648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,194500,535494670,8580,8580,8580,8580,729
|
|
20250205,194400,535494670,8580,8580,8580,8580,0
|
|
20250205,194300,535494670,8580,8580,8580,8580,0
|
|
20250205,194200,535494670,8580,8580,8580,8580,0
|
|
20250205,194100,535494670,8580,8580,8580,8580,0
|
|
20250205,194000,535494670,8580,8580,8580,8580,0
|
|
20250205,193900,535494670,8580,8580,8580,8580,0
|
|
20250205,193800,535494670,8580,8580,8580,8580,0
|
|
20250205,193700,535494670,8580,8580,8580,8580,0
|
|
20250205,193600,535494670,8580,8580,8580,8580,0
|
|
20250205,193500,535494670,8580,8580,8580,8580,0
|
|
20250205,193400,535494670,8580,8580,8580,8580,0
|
|
20250205,193300,535494670,8580,8580,8580,8580,0
|
|
20250205,193200,535494670,8580,8580,8580,8580,0
|
|
20250205,193100,535494670,8580,8580,8580,8580,0
|
|
20250205,193000,535494670,8580,8580,8580,8580,0
|
|
20250205,192900,535494670,8580,8580,8580,8580,0
|
|
20250205,192800,535494670,8580,8580,8580,8580,0
|
|
20250205,192700,535494670,8580,8580,8580,8580,0
|
|
20250205,192600,535494670,8580,8580,8580,8580,0
|
|
20250205,192500,535494670,8580,8580,8580,8580,0
|
|
20250205,192400,535494670,8580,8580,8580,8580,0
|
|
20250205,192300,535494670,8580,8580,8580,8580,0
|
|
20250205,192200,535494670,8580,8580,8580,8580,0
|
|
20250205,192100,535494670,8580,8580,8580,8580,0
|
|
20250205,192000,535494670,8580,8580,8580,8580,0
|
|
20250205,191900,535494670,8580,8580,8580,8580,0
|
|
20250205,191800,535494670,8580,8580,8580,8580,0
|
|
20250205,191700,535494670,8580,8580,8580,8580,0
|
|
20250205,191600,535494670,8580,8580,8580,8580,0
|
|
20250205,191500,535494670,8580,8580,8580,8580,729
|
|
20250205,191400,535494670,8580,8580,8580,8580,0
|
|
20250205,191300,535494670,8580,8580,8580,8580,0
|
|
20250205,191200,535494670,8580,8580,8580,8580,0
|
|
20250205,191100,535494670,8580,8580,8580,8580,0
|
|
20250205,191000,535494670,8580,8580,8580,8580,0
|
|
20250205,190900,535494670,8580,8580,8580,8580,0
|
|
20250205,190800,535494670,8580,8580,8580,8580,0
|
|
20250205,190700,535494670,8580,8580,8580,8580,0
|
|
20250205,190600,535494670,8580,8580,8580,8580,0
|
|
20250205,190500,535494670,8580,8580,8580,8580,0
|
|
20250205,190400,535494670,8580,8580,8580,8580,0
|
|
20250205,190300,535494670,8580,8580,8580,8580,0
|
|
20250205,190200,535494670,8580,8580,8580,8580,0
|
|
20250205,190100,535494670,8580,8580,8580,8580,0
|
|
20250205,190000,535494670,8580,8580,8580,8580,0
|
|
20250205,185900,535494670,8580,8580,8580,8580,0
|
|
20250205,185800,535494670,8580,8580,8580,8580,0
|
|
20250205,185700,535494670,8580,8580,8580,8580,0
|
|
20250205,185600,535494670,8580,8580,8580,8580,0
|
|
20250205,185500,535494670,8580,8580,8580,8580,0
|
|
20250205,185400,535494670,8580,8580,8580,8580,0
|
|
20250205,185300,535494670,8580,8580,8580,8580,0
|
|
20250205,185200,535494670,8580,8580,8580,8580,0
|
|
20250205,185100,535494670,8580,8580,8580,8580,0
|
|
20250205,185000,535494670,8580,8580,8580,8580,0
|
|
20250205,184900,535494670,8580,8580,8580,8580,0
|
|
20250205,184800,535494670,8580,8580,8580,8580,0
|
|
20250205,184700,535494670,8580,8580,8580,8580,0
|
|
20250205,184600,535494670,8580,8580,8580,8580,0
|
|
20250205,184500,535494670,8580,8580,8580,8580,729
|
|
20250205,184400,535494670,8580,8580,8580,8580,0
|
|
20250205,184300,535494670,8580,8580,8580,8580,0
|
|
20250205,184200,535494670,8580,8580,8580,8580,0
|
|
20250205,184100,535494670,8580,8580,8580,8580,0
|
|
