632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,192900,417893560,7310,7310,7310,7310,898
|
|
20250206,192800,417893560,7310,7310,7310,7310,0
|
|
20250206,192700,417893560,7310,7310,7310,7310,0
|
|
20250206,192600,417893560,7310,7310,7310,7310,0
|
|
20250206,192500,417893560,7310,7310,7310,7310,0
|
|
20250206,192400,417893560,7310,7310,7310,7310,0
|
|
20250206,192300,417893560,7310,7310,7310,7310,0
|
|
20250206,192200,417893560,7310,7310,7310,7310,0
|
|
20250206,192100,417893560,7310,7310,7310,7310,0
|
|
20250206,192000,417893560,7310,7310,7310,7310,0
|
|
20250206,191900,417893560,7310,7310,7310,7310,0
|
|
20250206,191800,417893560,7310,7310,7310,7310,0
|
|
20250206,191700,417893560,7310,7310,7310,7310,0
|
|
20250206,191600,417893560,7310,7310,7310,7310,0
|
|
20250206,191500,417893560,7310,7310,7310,7310,0
|
|
20250206,191400,417893560,7310,7310,7310,7310,0
|
|
20250206,191300,417893560,7310,7310,7310,7310,0
|
|
20250206,191200,417893560,7310,7310,7310,7310,0
|
|
20250206,191100,417893560,7310,7310,7310,7310,0
|
|
20250206,191000,417893560,7310,7310,7310,7310,0
|
|
20250206,190900,417893560,7310,7310,7310,7310,0
|
|
20250206,190800,417893560,7310,7310,7310,7310,0
|
|
20250206,190700,417893560,7310,7310,7310,7310,0
|
|
20250206,190600,417893560,7310,7310,7310,7310,0
|
|
20250206,190500,417893560,7310,7310,7310,7310,0
|
|
20250206,190400,417893560,7310,7310,7310,7310,0
|
|
20250206,190300,417893560,7310,7310,7310,7310,0
|
|
20250206,190200,417893560,7310,7310,7310,7310,0
|
|
20250206,190100,417893560,7310,7310,7310,7310,0
|
|
20250206,190000,417893560,7310,7310,7310,7310,0
|
|
20250206,185900,417893560,7310,7310,7310,7310,898
|
|
20250206,185800,417893560,7310,7310,7310,7310,0
|
|
20250206,185700,417893560,7310,7310,7310,7310,0
|
|
20250206,185600,417893560,7310,7310,7310,7310,0
|
|
20250206,185500,417893560,7310,7310,7310,7310,0
|
|
20250206,185400,417893560,7310,7310,7310,7310,0
|
|
20250206,185300,417893560,7310,7310,7310,7310,0
|
|
20250206,185200,417893560,7310,7310,7310,7310,0
|
|
20250206,185100,417893560,7310,7310,7310,7310,0
|
|
20250206,185000,417893560,7310,7310,7310,7310,0
|
|
20250206,184900,417893560,7310,7310,7310,7310,0
|
|
20250206,184800,417893560,7310,7310,7310,7310,0
|
|
20250206,184700,417893560,7310,7310,7310,7310,0
|
|
20250206,184600,417893560,7310,7310,7310,7310,0
|
|
20250206,184500,417893560,7310,7310,7310,7310,0
|
|
20250206,184400,417893560,7310,7310,7310,7310,0
|
|
20250206,184300,417893560,7310,7310,7310,7310,0
|
|
20250206,184200,417893560,7310,7310,7310,7310,0
|
|
20250206,184100,417893560,7310,7310,7310,7310,0
|
|
20250206,184000,417893560,7310,7310,7310,7310,0
|
|
20250206,183900,417893560,7310,7310,7310,7310,0
|
|
20250206,183800,417893560,7310,7310,7310,7310,0
|
|
20250206,183700,417893560,7310,7310,7310,7310,0
|
|
20250206,183600,417893560,7310,7310,7310,7310,0
|
|
20250206,183500,417893560,7310,7310,7310,7310,0
|
|
20250206,183400,417893560,7310,7310,7310,7310,0
|
|
20250206,183300,417893560,7310,7310,7310,7310,0
|
|
20250206,183200,417893560,7310,7310,7310,7310,0
|
|
20250206,183100,417893560,7310,7310,7310,7310,0
|
|
20250206,183000,417893560,7310,7310,7310,7310,0
|
|
20250206,182900,417893560,7310,7310,7310,7310,898
|
|
20250206,182800,417893560,7310,7310,7310,7310,0
|
|
20250206,182700,417893560,7310,7310,7310,7310,0
|
|
20250206,182600,417893560,7310,7310,7310,7310,0
|
|
20250206,182500,417893560,7310,7310,7310,7310,0
|
|
20250206,182400,417893560,7310,7310,7310,7310,0
|
|
20250206,182300,417893560,7310,7310,7310,7310,0
|
|
20250206,182200,417893560,7310,7310,7310,7310,0
|
|
20250206,182100,417893560,7310,7310,7310,7310,0
|
|
20250206,182000,417893560,7310,7310,7310,7310,0
|
|
20250206,181900,417893560,7310,7310,7310,7310,0
|
|
20250206,181800,417893560,7310,7310,7310,7310,0
|
|
20250206,181700,417893560,7310,7310,7310,7310,0
|
|
20250206,181600,417893560,7310,7310,7310,7310,0
|
|
20250206,181500,417893560,7310,7310,7310,7310,0
|
|
20250206,181400,417893560,7310,7310,7310,7310,0
|
|
20250206,181300,417893560,7310,7310,7310,7310,0
|
|
20250206,181200,417893560,7310,7310,7310,7310,0
|
|
20250206,181100,417893560,7310,7310,7310,7310,0
