18510,18510,3
|
|
20250206,134400,496961750,18510,18500,18510,18500,45
|
|
20250206,134300,496129210,18520,18510,18520,18510,11
|
|
20250206,134200,495925500,18510,18530,18530,18510,390
|
|
20250206,134100,488704800,18570,18570,18570,18570,0
|
|
20250206,134000,488704800,18570,18570,18570,18570,27
|
|
20250206,133900,488203410,18530,18530,18530,18530,63
|
|
20250206,133800,487036020,18530,18530,18530,18530,42
|
|
20250206,133700,486257760,18530,18540,18540,18530,49
|
|
20250206,133600,485349720,18540,18540,18540,18540,57
|
|
20250206,133500,484292940,18540,18550,18550,18540,32
|
|
20250206,133400,483699610,18530,18530,18530,18530,0
|
|
20250206,133300,483699610,18530,18530,18530,18530,102
|
|
20250206,133200,481809550,18530,18530,18530,18530,0
|
|
20250206,133100,481809550,18530,18530,18530,18530,44
|
|
20250206,133000,480994230,18530,18530,18530,18530,57
|
|
20250206,132900,479938020,18530,18530,18530,18530,130
|
|
20250206,132800,477529120,18540,18530,18540,18530,6
|
|
20250206,132700,477417890,18530,18530,18530,18530,0
|
|
20250206,132600,477417890,18530,18530,18530,18530,0
|
|
20250206,132500,477417890,18530,18530,18530,18530,28
|
|
20250206,132400,476899050,18530,18530,18530,18530,0
|
|
20250206,132300,476899050,18530,18530,18530,18530,0
|
|
20250206,132200,476899050,18530,18530,18530,18530,0
|
|
20250206,132100,476899050,18530,18530,18530,18530,8
|
|
20250206,132000,476750810,18530,18530,18530,18530,261
|
|
20250206,131900,471914480,18540,18550,18550,18540,572
|
|
20250206,131800,461305500,18560,18560,18560,18560,4
|
|
20250206,131700,461231260,18570,18570,18570,18570,2
|
|
20250206,131600,461194120,18560,18560,18560,18560,44
|
|
20250206,131500,460377480,18560,18570,18570,18560,240
|
|
20250206,131400,455920950,18570,18570,18570,18570,33
|
|
20250206,131300,455308140,18570,18570,18570,18570,1
|
|
20250206,131200,455289570,18570,18580,18580,18570,9
|
|
20250206,131100,455122380,18580,18590,18590,18580,49
|
|
20250206,131000,454211850,18600,18610,18610,18600,9
|
|
20250206,130900,454044420,18610,18610,18610,18610,120
|
|
20250206,130800,451811220,18620,18620,18620,18620,4
|
|
20250206,130700,451736740,18620,18620,18620,18620,3
|
|
20250206,130600,451680880,18620,18620,18620,18620,3
|
|
20250206,130500,451625020,18630,18630,18630,18630,0
|
|
20250206,130400,451625020,18630,18630,18630,18630,1
|
|
20250206,130300,451606390,18630,18620,18630,18620,9
|
|
20250206,130200,451438770,18610,18610,18610,18610,0
|
|
20250206,130100,451438770,18610,18610,18610,18610,0
|
|
20250206,130000,451438770,18610,18640,18640,18610,37
|
|
20250206,125900,450750140,18640,18640,18640,18640,0
|
|
20250206,125800,450750140,18640,18640,18640,18640,0
|
|
20250206,125700,450750140,18640,18610,18640,18610,41
|
|
20250206,125600,449987100,18620,18620,18620,18620,2
|
|
20250206,125500,449949860,18610,18620,18620,18610,1000
|
|
20250206,125400,431338860,18630,18630,18630,18630,0
|
|
20250206,125300,431338860,18630,18630,18630,18630,36
|
|
20250206,125200,430668180,18630,18630,18630,18630,0
|
|
20250206,125100,430668180,18630,18630,18630,18630,0
|
|
20250206,125000,430668180,18630,18640,18640,18630,5
|
|
20250206,124900,430575020,18630,18630,18630,18630,38
|
|
20250206,124800,429867080,18630,18630,18630,18630,0