20250205,184000,535494670,8580,8580,8580,8580,0
|
|
20250205,183900,535494670,8580,8580,8580,8580,0
|
|
20250205,183800,535494670,8580,8580,8580,8580,0
|
|
20250205,183700,535494670,8580,8580,8580,8580,0
|
|
20250205,183600,535494670,8580,8580,8580,8580,0
|
|
20250205,183500,535494670,8580,8580,8580,8580,0
|
|
20250205,183400,535494670,8580,8580,8580,8580,0
|
|
20250205,183300,535494670,8580,8580,8580,8580,0
|
|
20250205,183200,535494670,8580,8580,8580,8580,0
|
|
20250205,183100,535494670,8580,8580,8580,8580,0
|
|
20250205,183000,535494670,8580,8580,8580,8580,0
|
|
20250205,182900,535494670,8580,8580,8580,8580,0
|
|
20250205,182800,535494670,8580,8580,8580,8580,0
|
|
20250205,182700,535494670,8580,8580,8580,8580,0
|
|
20250205,182600,535494670,8580,8580,8580,8580,0
|
|
20250205,182500,535494670,8580,8580,8580,8580,0
|
|
20250205,182400,535494670,8580,8580,8580,8580,0
|
|
20250205,182300,535494670,8580,8580,8580,8580,0
|
|
20250205,182200,535494670,8580,8580,8580,8580,0
|
|
20250205,182100,535494670,8580,8580,8580,8580,0
|
|
20250205,182000,535494670,8580,8580,8580,8580,0
|
|
20250205,181900,535494670,8580,8580,8580,8580,0
|
|
20250205,181800,535494670,8580,8580,8580,8580,0
|
|
20250205,181700,535494670,8580,8580,8580,8580,0
|
|
20250205,181600,535494670,8580,8580,8580,8580,0
|
|
20250205,181500,535494670,8580,8580,8580,8580,729
|
|
20250205,181400,535494670,8580,8580,8580,8580,0
|
|
20250205,181300,535494670,8580,8580,8580,8580,0
|
|
20250205,181200,535494670,8580,8580,8580,8580,0
|
|
20250205,181100,535494670,8580,8580,8580,8580,0
|
|
20250205,181000,535494670,8580,8580,8580,8580,0
|
|
20250205,180900,535494670,8580,8580,8580,8580,0
|
|
20250205,180800,535494670,8580,8580,8580,8580,0
|
|
20250205,180700,535494670,8580,8580,8580,8580,0
|
|
20250205,180600,535494670,8580,8580,8580,8580,0
|
|
20250205,180500,535494670,8580,8580,8580,8580,0
|
|
20250205,180400,535494670,8580,8580,8580,8580,0
|
|
20250205,180300,535494670,8580,8580,8580,8580,0
|
|
20250205,180200,535494670,8580,8580,8580,8580,0
|
|
20250205,180100,535494670,8580,8580,8580,8580,0
|
|
20250205,180000,535494670,8580,8580,8580,8580,0
|
|
20250205,175900,535494670,8580,8580,8580,8580,0
|
|
20250205,175800,535494670,8580,8580,8580,8580,0
|
|
20250205,175700,535494670,8580,8580,8580,8580,0
|
|
20250205,175600,535494670,8580,8580,8580,8580,0
|
|
20250205,175500,535494670,8580,8580,8580,8580,0
|
|
20250205,175400,535494670,8580,8580,8580,8580,0
|
|
20250205,175300,535494670,8580,8580,8580,8580,0
|
|
20250205,175200,535494670,8580,8580,8580,8580,0
|
|
20250205,175100,535494670,8580,8580,8580,8580,0
|
|
20250205,175000,535494670,8580,8580,8580,8580,0
|
|
20250205,174900,535494670,8580,8580,8580,8580,0
|
|
20250205,174800,535494670,8580,8580,8580,8580,0
|
|
20250205,174700,535494670,8580,8580,8580,8580,0
|
|
20250205,174600,535494670,8580,8580,8580,8580,0
|
|
20250205,174500,535494670,8580,8580,8580,8580,729
|
|
20250205,174400,535494670,8580,8580,8580,8580,0
|
|
20250205,174300,535494670,8580,8580,8580,8580,0
|
|
20250205,174200,535494670,8580,8580,8580,8580,0
|
|
20250205,174100,535494670,8580,8580,8580,8580,0
|
|
20250205,174000,535494670,8580,8580,8580,8580,0
|
|
20250205,173900,535494670,8580,8580,8580,8580,0
|
|
20250205,173800,535494670,8580,8580,8580,8580,0
|
|
20250205,173700,535494670,8580,8580,8580,8580,0
|
|
20250205,173600,535494670,8580,8580,8580,8580,0
|
|
20250205,173500,535494670,8580,8580,8580,8580,0
|
|
20250205,173400,535494670,8580,8580,8580,8580,0