|
|
20250206,181000,417893560,7310,7310,7310,7310,0
|
|
20250206,180900,417893560,7310,7310,7310,7310,0
|
|
20250206,180800,417893560,7310,7310,7310,7310,0
|
|
20250206,180700,417893560,7310,7310,7310,7310,0
|
|
20250206,180600,417893560,7310,7310,7310,7310,0
|
|
20250206,180500,417893560,7310,7310,7310,7310,0
|
|
20250206,180400,417893560,7310,7310,7310,7310,0
|
|
20250206,180300,417893560,7310,7310,7310,7310,0
|
|
20250206,180200,417893560,7310,7310,7310,7310,0
|
|
20250206,180100,417893560,7310,7310,7310,7310,0
|
|
20250206,180000,417893560,7310,7310,7310,7310,0
|
|
20250206,175900,417893560,7310,7310,7310,7310,898
|
|
20250206,175800,417893560,7310,7310,7310,7310,0
|
|
20250206,175700,417893560,7310,7310,7310,7310,0
|
|
20250206,175600,417893560,7310,7310,7310,7310,0
|
|
20250206,175500,417893560,7310,7310,7310,7310,0
|
|
20250206,175400,417893560,7310,7310,7310,7310,0
|
|
20250206,175300,417893560,7310,7310,7310,7310,0
|
|
20250206,175200,417893560,7310,7310,7310,7310,0
|
|
20250206,175100,417893560,7310,7310,7310,7310,0
|
|
20250206,175000,417893560,7310,7310,7310,7310,0
|
|
20250206,174900,417893560,7310,7310,7310,7310,0
|
|
20250206,174800,417893560,7310,7310,7310,7310,0
|
|
20250206,174700,417893560,7310,7310,7310,7310,0
|
|
20250206,174600,417893560,7310,7310,7310,7310,0
|
|
20250206,174500,417893560,7310,7310,7310,7310,0
|
|
20250206,174400,417893560,7310,7310,7310,7310,0
|
|
20250206,174300,417893560,7310,7310,7310,7310,0
|
|
20250206,174200,417893560,7310,7310,7310,7310,0
|
|
20250206,174100,417893560,7310,7310,7310,7310,0
|
|
20250206,174000,417893560,7310,7310,7310,7310,0
|
|
20250206,173900,417893560,7310,7310,7310,7310,0
|
|
20250206,173800,417893560,7310,7310,7310,7310,0
|
|
20250206,173700,417893560,7310,7310,7310,7310,0
|
|
20250206,173600,417893560,7310,7310,7310,7310,0
|
|
20250206,173500,417893560,7310,7310,7310,7310,0
|
|
20250206,173400,417893560,7310,7310,7310,7310,0
|
|
20250206,173300,417893560,7310,7310,7310,7310,0
|
|
20250206,173200,417893560,7310,7310,7310,7310,0
|
|
20250206,173100,417893560,7310,7310,7310,7310,0
|
|
20250206,173000,417893560,7310,7310,7310,7310,0
|
|
20250206,172900,417893560,7310,7310,7310,7310,898
|
|
20250206,172800,417893560,7310,7310,7310,7310,0
|
|
20250206,172700,417893560,7310,7310,7310,7310,0
|
|
20250206,172600,417893560,7310,7310,7310,7310,0
|
|
20250206,172500,417893560,7310,7310,7310,7310,0
|
|
20250206,172400,417893560,7310,7310,7310,7310,0
|
|
20250206,172300,417893560,7310,7310,7310,7310,0
|
|
20250206,172200,417893560,7310,7310,7310,7310,0
|
|
20250206,172100,417893560,7310,7310,7310,7310,0
|
|
20250206,172000,417893560,7310,7310,7310,7310,0
|
|
20250206,171900,417893560,7310,7310,7310,7310,0
|
|
20250206,171800,417893560,7310,7310,7310,7310,0
|
|
20250206,171700,417893560,7310,7310,7310,7310,0
|
|
20250206,171600,417893560,7310,7310,7310,7310,0
|
|
20250206,171500,417893560,7310,7310,7310,7310,0
|
|
20250206,171400,417893560,7310,7310,7310,7310,0
|
|
20250206,171300,417893560,7310,7310,7310,7310,0
|
|
20250206,171200,417893560,7310,7310,7310,7310,0
|
|
20250206,171100,417893560,7310,7310,7310,7310,0
|
|
20250206,171000,417893560,7310,7310,7310,7310,0
|
|
20250206,170900,417893560,7310,7310,7310,7310,0
|
|
20250206,170800,417893560,7310,7310,7310,7310,0
|
|
20250206,170700,417893560,7310,7310,7310,7310,0
|
|
20250206,170600,417893560,7310,7310,7310,7310,0
|
|
20250206,170500,417893560,7310,7310,7310,7310,0
|
|
20250206,170400,417893560,7310,7310,7310,7310,0
|
|
20250206,170300,417893560,7310,7310,7310,7310,0
|
|
20250206,170200,417893560,7310,7310,7310,7310,0
|
|
20250206,170100,417893560,7310,7310,7310,7310,0
|
|
20250206,170000,417893560,7310,7310,7310,7310,0
|
|
20250206,165900,417893560,7310,7310,7310,7310,898
|
|
20250206,165800,417893560,7310,7310,7310,7310,0
|
|
20250206,165700,417893560,7310,7310,7310,7310,0
|
|
20250206,165600,417893560,7310,7310,7310,7310,0
|
|
20250206,165500,417893560,7310,7310,7310,7310,0
|
|
20250206,165400,417893560,7310,7310,7310,7310,0
|
|
20250206,165300,417893560,7310,7310,7310,7310,0
|
|
20250206,165200,417893560,7310,7310,7310,7310,0