|
|
20250206,124700,429867080,18630,18630,18630,18630,0
|
|
20250206,124600,429867080,18630,18630,18630,18630,0
|
|
20250206,124500,429867080,18630,18630,18630,18630,1
|
|
20250206,124400,429848450,18630,18630,18630,18630,0
|
|
20250206,124300,429848450,18630,18630,18630,18630,11
|
|
20250206,124200,429643520,18630,18630,18630,18630,20
|
|
20250206,124100,429270920,18610,18610,18610,18610,0
|
|
20250206,124000,429270920,18610,18610,18610,18610,0
|
|
20250206,123900,429270920,18610,18610,18610,18610,0
|
|
20250206,123800,429270920,18610,18610,18610,18610,0
|
|
20250206,123700,429270920,18610,18610,18610,18610,12
|
|
20250206,123600,429047600,18660,18660,18660,18660,0
|
|
20250206,123500,429047600,18660,18660,18660,18660,0
|
|
20250206,123400,429047600,18660,18630,18660,18630,80
|
|
20250206,123300,427555470,18600,18600,18600,18600,0
|
|
20250206,123200,427555470,18600,18600,18600,18600,0
|
|
20250206,123100,427555470,18600,18600,18600,18600,100
|
|
20250206,123000,425695470,18550,18550,18550,18550,0
|
|
20250206,122900,425695470,18550,18550,18550,18550,111
|
|
20250206,122800,423636420,18560,18560,18560,18560,0
|
|
20250206,122700,423636420,18560,18560,18560,18560,100
|
|
20250206,122600,421780420,18600,18600,18600,18600,150
|
|
20250206,122500,418990420,18630,18630,18630,18630,87
|
|
20250206,122400,417369610,18630,18560,18630,18550,71
|
|
20250206,122300,416050320,18550,18550,18550,18550,24
|
|
20250206,122200,415605120,18540,18540,18540,18540,0
|
|
20250206,122100,415605120,18540,18540,18540,18540,10
|
|
20250206,122000,415419720,18550,18550,18550,18550,10
|
|
20250206,121900,415234220,18550,18550,18550,18550,39
|
|
20250206,121800,414510770,18560,18560,18560,18560,0
|
|
20250206,121700,414510770,18560,18560,18560,18560,173
|
|
20250206,121600,411299890,18560,18560,18560,18560,0
|
|
20250206,121500,411299890,18560,18560,18560,18560,0
|
|
20250206,121400,411299890,18560,18560,18560,18560,11
|
|
20250206,121300,411095730,18630,18630,18630,18630,2
|
|
20250206,121200,411058470,18640,18640,18640,18640,2
|
|
20250206,121100,411021190,18640,18630,18640,18630,154
|
|
20250206,121000,408151860,18640,18640,18640,18640,72
|
|
20250206,120900,406809780,18640,18640,18640,18640,20
|
|
20250206,120800,406436980,18550,18550,18550,18540,97
|
|
20250206,120700,404638050,18540,18540,18540,18540,30
|
|
20250206,120600,404081850,18540,18550,18600,18540,93
|
|
20250206,120500,402352270,18530,18530,18530,18530,0
|
|
20250206,120400,402352270,18530,18530,18530,18530,0
|
|
20250206,120300,402352270,18530,18550,18550,18530,71
|
|
20250206,120200,401035920,18550,18570,18570,18550,82
|
|
20250206,120100,399513960,18580,18570,18580,18570,7
|
|
20250206,120000,399383960,18570,18600,18600,18570,145
|
|
20250206,115900,396688180,18650,18650,18650,18650,1
|
|
20250206,115800,396669530,18650,18650,18650,18650,5
|
|
20250206,115700,396576280,18570,18570,18570,18570,0
|
|
20250206,115600,396576280,18570,18580,18580,18570,126
|
|
20250206,115500,394235410,18580,18580,18580,18580,20
|
|
20250206,115400,393863810,18590,18590,18590,18590,63
|
|
20250206,115300,392692640,18600,18600,18600,18600,0
|
|
20250206,115200,392692640,18600,18620,18660,18590,930
|
|
20250206,115100,375390670,18670,18670,18670,18670,10