|
|
20250205,173300,535494670,8580,8580,8580,8580,0
|
|
20250205,173200,535494670,8580,8580,8580,8580,0
|
|
20250205,173100,535494670,8580,8580,8580,8580,0
|
|
20250205,173000,535494670,8580,8580,8580,8580,0
|
|
20250205,172900,535494670,8580,8580,8580,8580,0
|
|
20250205,172800,535494670,8580,8580,8580,8580,0
|
|
20250205,172700,535494670,8580,8580,8580,8580,0
|
|
20250205,172600,535494670,8580,8580,8580,8580,0
|
|
20250205,172500,535494670,8580,8580,8580,8580,0
|
|
20250205,172400,535494670,8580,8580,8580,8580,0
|
|
20250205,172300,535494670,8580,8580,8580,8580,0
|
|
20250205,172200,535494670,8580,8580,8580,8580,0
|
|
20250205,172100,535494670,8580,8580,8580,8580,0
|
|
20250205,172000,535494670,8580,8580,8580,8580,0
|
|
20250205,171900,535494670,8580,8580,8580,8580,0
|
|
20250205,171800,535494670,8580,8580,8580,8580,0
|
|
20250205,171700,535494670,8580,8580,8580,8580,0
|
|
20250205,171600,535494670,8580,8580,8580,8580,0
|
|
20250205,171500,535494670,8580,8580,8580,8580,729
|
|
20250205,171400,535494670,8580,8580,8580,8580,0
|
|
20250205,171300,535494670,8580,8580,8580,8580,0
|
|
20250205,171200,535494670,8580,8580,8580,8580,0
|
|
20250205,171100,535494670,8580,8580,8580,8580,0
|
|
20250205,171000,535494670,8580,8580,8580,8580,0
|
|
20250205,170900,535494670,8580,8580,8580,8580,0
|
|
20250205,170800,535494670,8580,8580,8580,8580,0
|
|
20250205,170700,535494670,8580,8580,8580,8580,0
|
|
20250205,170600,535494670,8580,8580,8580,8580,0
|
|
20250205,170500,535494670,8580,8580,8580,8580,0
|
|
20250205,170400,535494670,8580,8580,8580,8580,0
|
|
20250205,170300,535494670,8580,8580,8580,8580,0
|
|
20250205,170200,535494670,8580,8580,8580,8580,0
|
|
20250205,170100,535494670,8580,8580,8580,8580,0
|
|
20250205,170000,535494670,8580,8580,8580,8580,0
|
|
20250205,165900,535494670,8580,8580,8580,8580,0
|
|
20250205,165800,535494670,8580,8580,8580,8580,0
|
|
20250205,165700,535494670,8580,8580,8580,8580,0
|
|
20250205,165600,535494670,8580,8580,8580,8580,0
|
|
20250205,165500,535494670,8580,8580,8580,8580,0
|
|
20250205,165400,535494670,8580,8580,8580,8580,0
|
|
20250205,165300,535494670,8580,8580,8580,8580,0
|
|
20250205,165200,535494670,8580,8580,8580,8580,0
|
|
20250205,165100,535494670,8580,8580,8580,8580,0
|
|
20250205,165000,535494670,8580,8580,8580,8580,0
|
|
20250205,164900,535494670,8580,8580,8580,8580,0
|
|
20250205,164800,535494670,8580,8580,8580,8580,0
|
|
20250205,164700,535494670,8580,8580,8580,8580,0
|
|
20250205,164600,535494670,8580,8580,8580,8580,0
|
|
20250205,164500,535494670,8580,8580,8580,8580,729
|
|
20250205,164400,535494670,8580,8580,8580,8580,0
|
|
20250205,164300,535494670,8580,8580,8580,8580,0
|
|
20250205,164200,535494670,8580,8580,8580,8580,0
|
|
20250205,164100,535494670,8580,8580,8580,8580,0
|
|
20250205,164000,535494670,8580,8580,8580,8580,0
|
|
20250205,163900,535494670,8580,8580,8580,8580,0
|
|
20250205,163800,535494670,8580,8580,8580,8580,0
|
|
20250205,163700,535494670,8580,8580,8580,8580,0
|
|
20250205,163600,535494670,8580,8580,8580,8580,0
|
|
20250205,163500,535494670,8580,8580,8580,8580,0
|
|
20250205,163400,535494670,8580,8580,8580,8580,0
|
|
20250205,163300,535494670,8580,8580,8580,8580,0
|
|
20250205,163200,535494670,8580,8580,8580,8580,0
|
|
20250205,163100,535494670,8580,8580,8580,8580,0
|
|
20250205,163000,535494670,8580,8580,8580,8580,0
|
|
20250205,162900,535494670,8580,8580,8580,8580,0
|
|
20250205,162800,535494670,8580,8580,8580,8580,0
|
|