|
|
20250206,165100,417893560,7310,7310,7310,7310,0
|
|
20250206,165000,417893560,7310,7310,7310,7310,0
|
|
20250206,164900,417893560,7310,7310,7310,7310,0
|
|
20250206,164800,417893560,7310,7310,7310,7310,0
|
|
20250206,164700,417893560,7310,7310,7310,7310,0
|
|
20250206,164600,417893560,7310,7310,7310,7310,0
|
|
20250206,164500,417893560,7310,7310,7310,7310,0
|
|
20250206,164400,417893560,7310,7310,7310,7310,0
|
|
20250206,164300,417893560,7310,7310,7310,7310,0
|
|
20250206,164200,417893560,7310,7310,7310,7310,0
|
|
20250206,164100,417893560,7310,7310,7310,7310,0
|
|
20250206,164000,417893560,7310,7310,7310,7310,0
|
|
20250206,163900,417893560,7310,7310,7310,7310,0
|
|
20250206,163800,417893560,7310,7310,7310,7310,0
|
|
20250206,163700,417893560,7310,7310,7310,7310,0
|
|
20250206,163600,417893560,7310,7310,7310,7310,0
|
|
20250206,163500,417893560,7310,7310,7310,7310,0
|
|
20250206,163400,417893560,7310,7310,7310,7310,0
|
|
20250206,163300,417893560,7310,7310,7310,7310,0
|
|
20250206,163200,417893560,7310,7310,7310,7310,0
|
|
20250206,163100,417893560,7310,7310,7310,7310,0
|
|
20250206,163000,417893560,7310,7310,7310,7310,0
|
|
20250206,162900,417893560,7310,7310,7310,7310,898
|
|
20250206,162800,417893560,7310,7310,7310,7310,0
|
|
20250206,162700,417893560,7310,7310,7310,7310,0
|
|
20250206,162600,417893560,7310,7310,7310,7310,0
|
|
20250206,162500,417893560,7310,7310,7310,7310,0
|
|
20250206,162400,417893560,7310,7310,7310,7310,0
|
|
20250206,162300,417893560,7310,7310,7310,7310,0
|
|
20250206,162200,417893560,7310,7310,7310,7310,0
|
|
20250206,162100,417893560,7310,7310,7310,7310,0
|
|
20250206,162000,417893560,7310,7310,7310,7310,0
|
|
20250206,161900,417893560,7310,7310,7310,7310,0
|
|
20250206,161800,417893560,7310,7310,7310,7310,0
|
|
20250206,161700,417893560,7310,7310,7310,7310,0
|
|
20250206,161600,417893560,7310,7310,7310,7310,0
|
|
20250206,161500,417893560,7310,7310,7310,7310,0
|
|
20250206,161400,417893560,7310,7310,7310,7310,0
|
|
20250206,161300,417893560,7310,7310,7310,7310,0
|
|
20250206,161200,417893560,7310,7310,7310,7310,0
|
|
20250206,161100,417893560,7310,7310,7310,7310,0
|
|
20250206,161000,417893560,7310,7310,7310,7310,0
|
|
20250206,160900,417893560,7310,7310,7310,7310,0
|
|
20250206,160800,417893560,7310,7310,7310,7310,0
|
|
20250206,160700,417893560,7310,7310,7310,7310,0
|
|
20250206,160600,417893560,7310,7310,7310,7310,0
|
|
20250206,160500,417893560,7310,7310,7310,7310,0
|
|
20250206,160400,417893560,7310,7310,7310,7310,0
|
|
20250206,160300,417893560,7310,7310,7310,7310,0
|
|
20250206,160200,417893560,7310,7310,7310,7310,0
|
|
20250206,160100,417893560,7310,7310,7310,7310,0
|
|
20250206,160000,417893560,7310,7310,7310,7310,0
|
|
20250206,155900,417893560,7310,7310,7310,7310,898
|
|
20250206,155800,417893560,7310,7310,7310,7310,0
|
|
20250206,155700,417893560,7310,7310,7310,7310,0
|
|
20250206,155600,417893560,7310,7310,7310,7310,0
|
|
20250206,155500,417893560,7310,7310,7310,7310,0
|
|
20250206,155400,417893560,7310,7310,7310,7310,0
|
|
20250206,155300,417893560,7310,7310,7310,7310,0
|
|
20250206,155200,417893560,7310,7310,7310,7310,0
|
|
20250206,155100,417893560,7310,7310,7310,7310,0
|
|
20250206,155000,417893560,7310,7310,7310,7310,0
|
|
20250206,154900,417893560,7310,7310,7310,7310,0
|
|
20250206,154800,417893560,7310,7310,7310,7310,0
|
|
20250206,154700,417893560,7310,7310,7310,7310,0
|
|
20250206,154600,417893560,7310,7310,7310,7310,0
|
|
20250206,154500,417893560,7310,7310,7310,7310,0
|
|
20250206,154400,417893560,7310,7310,7310,7310,0
|
|
20250206,154300,417893560,7310,7310,7310,7310,0
|
|
20250206,154200,417893560,7310,7310,7310,7310,0
|
|
20250206,154100,417893560,7310,7310,7310,7310,0
|
|
20250206,154000,417893560,7310,7310,7310,7310,0
|
|
20250206,153900,417893560,7310,7310,7310,7310,0
|
|
20250206,153800,417893560,7310,7310,7310,7310,0
|
|
20250206,153700,417893560,7310,7310,7310,7310,0
|
|
20250206,153600,417893560,7310,7310,7310,7310,0
|
|
20250206,153500,417893560,7310,7310,7310,7310,0
|
|
20250206,153400,417893560,7310,7310,7310,7310,0
|
|
20250206,153300,417893560,7310,7310,7310,7310,0
|
|