|
|
20250206,115000,375203970,18620,18640,18640,18620,35
|
|
20250206,114900,374552240,18610,18610,18610,18610,0
|
|
20250206,114800,374552240,18610,18610,18610,18610,0
|
|
20250206,114700,374552240,18610,18610,18610,18610,0
|
|
20250206,114600,374552240,18610,18610,18610,18610,9
|
|
20250206,114500,374384750,18600,18610,18610,18600,230
|
|
20250206,114400,370106310,18610,18610,18610,18610,0
|
|
20250206,114300,370106310,18610,18620,18620,18610,410
|
|
20250206,114200,362476110,18610,18620,18620,18610,50
|
|
20250206,114100,361545560,18620,18650,18650,18620,750
|
|
20250206,114000,347573290,18640,18640,18640,18640,0
|
|
20250206,113900,347573290,18640,18640,18640,18640,43
|
|
20250206,113800,346771770,18640,18650,18650,18640,60
|
|
20250206,113700,345653360,18640,18640,18640,18640,0
|
|
20250206,113600,345653360,18640,18640,18640,18640,0
|
|
20250206,113500,345653360,18640,18650,18650,18640,14
|
|
20250206,113400,345392390,18640,18650,18650,18640,53
|
|
20250206,113300,344404000,18660,18660,18660,18660,3
|
|
20250206,113200,344348020,18670,18680,18680,18670,2
|
|
20250206,113100,344310670,18650,18650,18650,18650,0
|
|
20250206,113000,344310670,18650,18650,18650,18650,0
|
|
20250206,112900,344310670,18650,18690,18690,18650,37
|
|
20250206,112800,343620420,18700,18700,18700,18700,31
|
|
20250206,112700,343040720,18650,18650,18650,18650,0
|
|
20250206,112600,343040720,18650,18650,18650,18650,0
|
|
20250206,112500,343040720,18650,18650,18650,18650,0
|
|
20250206,112400,343040720,18650,18650,18650,18650,14
|
|
20250206,112300,342779620,18650,18650,18650,18650,0
|
|
20250206,112200,342779620,18650,18690,18690,18650,40
|
|
20250206,112100,342033140,18690,18690,18690,18690,0
|
|
20250206,112000,342033140,18690,18690,18690,18690,20
|
|
20250206,111900,341659340,18700,18700,18700,18700,0
|
|
20250206,111800,341659340,18700,18700,18700,18700,1
|
|
20250206,111700,341640640,18700,18700,18700,18700,0
|
|
20250206,111600,341640640,18700,18700,18700,18700,1
|
|
20250206,111500,341621940,18700,18700,18700,18700,41
|
|
20250206,111400,340855240,18650,18700,18700,18650,104
|
|
20250206,111300,338910640,18650,18650,18650,18650,1
|
|
20250206,111200,338891990,18630,18640,18640,18630,186
|
|
20250206,111100,335426530,18700,18660,18700,18660,16
|
|
20250206,111000,335127370,18700,18700,18700,18700,1
|
|
20250206,110900,335108670,18700,18700,18700,18700,2
|
|
20250206,110800,335071270,18630,18630,18630,18630,0
|
|
20250206,110700,335071270,18630,18640,18640,18630,20
|
|
20250206,110600,334698610,18660,18640,18660,18640,12
|
|
20250206,110500,334474730,18630,18640,18640,18630,94
|
|
20250206,110400,332722750,18640,18650,18650,18640,273
|
|
20250206,110300,327631690,18660,18660,18660,18660,3
|
|
20250206,110200,327575710,18660,18660,18660,18660,1
|
|
20250206,110100,327557050,18660,18660,18660,18660,6
|
|
20250206,110000,327445090,18650,18650,18650,18650,0
|
|
20250206,105900,327445090,18650,18650,18650,18650,0
|
|
20250206,105800,327445090,18650,18650,18650,18650,85
|
|
20250206,105700,325859840,18650,18660,18660,18650,3
|
|
20250206,105600,325803880,18640,18640,18640,18640,0
|
|
20250206,105500,325803880,18640,18640,18640,18640,0
|
|
20250206,105400,325803880,18640,18640,18640,18640,0
|
|