20250205,162700,535494670,8580,8580,8580,8580,0
|
|
20250205,162600,535494670,8580,8580,8580,8580,0
|
|
20250205,162500,535494670,8580,8580,8580,8580,0
|
|
20250205,162400,535494670,8580,8580,8580,8580,0
|
|
20250205,162300,535494670,8580,8580,8580,8580,0
|
|
20250205,162200,535494670,8580,8580,8580,8580,0
|
|
20250205,162100,535494670,8580,8580,8580,8580,0
|
|
20250205,162000,535494670,8580,8580,8580,8580,0
|
|
20250205,161900,535494670,8580,8580,8580,8580,0
|
|
20250205,161800,535494670,8580,8580,8580,8580,0
|
|
20250205,161700,535494670,8580,8580,8580,8580,0
|
|
20250205,161600,535494670,8580,8580,8580,8580,0
|
|
20250205,161500,535494670,8580,8580,8580,8580,729
|
|
20250205,161400,535494670,8580,8580,8580,8580,0
|
|
20250205,161300,535494670,8580,8580,8580,8580,0
|
|
20250205,161200,535494670,8580,8580,8580,8580,0
|
|
20250205,161100,535494670,8580,8580,8580,8580,0
|
|
20250205,161000,535494670,8580,8580,8580,8580,0
|
|
20250205,160900,535494670,8580,8580,8580,8580,0
|
|
20250205,160800,535494670,8580,8580,8580,8580,0
|
|
20250205,160700,535494670,8580,8580,8580,8580,0
|
|
20250205,160600,535494670,8580,8580,8580,8580,0
|
|
20250205,160500,535494670,8580,8580,8580,8580,0
|
|
20250205,160400,535494670,8580,8580,8580,8580,0
|
|
20250205,160300,535494670,8580,8580,8580,8580,0
|
|
20250205,160200,535494670,8580,8580,8580,8580,0
|
|
20250205,160100,535494670,8580,8580,8580,8580,0
|
|
20250205,160000,535494670,8580,8580,8580,8580,0
|
|
20250205,155900,535494670,8580,8580,8580,8580,0
|
|
20250205,155800,535494670,8580,8580,8580,8580,0
|
|
20250205,155700,535494670,8580,8580,8580,8580,0
|
|
20250205,155600,535494670,8580,8580,8580,8580,0
|
|
20250205,155500,535494670,8580,8580,8580,8580,0
|
|
20250205,155400,535494670,8580,8580,8580,8580,0
|
|
20250205,155300,535494670,8580,8580,8580,8580,0
|
|
20250205,155200,535494670,8580,8580,8580,8580,0
|
|
20250205,155100,535494670,8580,8580,8580,8580,0
|
|
20250205,155000,535494670,8580,8580,8580,8580,0
|
|
20250205,154900,535494670,8580,8580,8580,8580,0
|
|
20250205,154800,535494670,8580,8580,8580,8580,0
|
|
20250205,154700,535494670,8580,8580,8580,8580,0
|
|
20250205,154600,535494670,8580,8580,8580,8580,0
|
|
20250205,154500,535494670,8580,8580,8580,8580,729
|
|
20250205,154400,535494670,8580,8580,8580,8580,0
|
|
20250205,154300,535494670,8580,8580,8580,8580,0
|
|
20250205,154200,535494670,8580,8580,8580,8580,0
|
|
20250205,154100,535494670,8580,8580,8580,8580,0
|
|
20250205,154000,535494670,8580,8580,8580,8580,0
|
|
20250205,153900,535494670,8580,8580,8580,8580,0
|
|
20250205,153800,535494670,8580,8580,8580,8580,0
|
|
20250205,153700,535494670,8580,8580,8580,8580,0
|
|
20250205,153600,535494670,8580,8580,8580,8580,0
|
|
20250205,153500,535494670,8580,8580,8580,8580,0
|
|
20250205,153400,535494670,8580,8580,8580,8580,0
|
|
20250205,153300,535494670,8580,8580,8580,8580,0
|
|
20250205,153200,535494670,8580,8580,8580,8580,0
|
|
20250205,153100,535494670,8580,8580,8580,8580,0
|
|
20250205,153000,535494670,8580,8580,8580,8580,729
|
|
20250205,152900,529239850,8520,8520,8520,8520,0
|
|
20250205,152800,529239850,8520,8520,8520,8520,0
|
|
20250205,152700,529239850,8520,8520,8520,8520,0
|
|
20250205,152600,529239850,8520,8520,8520,8520,0
|
|
20250205,152500,529239850,8520,8520,8520,8520,0
|
|
20250205,152400,529239850,8520,8520,8520,8520,0
|
|
20250205,152300,529239850,8520,8520,8520,8520,0
|
|
20250205,152200,529239850,8520,8520,8520,8520,0
|
|
20250205,152100,529239850,8520,8520,8520,8520,0