20250206,153200,417893560,7310,7310,7310,7310,0
|
|
20250206,153100,417893560,7310,7310,7310,7310,0
|
|
20250206,153000,417893560,7310,7310,7310,7310,898
|
|
20250206,152900,411329180,7340,7340,7340,7340,0
|
|
20250206,152800,411329180,7340,7340,7340,7340,0
|
|
20250206,152700,411329180,7340,7340,7340,7340,0
|
|
20250206,152600,411329180,7340,7340,7340,7340,0
|
|
20250206,152500,411329180,7340,7340,7340,7340,0
|
|
20250206,152400,411329180,7340,7340,7340,7340,0
|
|
20250206,152300,411329180,7340,7340,7340,7340,0
|
|
20250206,152200,411329180,7340,7340,7340,7340,0
|
|
20250206,152100,411329180,7340,7340,7340,7340,0
|
|
20250206,152000,411329180,7340,7340,7340,7340,0
|
|
20250206,151900,411329180,7340,7330,7340,7310,286
|
|
20250206,151800,409235180,7330,7330,7330,7330,130
|
|
20250206,151700,408282280,7330,7330,7330,7330,31
|
|
20250206,151600,408055050,7330,7310,7330,7310,58
|
|
20250206,151500,407631050,7330,7320,7330,7320,398
|
|
20250206,151400,404717620,7330,7330,7330,7330,50
|
|
20250206,151300,404351120,7340,7330,7340,7330,45
|
|
20250206,151200,404021250,7350,7350,7350,7330,454
|
|
20250206,151100,400687310,7350,7340,7350,7340,2
|
|
20250206,151000,400672620,7350,7340,7350,7340,21
|
|
20250206,150900,400518370,7350,7350,7350,7350,10
|
|
20250206,150800,400444870,7350,7350,7350,7350,1
|
|
20250206,150700,400437520,7350,7350,7350,7350,32
|
|
20250206,150600,400202320,7350,7350,7350,7350,141
|
|
20250206,150500,399165970,7350,7350,7350,7350,71
|
|
20250206,150400,398644120,7350,7340,7350,7340,3
|
|
20250206,150300,398622080,7350,7350,7350,7350,100
|
|
20250206,150200,397887080,7350,7350,7350,7350,103
|
|
20250206,150100,397130030,7330,7350,7350,7330,137
|
|
20250206,150000,396125800,7350,7350,7350,7350,7
|
|
20250206,145900,396074350,7350,7350,7350,7340,39
|
|
20250206,145800,395787800,7340,7340,7350,7340,3578
|
|
20250206,145700,369522900,7330,7330,7340,7330,82
|
|
20250206,145600,368921830,7330,7330,7330,7330,373
|
|
20250206,145500,366187740,7330,7330,7330,7330,3
|
|
20250206,145400,366165750,7300,7300,7330,7300,1670
|
|
20250206,145300,353974720,7300,7310,7310,7300,1000
|
|
20250206,145200,346667550,7310,7340,7340,7310,501
|
|
20250206,145100,343004230,7340,7320,7340,7320,153
|
|
20250206,145000,341884210,7320,7340,7340,7320,21
|
|
20250206,144900,341730470,7340,7340,7340,7340,1
|
|
20250206,144800,341723130,7340,7340,7340,7340,0
|
|
20250206,144700,341723130,7340,7340,7340,7340,101
|
|
20250206,144600,340981790,7340,7340,7340,7330,117
|
|
20250206,144500,340123110,7340,7320,7340,7320,680
|
|
20250206,144400,335140310,7310,7330,7340,7310,373
|
|
20250206,144300,332408030,7330,7330,7330,7330,2
|
|
20250206,144200,332393370,7330,7330,7330,7330,1
|
|
20250206,144100,332386040,7330,7330,7330,7330,0
|
|
20250206,144000,332386040,7330,7320,7330,7320,63
|
|
20250206,143900,331924860,7330,7330,7330,7330,1
|
|
20250206,143800,331917530,7330,7330,7330,7330,50
|
|
20250206,143700,331551030,7330,7320,7330,7320,7
|
|
20250206,143600,331499770,7340,7340,7340,7340,0
|
|
20250206,143500,331499770,7340,7340,7340,7340,0
|
|
20250206,143400,331499770,7340,7340,7340,7340,0
|
|
20250206,143300,331499770,7340,7340,7340,7340,0
|
|
20250206,143200,331499770,7340,7320,7340,7320,26
|
|
20250206,143100,331309320,7330,7330,7330,7330,20
|
|
20250206,143000,331162720,7340,7340,7340,7340,0
|
|
20250206,142900,331162720,7340,7340,7340,7340,0
|
|
20250206,142800,331162720,7340,7330,7340,7330,501
|
|
20250206,142700,327487930,7340,7340,7340,7340,0
|
|
20250206,142600,327487930,7340,7340,7340,7340,0
|
|
20250206,142500,327487930,7340,7330,7340,7330,260
|
|
20250206,142400,325582110,7330,7310,7330,7310,31
|
|
20250206,142300,325355480,7330,7330,7330,7330,1
|
|
20250206,142200,325348150,7330,7320,7340,7320,208
|
|
20250206,142100,323825500,7340,7330,7340,7330,4
|
|
20250206,142000,323796160,7340,7340,7340,7330,20
|
|
20250206,141900,323649540,7340,7340,7340,7340,0
|
|
20250206,141800,323649540,7340,7340,7340,7340,3
|
|
20250206,141700,323627520,7340,7340,7340,7340,36
|
|
20250206,141600,323363280,7330,7330,7340,7330,602
|
|
20250206,141500,318950610,7340,7340,7340,7340,0
|
|
20250206,141400,318950610,7340,7340,7340,7330,4