20250206,105300,325803880,18640,18660,18660,18640,118
|
|
20250206,105200,323603880,18680,18660,18680,18660,25
|
|
20250206,105100,323136960,18660,18660,18660,18660,0
|
|
20250206,105000,323136960,18660,18660,18660,18660,90
|
|
20250206,104900,321457560,18680,18680,18680,18680,1
|
|
20250206,104800,321438880,18700,18700,18700,18700,0
|
|
20250206,104700,321438880,18700,18700,18700,18700,1
|
|
20250206,104600,321420180,18700,18700,18700,18700,26
|
|
20250206,104500,320933980,18650,18660,18660,18650,75
|
|
20250206,104400,319535170,18660,18670,18670,18660,252
|
|
20250206,104300,314832820,18670,18670,18670,18670,53
|
|
20250206,104200,313843310,18670,18670,18670,18670,7
|
|
20250206,104100,313712620,18670,18680,18680,18670,48
|
|
20250206,104000,312816410,18670,18670,18670,18670,10
|
|
20250206,103900,312629710,18660,18660,18660,18660,2
|
|
20250206,103800,312592390,18660,18660,18660,18660,3
|
|
20250206,103700,312536410,18660,18660,18660,18660,0
|
|
20250206,103600,312536410,18660,18660,18660,18660,41
|
|
20250206,103500,311771350,18670,18720,18720,18670,1224
|
|
20250206,103400,288881650,18730,18730,18730,18730,0
|
|
20250206,103300,288881650,18730,18730,18730,18730,20
|
|
20250206,103200,288507050,18720,18720,18720,18720,0
|
|
20250206,103100,288507050,18720,18740,18740,18720,411
|
|
20250206,103000,280811240,18740,18770,18770,18730,398
|
|
20250206,102900,273352260,18770,18770,18770,18770,1
|
|
20250206,102800,273333490,18810,18810,18810,18810,1
|
|
20250206,102700,273314680,18820,18820,18820,18820,0
|
|
20250206,102600,273314680,18820,18820,18820,18820,11
|
|
20250206,102500,273107660,18820,18820,18820,18820,0
|
|
20250206,102400,273107660,18820,18820,18820,18820,100
|
|
20250206,102300,271225660,18820,18820,18820,18820,0
|
|
20250206,102200,271225660,18820,18760,18820,18750,122
|
|
20250206,102100,268938040,18760,18790,18790,18760,1415
|
|
20250206,102000,242367650,18790,18800,18800,18790,20
|
|
20250206,101900,241991810,18820,18830,18830,18820,127
|
|
20250206,101800,239601600,18800,18810,18810,18800,560
|
|
20250206,101700,229073360,18820,18820,18820,18820,27
|
|
20250206,101600,228565220,18820,18820,18820,18820,4
|
|
20250206,101500,228489940,18820,18810,18820,18810,6
|
|
20250206,101400,228377030,18810,18810,18810,18810,20
|
|
20250206,101300,228000830,18800,18800,18800,18800,0
|
|
20250206,101200,228000830,18800,18830,18830,18800,572
|
|
20250206,101100,217239850,18830,18830,18830,18830,158
|
|
20250206,101000,214264710,18830,18830,18830,18830,0
|
|
20250206,100900,214264710,18830,18830,18830,18830,0
|
|
20250206,100800,214264710,18830,18830,18830,18830,6
|
|
20250206,100700,214151730,18830,18830,18830,18830,3
|
|
20250206,100600,214095240,18830,18830,18830,18830,0
|
|
20250206,100500,214095240,18830,18830,18830,18830,0
|
|
20250206,100400,214095240,18830,18830,18830,18830,58
|
|
20250206,100300,213003100,18830,18830,18830,18830,10
|
|
20250206,100200,212814800,18830,18830,18830,18830,80
|
|
20250206,100100,211308400,18830,18830,18830,18830,0
|
|
20250206,100000,211308400,18830,18830,18830,18830,1
|
|
20250206,095900,211289570,18840,18840,18840,18840,0
|
|
20250206,095800,211289570,18840,18850,18870,18820,428
|
|
20250206,095700,203227620,18850,18850,18850,18850,39
|
|