|
|
20250205,152000,529239850,8520,8520,8520,8520,0
|
|
20250205,151900,529239850,8520,8530,8530,8520,209
|
|
20250205,151800,527458460,8530,8530,8530,8530,1
|
|
20250205,151700,527449930,8550,8550,8550,8550,0
|
|
20250205,151600,527449930,8550,8530,8550,8520,83
|
|
20250205,151500,526742720,8530,8530,8530,8530,44
|
|
20250205,151400,526367400,8530,8530,8530,8530,116
|
|
20250205,151300,525377920,8570,8560,8570,8560,203
|
|
20250205,151200,523639300,8560,8560,8560,8560,4
|
|
20250205,151100,523605060,8520,8520,8520,8520,0
|
|
20250205,151000,523605060,8520,8520,8520,8520,0
|
|
20250205,150900,523605060,8520,8550,8550,8520,44
|
|
20250205,150800,523229250,8550,8550,8550,8550,0
|
|
20250205,150700,523229250,8550,8550,8550,8550,219
|
|
20250205,150600,521356800,8550,8520,8550,8520,279
|
|
20250205,150500,518979690,8550,8550,8550,8550,400
|
|
20250205,150400,515559690,8520,8520,8520,8520,0
|
|
20250205,150300,515559690,8520,8520,8520,8520,0
|
|
20250205,150200,515559690,8520,8550,8560,8520,317
|
|
20250205,150100,512854050,8550,8540,8550,8540,3
|
|
20250205,150000,512828420,8540,8550,8550,8530,405
|
|
20250205,145900,509367460,8550,8550,8550,8550,20
|
|
20250205,145800,509196460,8540,8540,8540,8540,0
|
|
20250205,145700,509196460,8540,8540,8540,8540,250
|
|
20250205,145600,507061460,8550,8550,8550,8550,47
|
|
20250205,145500,506659610,8560,8550,8560,8550,3
|
|
20250205,145400,506633940,8560,8560,8560,8560,50
|
|
20250205,145300,506205940,8560,8560,8560,8560,0
|
|
20250205,145200,506205940,8560,8560,8560,8560,0
|
|
20250205,145100,506205940,8560,8540,8560,8540,5
|
|
20250205,145000,506163220,8530,8530,8530,8530,150
|
|
20250205,144900,504883720,8530,8540,8540,8530,169
|
|
20250205,144800,503440900,8540,8540,8540,8540,283
|
|
20250205,144700,501024080,8540,8550,8550,8540,50
|
|
20250205,144600,500597060,8570,8570,8570,8570,0
|
|
20250205,144500,500597060,8570,8570,8570,8570,0
|
|
20250205,144400,500597060,8570,8570,8570,8570,0
|
|
20250205,144300,500597060,8570,8570,8570,8570,1
|
|
20250205,144200,500588490,8540,8540,8540,8540,1
|
|
20250205,144100,500579950,8540,8540,8540,8540,70
|
|
20250205,144000,499982150,8540,8540,8540,8540,5
|
|
20250205,143900,499939450,8570,8540,8570,8540,183
|
|
20250205,143800,498376600,8570,8570,8570,8570,18
|
|
20250205,143700,498222340,8570,8610,8610,8570,212
|
|
20250205,143600,496397430,8590,8590,8590,8590,3
|
|
20250205,143500,496371660,8590,8590,8600,8590,1354
|
|
20250205,143400,484729550,8580,8550,8580,8550,1112
|
|
20250205,143300,475194740,8540,8540,8540,8540,4
|
|
20250205,143200,475160580,8550,8550,8550,8550,25
|
|
20250205,143100,474946830,8550,8560,8560,8550,356
|
|
20250205,143000,471902790,8560,8560,8560,8560,1
|
|
20250205,142900,471894230,8560,8560,8560,8560,0
|
|
20250205,142800,471894230,8560,8560,8560,8560,13
|
|
20250205,142700,471782950,8570,8560,8570,8560,10
|
|
20250205,142600,471697290,8560,8550,8560,8550,7
|
|
20250205,142500,471637380,8550,8550,8550,8550,0
|
|
20250205,142400,471637380,8550,8540,8550,8540,862
|
|
20250205,142300,464271280,8530,8530,8530,8530,20
|
|
20250205,142200,464100680,8530,8530,8530,8530,0
|
|
20250205,142100,464100680,8530,8530,8530,8530,0
|
|
20250205,142000,464100680,8530,8500,8530,8500,25
|
|
20250205,141900,463887460,8490,8490,8490,8490,0
|
|
20250205,141800,463887460,8490,8490,8490,8490,0
|
|
20250205,141700,463887460,8490,8490,8490,8490,500
|
|
20250205,141600,459642460,8490,8490,8490,8490,0