|
|
20250206,141300,318921270,7340,7340,7340,7340,0
|
|
20250206,141200,318921270,7340,7340,7340,7340,5
|
|
20250206,141100,318884570,7340,7340,7340,7340,0
|
|
20250206,141000,318884570,7340,7340,7340,7340,0
|
|
20250206,140900,318884570,7340,7340,7340,7340,2
|
|
20250206,140800,318869890,7340,7340,7340,7340,0
|
|
20250206,140700,318869890,7340,7340,7340,7340,1
|
|
20250206,140600,318862550,7330,7330,7330,7330,20
|
|
20250206,140500,318715950,7340,7340,7340,7340,1
|
|
20250206,140400,318708610,7340,7340,7340,7340,701
|
|
20250206,140300,313563270,7340,7340,7340,7340,0
|
|
20250206,140200,313563270,7340,7330,7340,7330,195
|
|
20250206,140100,312133910,7320,7320,7320,7320,126
|
|
20250206,140000,311211590,7330,7330,7330,7330,13
|
|
20250206,135900,311116300,7320,7320,7320,7320,0
|
|
20250206,135800,311116300,7320,7320,7320,7320,0
|
|
20250206,135700,311116300,7320,7320,7320,7320,0
|
|
20250206,135600,311116300,7320,7320,7320,7320,57
|
|
20250206,135500,310699060,7320,7320,7320,7320,278
|
|
20250206,135400,308664100,7310,7310,7310,7310,120
|
|
20250206,135300,307786900,7320,7320,7320,7320,0
|
|
20250206,135200,307786900,7320,7330,7330,7320,675
|
|
20250206,135100,302845800,7330,7320,7330,7320,101
|
|
20250206,135000,302106470,7330,7330,7330,7330,0
|
|
20250206,134900,302106470,7330,7320,7330,7320,11
|
|
20250206,134800,302025940,7330,7330,7330,7330,0
|
|
20250206,134700,302025940,7330,7330,7330,7330,65
|
|
20250206,134600,301549490,7330,7330,7330,7330,1
|
|
20250206,134500,301542160,7340,7340,7340,7340,1
|
|
20250206,134400,301534820,7340,7330,7340,7330,40
|
|
20250206,134300,301241610,7340,7340,7340,7340,1
|
|
20250206,134200,301234270,7340,7340,7340,7340,2
|
|
20250206,134100,301219590,7340,7340,7340,7340,100
|
|
20250206,134000,300485590,7340,7340,7340,7340,1
|
|
20250206,133900,300478250,7330,7330,7330,7330,55
|
|
20250206,133800,300075100,7330,7340,7340,7330,20
|
|
20250206,133700,299928350,7340,7340,7340,7340,0
|
|
20250206,133600,299928350,7340,7340,7350,7340,315
|
|
20250206,133500,297616210,7330,7340,7340,7330,16
|
|
20250206,133400,297498920,7340,7340,7340,7340,0
|
|
20250206,133300,297498920,7340,7320,7340,7320,117
|
|
20250206,133200,296642460,7340,7340,7340,7340,50
|
|
20250206,133100,296275460,7340,7340,7340,7340,0
|
|
20250206,133000,296275460,7340,7340,7340,7340,4
|
|
20250206,132900,296246100,7340,7340,7340,7340,0
|
|
20250206,132800,296246100,7340,7340,7340,7320,59
|
|
20250206,132700,295813080,7340,7340,7340,7340,1
|
|
20250206,132600,295805740,7340,7340,7340,7340,64
|
|
20250206,132500,295335980,7340,7340,7340,7340,1
|
|
20250206,132400,295328640,7340,7340,7340,7340,1322
|
|
20250206,132300,285625160,7340,7340,7340,7330,889
|
|
20250206,132200,279100010,7320,7320,7340,7320,421
|
|
20250206,132100,276018270,7340,7340,7340,7330,49
|
|
20250206,132000,275658620,7350,7330,7350,7330,668
|
|
20250206,131900,270757990,7320,7300,7320,7300,2192
|
|
20250206,131800,254736870,7300,7300,7300,7300,0
|
|
20250206,131700,254736870,7300,7300,7300,7300,6
|
|
20250206,131600,254693070,7300,7300,7300,7300,0
|
|
20250206,131500,254693070,7300,7300,7300,7300,0
|
|
20250206,131400,254693070,7300,7290,7300,7290,5
|
|
20250206,131300,254656600,7280,7280,7280,7280,0
|
|
20250206,131200,254656600,7280,7290,7290,7280,647
|
|
20250206,131100,249945940,7300,7300,7300,7300,0
|
|
20250206,131000,249945940,7300,7300,7300,7300,0
|
|
20250206,130900,249945940,7300,7300,7300,7300,0
|
|
20250206,130800,249945940,7300,7300,7300,7300,81
|
|
20250206,130700,249354640,7300,7300,7300,7300,136
|
|
20250206,130600,248361840,7300,7300,7300,7300,90
|
|
20250206,130500,247704840,7300,7300,7300,7300,71
|
|
20250206,130400,247186540,7300,7300,7300,7300,0
|
|
20250206,130300,247186540,7300,7300,7300,7300,0
|
|
20250206,130200,247186540,7300,7300,7300,7300,0
|
|
20250206,130100,247186540,7300,7300,7300,7300,1
|
|
20250206,130000,247179240,7300,7300,7300,7300,14
|
|
20250206,125900,247077040,7300,7300,7300,7300,0
|
|
20250206,125800,247077040,7300,7300,7300,7300,90
|
|
20250206,125700,246420040,7300,7300,7300,7300,0
|
|
20250206,125600,246420040,7300,7300,7300,7300,0
|