20250206,095600,202492470,18840,18880,18880,18840,245
|
|
20250206,095500,197868400,18880,18880,18880,18880,0
|
|
20250206,095400,197868400,18880,18880,18880,18880,1
|
|
20250206,095300,197849520,18880,18880,18880,18880,25
|
|
20250206,095200,197377520,18880,18880,18880,18880,24
|
|
20250206,095100,196924400,18880,18880,18880,18880,61
|
|
20250206,095000,195772720,18880,18880,18880,18880,91
|
|
20250206,094900,194054640,18840,18850,18850,18840,236
|
|
20250206,094800,189608100,18850,18850,18850,18850,0
|
|
20250206,094700,189608100,18850,18850,18850,18850,2
|
|
20250206,094600,189570400,18850,18850,18850,18850,27
|
|
20250206,094500,189061450,18850,18840,18850,18840,289
|
|
20250206,094400,183616680,18840,18840,18840,18840,3
|
|
20250206,094300,183560160,18840,18840,18840,18820,46
|
|
20250206,094200,182694070,18840,18840,18840,18840,10
|
|
20250206,094100,182505670,18840,18840,18840,18840,32
|
|
20250206,094000,181902790,18840,18840,18840,18840,1
|
|
20250206,093900,181883950,18840,18840,18840,18840,1
|
|
20250206,093800,181865110,18800,18800,18800,18800,31
|
|
20250206,093700,181282310,18800,18800,18800,18800,0
|
|
20250206,093600,181282310,18800,18830,18830,18800,299
|
|
20250206,093500,175659850,18820,18820,18820,18820,22
|
|
20250206,093400,175245810,18820,18850,18850,18820,2
|
|
20250206,093300,175208140,18850,18850,18850,18850,35
|
|
20250206,093200,174548390,18850,18850,18850,18850,2
|
|
20250206,093100,174510690,18850,18890,18890,18810,853
|
|
20250206,093000,158459420,18890,18850,18890,18840,91
|
|
20250206,092900,156744860,18840,18850,18850,18840,41
|
|
20250206,092800,155972020,18850,18850,18850,18850,27
|
|
20250206,092700,155463070,18850,18850,18850,18850,0
|
|
20250206,092600,155463070,18850,18850,18850,18850,0
|
|
20250206,092500,155463070,18850,18850,18850,18850,10
|
|
20250206,092400,155274570,18830,18940,18940,18830,16
|
|
20250206,092300,154972190,18940,18940,18940,18940,1
|
|
20250206,092200,154953250,18940,18940,18940,18940,2
|
|
20250206,092100,154915370,18940,18950,18950,18870,177
|
|
20250206,092000,151573030,18900,18920,18920,18900,122
|
|
20250206,091900,149266820,18920,18940,18940,18920,112
|
|
20250206,091800,147147270,18930,18930,18930,18930,16
|
|
20250206,091700,146844390,18920,18910,18920,18900,60
|
|
20250206,091600,145709710,18920,18780,18920,18780,480
|
|
20250206,091500,136648480,18780,18780,18780,18780,117
|
|
20250206,091400,134451220,18780,18800,18800,18770,71
|
|
20250206,091300,133118040,18770,18840,18850,18770,80
|
|
20250206,091200,131611060,18840,18850,18850,18740,412
|
|
20250206,091100,123868680,18720,18920,18920,18720,494
|
|
20250206,091000,114583230,18920,18880,18960,18880,222
|
|
20250206,090900,110391070,18880,18950,18980,18810,374
|
|
20250206,090800,103316260,18960,18960,18960,18960,12
|
|
20250206,090700,103088740,18960,19050,19060,18810,2631
|
|
20250206,090600,53127150,19050,19120,19120,19050,248
|
|
20250206,090500,48394820,19120,19150,19150,19120,26
|
|
20250206,090400,47897640,19110,19110,19110,19110,15
|
|
20250206,090300,47610990,19100,19200,19200,19100,594
|
|
20250206,090200,36262650,19200,19320,19320,19200,153
|
|
20250206,090100,33314720,19310,19380,19380,19310,144
|
|
20250206,090000,30531050,19380,19520,19520,19380,1568
|