|
|
20250205,141500,459642460,8490,8490,8490,8490,0
|
|
20250205,141400,459642460,8490,8490,8490,8490,0
|
|
20250205,141300,459642460,8490,8490,8490,8490,0
|
|
20250205,141200,459642460,8490,8490,8490,8490,215
|
|
20250205,141100,457817110,8490,8540,8540,8490,11
|
|
20250205,141000,457723470,8540,8530,8540,8530,735
|
|
20250205,140900,451448910,8540,8540,8540,8540,0
|
|
20250205,140800,451448910,8540,8540,8540,8540,0
|
|
20250205,140700,451448910,8540,8490,8540,8490,135
|
|
20250205,140600,450296960,8540,8540,8540,8540,0
|
|
20250205,140500,450296960,8540,8540,8540,8530,52
|
|
20250205,140400,449853130,8500,8500,8500,8500,24
|
|
20250205,140300,449649130,8500,8500,8500,8500,0
|
|
20250205,140200,449649130,8500,8500,8500,8500,100
|
|
20250205,140100,448799130,8540,8540,8540,8540,0
|
|
20250205,140000,448799130,8540,8500,8540,8500,5
|
|
20250205,135900,448756590,8480,8480,8480,8480,0
|
|
20250205,135800,448756590,8480,8480,8480,8480,0
|
|
20250205,135700,448756590,8480,8480,8480,8480,0
|
|
20250205,135600,448756590,8480,8480,8480,8480,0
|
|
20250205,135500,448756590,8480,8480,8480,8480,0
|
|
20250205,135400,448756590,8480,8480,8480,8480,101
|
|
20250205,135300,447900110,8480,8490,8490,8480,5
|
|
20250205,135200,447857670,8500,8500,8500,8500,30
|
|
20250205,135100,447602670,8530,8530,8530,8530,100
|
|
20250205,135000,446749670,8490,8530,8530,8490,123
|
|
20250205,134900,445703910,8530,8530,8530,8530,1
|
|
20250205,134800,445695380,8520,8530,8530,8520,3
|
|
20250205,134700,445669800,8550,8540,8550,8540,25
|
|
20250205,134600,445456100,8550,8550,8550,8550,2
|
|
20250205,134500,445439000,8550,8550,8550,8550,0
|
|
20250205,134400,445439000,8550,8550,8550,8550,14
|
|
20250205,134300,445319300,8550,8550,8550,8550,12
|
|
20250205,134200,445216700,8560,8560,8560,8560,1
|
|
20250205,134100,445208140,8550,8530,8550,8530,733
|
|
20250205,134000,438944340,8530,8530,8530,8530,13
|
|
20250205,133900,438833450,8520,8520,8520,8520,0
|
|
20250205,133800,438833450,8520,8520,8520,8520,0
|
|
20250205,133700,438833450,8520,8520,8520,8520,3
|
|
20250205,133600,438807890,8520,8520,8520,8520,11
|
|
20250205,133500,438714170,8520,8520,8520,8520,25
|
|
20250205,133400,438501170,8500,8500,8500,8500,0
|
|
20250205,133300,438501170,8500,8500,8500,8500,0
|
|
20250205,133200,438501170,8500,8500,8500,8500,420
|
|
20250205,133100,434931170,8500,8500,8500,8500,0
|
|
20250205,133000,434931170,8500,8500,8500,8500,0
|
|
20250205,132900,434931170,8500,8500,8500,8500,0
|
|
20250205,132800,434931170,8500,8500,8500,8500,0
|
|
20250205,132700,434931170,8500,8520,8530,8500,212
|
|
20250205,132600,433128940,8490,8490,8490,8490,0
|
|
20250205,132500,433128940,8490,8490,8490,8490,0
|
|
20250205,132400,433128940,8490,8490,8490,8490,2
|
|
20250205,132300,433111960,8490,8490,8490,8490,0
|
|
20250205,132200,433111960,8490,8490,8490,8490,0
|
|
20250205,132100,433111960,8490,8520,8520,8490,201
|
|
20250205,132000,431405440,8520,8500,8530,8490,337
|
|
20250205,131900,428539270,8510,8510,8510,8510,0
|
|
20250205,131800,428539270,8510,8510,8510,8510,0
|
|
20250205,131700,428539270,8510,8510,8510,8510,0
|
|
20250205,131600,428539270,8510,8510,8510,8510,195
|
|
20250205,131500,426879820,8530,8530,8530,8530,0
|
|
20250205,131400,426879820,8530,8530,8530,8530,182
|
|
20250205,131300,425327360,8530,8530,8530,8530,125
|
|
20250205,131200,424261110,8530,8530,8530,8530,0
|
|
20250205,131100,424261110,8530,8530,8530,8530,0
|
|
20250205,131000,424261110,8530,8530,8530,8530,0