|
20250206,125500,246420040,7300,7300,7300,7300,0
|
|
20250206,125400,246420040,7300,7300,7300,7300,100
|
|
20250206,125300,245690040,7300,7290,7300,7290,100
|
|
20250206,125200,244960340,7300,7300,7300,7300,0
|
|
20250206,125100,244960340,7300,7300,7300,7300,0
|
|
20250206,125000,244960340,7300,7300,7300,7300,0
|
|
20250206,124900,244960340,7300,7300,7300,7300,0
|
|
20250206,124800,244960340,7300,7300,7300,7300,205
|
|
20250206,124700,243463840,7300,7300,7300,7300,0
|
|
20250206,124600,243463840,7300,7300,7300,7300,0
|
|
20250206,124500,243463840,7300,7300,7300,7300,0
|
|
20250206,124400,243463840,7300,7300,7300,7300,0
|
|
20250206,124300,243463840,7300,7300,7300,7300,0
|
|
20250206,124200,243463840,7300,7300,7300,7280,312
|
|
20250206,124100,241186400,7290,7290,7290,7290,17
|
|
20250206,124000,241062470,7290,7290,7290,7290,0
|
|
20250206,123900,241062470,7290,7290,7290,7290,0
|
|
20250206,123800,241062470,7290,7290,7290,7290,434
|
|
20250206,123700,237898610,7300,7300,7300,7300,0
|
|
20250206,123600,237898610,7300,7290,7300,7290,17
|
|
20250206,123500,237774520,7300,7300,7300,7300,0
|
|
20250206,123400,237774520,7300,7300,7300,7300,0
|
|
20250206,123300,237774520,7300,7300,7300,7300,0
|
|
20250206,123200,237774520,7300,7280,7300,7280,272
|
|
20250206,123100,235794340,7300,7300,7300,7300,3
|
|
20250206,123000,235772440,7300,7300,7300,7300,0
|
|
20250206,122900,235772440,7300,7300,7300,7300,0
|
|
20250206,122800,235772440,7300,7300,7300,7300,0
|
|
20250206,122700,235772440,7300,7300,7300,7300,0
|
|
20250206,122600,235772440,7300,7300,7300,7300,0
|
|
20250206,122500,235772440,7300,7300,7300,7300,0
|
|
20250206,122400,235772440,7300,7300,7300,7300,0
|
|
20250206,122300,235772440,7300,7300,7300,7300,522
|
|
20250206,122200,231961840,7300,7300,7300,7300,0
|
|
20250206,122100,231961840,7300,7300,7300,7300,1
|
|
20250206,122000,231954540,7300,7300,7300,7300,0
|
|
20250206,121900,231954540,7300,7300,7300,7300,1
|
|
20250206,121800,231947240,7300,7300,7300,7300,190
|
|
20250206,121700,230560240,7300,7300,7300,7300,0
|
|
20250206,121600,230560240,7300,7300,7300,7300,0
|
|
20250206,121500,230560240,7300,7290,7300,7290,1515
|
|
20250206,121400,219505780,7280,7280,7280,7280,0
|
|
20250206,121300,219505780,7280,7280,7280,7280,0
|
|
20250206,121200,219505780,7280,7280,7280,7280,0
|
|
20250206,121100,219505780,7280,7290,7290,7280,20
|
|
20250206,121000,219360100,7290,7290,7290,7290,0
|
|
20250206,120900,219360100,7290,7290,7290,7290,0
|
|
20250206,120800,219360100,7290,7290,7290,7290,0
|
|
20250206,120700,219360100,7290,7290,7290,7290,1
|
|
20250206,120600,219352810,7270,7280,7280,7270,100
|
|
20250206,120500,218625800,7280,7280,7280,7280,53
|
|
20250206,120400,218239960,7290,7290,7290,7290,6
|
|
20250206,120300,218196220,7290,7290,7290,7290,0
|
|
20250206,120200,218196220,7290,7290,7290,7290,0
|
|
20250206,120100,218196220,7290,7290,7290,7290,0
|
|
20250206,120000,218196220,7290,7300,7300,7290,6
|
|
20250206,115900,218152430,7300,7290,7300,7290,1040
|
|
20250206,115800,210560510,7290,7280,7290,7270,152
|
|
20250206,115700,209454320,7280,7280,7280,7280,1
|
|
20250206,115600,209447040,7290,7290,7290,7290,0
|
|
20250206,115500,209447040,7290,7290,7290,7290,302
|
|
20250206,115400,207245460,7290,7280,7290,7280,41
|
|
20250206,115300,206946580,7280,7280,7280,7280,8
|
|
20250206,115200,206888340,7280,7280,7280,7280,2
|
|
20250206,115100,206873780,7300,7290,7300,7290,2
|
|
20250206,115000,206859190,7300,7300,7300,7300,0
|
|
20250206,114900,206859190,7300,7300,7300,7300,0
|
|
20250206,114800,206859190,7300,7300,7300,7300,0
|
|
20250206,114700,206859190,7300,7290,7300,7290,233
|
|
20250206,114600,205160610,7280,7280,7280,7280,0
|
|
20250206,114500,205160610,7280,7280,7280,7280,0
|
|
20250206,114400,205160610,7280,7280,7280,7280,0
|
|
20250206,114300,205160610,7280,7280,7280,7280,0
|
|
20250206,114200,205160610,7280,7280,7280,7280,0
|
|
20250206,114100,205160610,7280,7280,7280,7280,0
|
|
20250206,114000,205160610,7280,7280,7280,7280,0
|
|
20250206,113900,205160610,7280,7280,7280,7280,298
|
|
20250206,113800,202991170,7280,7280,7280,7280,0
|
|
20250206,113700,202991170,7280,7280,7280,7280,0