|
|
20250205,130900,424261110,8530,8530,8530,8530,0
|
|
20250205,130800,424261110,8530,8530,8530,8530,199
|
|
20250205,130700,422563640,8530,8550,8550,8530,51
|
|
20250205,130600,422127610,8550,8550,8550,8550,0
|
|
20250205,130500,422127610,8550,8550,8550,8550,0
|
|
20250205,130400,422127610,8550,8550,8550,8550,0
|
|
20250205,130300,422127610,8550,8550,8550,8550,0
|
|
20250205,130200,422127610,8550,8550,8550,8550,0
|
|
20250205,130100,422127610,8550,8550,8550,8550,0
|
|
20250205,130000,422127610,8550,8510,8550,8510,2
|
|
20250205,125900,422110550,8550,8550,8550,8550,1
|
|
20250205,125800,422102000,8550,8550,8550,8550,0
|
|
20250205,125700,422102000,8550,8550,8550,8550,1
|
|
20250205,125600,422093450,8500,8520,8520,8500,66
|
|
20250205,125500,421532250,8530,8530,8530,8530,1
|
|
20250205,125400,421523720,8540,8540,8540,8540,0
|
|
20250205,125300,421523720,8540,8540,8540,8540,0
|
|
20250205,125200,421523720,8540,8550,8550,8540,48
|
|
20250205,125100,421113750,8540,8520,8540,8520,208
|
|
20250205,125000,419337550,8500,8500,8500,8500,0
|
|
20250205,124900,419337550,8500,8500,8500,8500,28
|
|
20250205,124800,419099550,8540,8540,8540,8540,0
|
|
20250205,124700,419099550,8540,8540,8540,8540,400
|
|
20250205,124600,415683550,8530,8530,8530,8530,0
|
|
20250205,124500,415683550,8530,8530,8530,8530,1
|
|
20250205,124400,415675020,8540,8540,8540,8540,6
|
|
20250205,124300,415623780,8510,8510,8510,8510,0
|
|
20250205,124200,415623780,8510,8510,8510,8510,0
|
|
20250205,124100,415623780,8510,8510,8510,8510,2
|
|
20250205,124000,415606760,8530,8530,8530,8530,0
|
|
20250205,123900,415606760,8530,8530,8530,8530,0
|
|
20250205,123800,415606760,8530,8520,8530,8520,140
|
|
20250205,123700,414412610,8500,8500,8500,8500,231
|
|
20250205,123600,412449110,8500,8500,8500,8500,0
|
|
20250205,123500,412449110,8500,8500,8500,8500,191
|
|
20250205,123400,410825610,8500,8500,8500,8500,5
|
|
20250205,123300,410783110,8500,8500,8500,8500,0
|
|
20250205,123200,410783110,8500,8500,8500,8500,0
|
|
20250205,123100,410783110,8500,8500,8500,8500,353
|
|
20250205,123000,407782610,8500,8500,8500,8500,0
|
|
20250205,122900,407782610,8500,8500,8500,8500,0
|
|
20250205,122800,407782610,8500,8500,8500,8500,0
|
|
20250205,122700,407782610,8500,8500,8500,8500,0
|
|
20250205,122600,407782610,8500,8500,8500,8500,0
|
|
20250205,122500,407782610,8500,8530,8530,8500,2024
|
|
20250205,122400,390574130,8540,8540,8540,8540,400
|
|
20250205,122300,387158130,8540,8530,8540,8530,151
|
|
20250205,122200,385870090,8520,8520,8520,8520,99
|
|
20250205,122100,385026610,8520,8520,8520,8520,168
|
|
20250205,122000,383595250,8520,8520,8520,8520,0
|
|
20250205,121900,383595250,8520,8520,8520,8520,142
|
|
20250205,121800,382385410,8520,8520,8520,8520,0
|
|
20250205,121700,382385410,8520,8520,8520,8520,107
|
|
20250205,121600,381473770,8560,8560,8560,8560,0
|
|
20250205,121500,381473770,8560,8560,8560,8560,3
|
|
20250205,121400,381448090,8560,8550,8560,8550,13
|
|
20250205,121300,381336860,8530,8530,8530,8530,0
|
|
20250205,121200,381336860,8530,8530,8530,8530,134
|
|
20250205,121100,380193840,8530,8530,8530,8530,37
|
|
20250205,121000,379878230,8540,8540,8540,8540,170
|
|
20250205,120900,378426430,8540,8540,8540,8540,1
|
|
20250205,120800,378417890,8540,8540,8540,8540,9
|
|
20250205,120700,378341030,8560,8560,8560,8560,20
|
|
20250205,120600,378169830,8570,8570,8570,8570,0
|
|
20250205,120500,378169830,8570,8570,8570,8570,0
|
|