|
|
20250206,113600,202991170,7280,7280,7280,7280,0
|
|
20250206,113500,202991170,7280,7280,7280,7280,0
|
|
20250206,113400,202991170,7280,7280,7280,7280,0
|
|
20250206,113300,202991170,7280,7280,7280,7280,2
|
|
20250206,113200,202976610,7280,7280,7280,7280,0
|
|
20250206,113100,202976610,7280,7280,7280,7280,50
|
|
20250206,113000,202612610,7280,7280,7280,7280,0
|
|
20250206,112900,202612610,7280,7280,7280,7280,418
|
|
20250206,112800,199569570,7300,7300,7300,7300,0
|
|
20250206,112700,199569570,7300,7300,7300,7300,0
|
|
20250206,112600,199569570,7300,7300,7300,7300,0
|
|
20250206,112500,199569570,7300,7300,7300,7300,10
|
|
20250206,112400,199496570,7300,7300,7300,7300,5
|
|
20250206,112300,199460070,7300,7300,7300,7300,12
|
|
20250206,112200,199372470,7300,7300,7300,7300,0
|
|
20250206,112100,199372470,7300,7300,7300,7300,0
|
|
20250206,112000,199372470,7300,7300,7300,7300,0
|
|
20250206,111900,199372470,7300,7300,7300,7300,1
|
|
20250206,111800,199365170,7290,7290,7290,7290,1
|
|
20250206,111700,199357880,7290,7290,7290,7290,0
|
|
20250206,111600,199357880,7290,7290,7290,7290,191
|
|
20250206,111500,197965490,7290,7290,7290,7290,0
|
|
20250206,111400,197965490,7290,7290,7290,7290,0
|
|
20250206,111300,197965490,7290,7290,7290,7290,0
|
|
20250206,111200,197965490,7290,7290,7290,7290,0
|
|
20250206,111100,197965490,7290,7280,7290,7280,796
|
|
20250206,111000,192169780,7280,7280,7280,7280,0
|
|
20250206,110900,192169780,7280,7280,7280,7280,0
|
|
20250206,110800,192169780,7280,7280,7280,7280,57
|
|
20250206,110700,191754820,7260,7260,7260,7260,0
|
|
20250206,110600,191754820,7260,7260,7260,7260,130
|
|
20250206,110500,190811020,7260,7260,7260,7260,24
|
|
20250206,110400,190636780,7260,7260,7260,7260,44
|
|
20250206,110300,190317340,7260,7260,7260,7260,0
|
|
20250206,110200,190317340,7260,7270,7280,7260,196
|
|
20250206,110100,188892990,7260,7270,7280,7260,1706
|
|
20250206,110000,176493690,7270,7280,7280,7270,56
|
|
20250206,105900,176086560,7270,7280,7280,7270,274
|
|
20250206,105800,174093400,7280,7280,7280,7280,0
|
|
20250206,105700,174093400,7280,7280,7280,7280,0
|
|
20250206,105600,174093400,7280,7280,7280,7280,0
|
|
20250206,105500,174093400,7280,7280,7280,7280,0
|
|
20250206,105400,174093400,7280,7280,7280,7280,3
|
|
20250206,105300,174071560,7280,7270,7280,7270,122
|
|
20250206,105200,173184420,7270,7280,7280,7270,40
|
|
20250206,105100,172893420,7270,7280,7280,7270,14
|
|
20250206,105000,172791600,7280,7280,7280,7280,0
|
|
20250206,104900,172791600,7280,7270,7280,7270,78
|
|
20250206,104800,172223780,7270,7280,7280,7270,208
|
|
20250206,104700,170711520,7280,7280,7280,7280,0
|
|
20250206,104600,170711520,7280,7280,7280,7280,0
|
|
20250206,104500,170711520,7280,7280,7280,7280,0
|
|
20250206,104400,170711520,7280,7270,7280,7270,85
|
|
20250206,104300,170092860,7250,7250,7250,7250,0
|
|
20250206,104200,170092860,7250,7250,7250,7250,500
|
|
20250206,104100,166467860,7260,7260,7260,7260,0
|
|
20250206,104000,166467860,7260,7260,7260,7260,0
|
|
20250206,103900,166467860,7260,7260,7260,7260,0
|
|
20250206,103800,166467860,7260,7260,7260,7260,0
|
|
20250206,103700,166467860,7260,7260,7260,7260,10
|
|
20250206,103600,166395260,7260,7260,7260,7260,115
|
|
20250206,103500,165560360,7260,7280,7280,7260,286
|
|
20250206,103400,163483980,7270,7280,7280,7270,486
|
|
20250206,103300,159950260,7280,7300,7300,7280,10
|
|
20250206,103200,159877360,7280,7280,7280,7280,0
|
|
20250206,103100,159877360,7280,7280,7280,7280,0
|
|
20250206,103000,159877360,7280,7270,7300,7270,37
|
|
20250206,102900,159607940,7290,7290,7290,7290,0
|
|
20250206,102800,159607940,7290,7290,7300,7270,189
|
|
20250206,102700,158232120,7310,7310,7310,7310,0
|
|
20250206,102600,158232120,7310,7310,7310,7310,0
|
|
20250206,102500,158232120,7310,7280,7310,7280,513
|
|
20250206,102400,154488990,7280,7280,7280,7280,200
|
|
20250206,102300,153032990,7280,7280,7280,7280,0
|
|
20250206,102200,153032990,7280,7280,7280,7280,11
|
|
20250206,102100,152952910,7290,7290,7290,7290,0
|
|
20250206,102000,152952910,7290,7290,7290,7290,0
|
|
20250206,101900,152952910,7290,7290,7290,7290,0
|
|
20250206,101800,152952910,7290,7290,7290,7290,0
|
|
20250206,101700,152952910,7290,7290,7290,7290,0
|
|
20250206,101600,152952910,7290,7270,7290,7260,5
|
|
20250206,101500,152916560,7260,7250,7280,7250,387
|
|
20250206,101400,150103120,7270,7250,7270,7250,35
|
|
20250206,101300,149849350,7240,7250,7250,7240,503
|
|
20250206,101200,146206630,7240,7240,7240,7240,1
|
|
20250206,101100,146199390,7250,7250,7250,7250,0
|
|
20250206,101000,146199390,7250,7230,7250,7230,146
|
|
20250206,100900,145142350,7240,7250,7250,7200,1059
|
|
20250206,100800,137490270,7270,7270,7270,7270,34
|
|
20250206,100700,137243090,7270,7270,7290,7270,37
|
|
20250206,100600,136974080,7270,7270,7280,7270,22
|
|
20250206,100500,136813940,7280,7270,7280,7270,59
|
|
20250206,100400,136384500,7280,7230,7280,7230,453
|
|
20250206,100300,133108380,7240,7240,7240,7240,1
|
|
20250206,100200,133101140,7240,7240,7240,7240,11
|
|
20250206,100100,133021500,7250,7240,7250,7230,52
|
|
20250206,100000,132645020,7250,7250,7250,7250,0
|
|
20250206,095900,132645020,7250,7260,7260,7250,571
|
|
20250206,095800,128500070,7270,7270,7270,7270,24
|
|
20250206,095700,128325590,7280,7280,7280,7280,10
|
|
20250206,095600,128252790,7280,7280,7280,7270,979
|
|
20250206,095500,121130080,7280,7280,7280,7280,0
|
|
20250206,095400,121130080,7280,7290,7300,7280,41
|
|
20250206,095300,120831010,7290,7290,7290,7290,4
|
|
20250206,095200,120801850,7300,7300,7300,7300,0
|
|
20250206,095100,120801850,7300,7290,7300,7290,31
|
|
20250206,095000,120575560,7300,7290,7300,7290,18
|
|
20250206,094900,120444310,7300,7290,7300,7290,272
|
|
20250206,094800,118458740,7290,7290,7300,7290,8
|
|
20250206,094700,118400410,7300,7290,7300,7290,308
|
|
20250206,094600,116154670,7300,7300,7300,7300,350
|
|
20250206,094500,113599670,7310,7300,7320,7290,377
|
|
20250206,094400,110845390,7300,7290,7300,7290,650
|
|
20250206,094300,106100700,7290,7290,7300,7290,623
|
|
20250206,094200,101559020,7280,7270,7290,7270,1162
|
|
20250206,094100,93097210,7280,7240,7280,7240,1226
|
|
20250206,094000,84211100,7250,7250,7250,7230,267
|
|
20250206,093900,82277610,7250,7250,7250,7250,218
|
|
20250206,093800,80697110,7250,7250,7250,7250,1
|
|
20250206,093700,80689860,7240,7250,7250,7240,891
|
|
20250206,093600,74230210,7250,7240,7250,7240,290
|
|
20250206,093500,72130590,7240,7240,7240,7240,2
|
|
20250206,093400,72116110,7230,7240,7240,7230,318
|
|
20250206,093300,69816270,7240,7240,7240,7240,8
|
|
20250206,093200,69758350,7240,7240,7240,7240,1
|
|
20250206,093100,69751110,7220,7220,7220,7220,0
|
|
20250206,093000,69751110,7220,7240,7240,7220,748
|
|
20250206,092900,64345450,7250,7240,7250,7240,10
|
|
20250206,092800,64272980,7250,7250,7250,7230,4
|
|
20250206,092700,64244020,7250,7260,7270,7250,53
|
|
20250206,092600,63859500,7280,7280,7280,7250,42
|
|
20250206,092500,63554260,7250,7250,7280,7250,27
|
|
20250206,092400,63358190,7270,7250,7270,7230,1574
|
|
20250206,092300,51951450,7270,7270,7270,7270,0
|
|
20250206,092200,51951450,7270,7270,7270,7240,3
|
|
20250206,092100,51929670,7240,7230,7270,7230,973
|
|
20250206,092000,44869640,7230,7230,7230,7230,40
|
|
20250206,091900,44580440,7230,7240,7240,7230,111
|
|
20250206,091800,43777850,7240,7240,7250,7240,7
|
|
20250206,091700,43727120,7250,7250,7250,7250,2
|
|
20250206,091600,43712620,7230,7260,7260,7230,51
|
|
20250206,091500,43343690,7230,7260,7260,7220,29
|
|
20250206,091400,43134080,7260,7260,7260,7260,521
|
|
20250206,091300,39351620,7260,7260,7260,7260,2
|
|
20250206,091200,39337100,7220,7220,7220,7220,1
|
|
20250206,091100,39329880,7270,7250,7270,7250,11
|
|
20250206,091000,39250110,7250,7280,7280,7250,713
|
|
20250206,090900,34076030,7280,7280,7280,7270,113
|
|
20250206,090800,33254430,7280,7260,7280,7260,57
|
|
20250206,090700,32840590,7260,7260,7260,7250,543
|
|
20250206,090600,28898420,7270,7270,7270,7260,334
|
|
20250206,090500,26470340,7260,7240,7260,7240,2247
|
|
20250206,090400,10191240,7210,7230,7240,7210,180
|
|
20250206,090300,8890690,7250,7200,7250,7200,5
|
|
20250206,090200,8854550,7190,7190,7190,7190,330
|
|
20250206,090100,6481850,7260,7260,7260,7250,20
|
|
20250206,090000,6336660,7260,7250,7260,7250,874
|