20250205,120400,378169830,8570,8570,8570,8570,0
|
|
20250205,120300,378169830,8570,8570,8570,8570,0
|
|
20250205,120200,378169830,8570,8570,8570,8570,0
|
|
20250205,120100,378169830,8570,8560,8570,8560,49
|
|
20250205,120000,377749940,8570,8570,8570,8570,0
|
|
20250205,115900,377749940,8570,8570,8570,8560,21
|
|
20250205,115800,377570010,8560,8560,8560,8560,101
|
|
20250205,115700,376705450,8580,8580,8580,8580,0
|
|
20250205,115600,376705450,8580,8580,8580,8560,132
|
|
20250205,115500,375573890,8580,8560,8580,8560,261
|
|
20250205,115400,373336970,8570,8570,8570,8560,22
|
|
20250205,115300,373148620,8560,8560,8560,8560,3
|
|
20250205,115200,373122940,8560,8560,8560,8560,321
|
|
20250205,115100,370375180,8560,8550,8560,8550,2593
|
|
20250205,115000,348179360,8550,8540,8550,8540,100
|
|
20250205,114900,347324410,8540,8540,8540,8540,1
|
|
20250205,114800,347315870,8530,8540,8540,8530,249
|
|
20250205,114700,345191700,8550,8550,8550,8550,33
|
|
20250205,114600,344909550,8550,8550,8550,8550,0
|
|
20250205,114500,344909550,8550,8550,8550,8550,106
|
|
20250205,114400,344003250,8550,8530,8550,8530,303
|
|
20250205,114300,341416610,8530,8530,8530,8530,0
|
|
20250205,114200,341416610,8530,8530,8530,8530,92
|
|
20250205,114100,340631850,8530,8530,8530,8530,11
|
|
20250205,114000,340538020,8520,8520,8520,8520,104
|
|
20250205,113900,339651940,8540,8540,8540,8540,0
|
|
20250205,113800,339651940,8540,8540,8540,8540,0
|
|
20250205,113700,339651940,8540,8540,8540,8540,38
|
|
20250205,113600,339327420,8560,8530,8560,8530,1967
|
|
20250205,113500,322514560,8530,8530,8530,8530,1
|
|
20250205,113400,322506030,8530,8530,8530,8530,10
|
|
20250205,113300,322420730,8530,8520,8530,8500,792
|
|
20250205,113200,315668580,8510,8510,8510,8510,81
|
|
20250205,113100,314979270,8530,8530,8530,8530,0
|
|
20250205,113000,314979270,8530,8520,8530,8510,241
|
|
20250205,112900,312926770,8520,8510,8520,8510,31
|
|
20250205,112800,312662940,8510,8500,8510,8500,1228
|
|
20250205,112700,302223690,8490,8480,8490,8480,97
|
|
20250205,112600,301400180,8470,8480,8480,8470,116
|
|
20250205,112500,300417650,8470,8470,8470,8470,0
|
|
20250205,112400,300417650,8470,8470,8470,8470,1
|
|
20250205,112300,300409180,8490,8490,8490,8490,0
|
|
20250205,112200,300409180,8490,8490,8490,8490,0
|
|
20250205,112100,300409180,8490,8490,8490,8490,0
|
|
20250205,112000,300409180,8490,8490,8490,8490,0
|
|
20250205,111900,300409180,8490,8440,8490,8440,12
|
|
20250205,111800,300307350,8440,8440,8440,8440,101
|
|
20250205,111700,299454910,8490,8490,8490,8490,0
|
|
20250205,111600,299454910,8490,8490,8490,8490,0
|
|
20250205,111500,299454910,8490,8490,8490,8490,1
|
|
20250205,111400,299446420,8440,8440,8440,8440,72
|
|
20250205,111300,298838740,8500,8500,8500,8500,0
|
|
20250205,111200,298838740,8500,8490,8500,8490,22
|
|
20250205,111100,298651950,8500,8500,8500,8500,0
|
|
20250205,111000,298651950,8500,8480,8500,8480,297
|
|
20250205,110900,296131200,8480,8480,8480,8480,0
|
|
20250205,110800,296131200,8480,8480,8480,8480,0
|
|
20250205,110700,296131200,8480,8480,8480,8480,0
|
|
20250205,110600,296131200,8480,8470,8480,8470,246
|
|
20250205,110500,294046300,8420,8420,8420,8420,0
|
|
20250205,110400,294046300,8420,8470,8480,8420,705
|
|
20250205,110300,288098950,8470,8450,8470,8450,310
|
|
20250205,110200,285477930,8460,8460,8460,8460,0
|
|
20250205,110100,285477930,8460,8460,8460,8460,43
|
|
20250205,110000,285114150,8460,8460,8460,8460,0
|
|
20250205,105900,285114150,8460,8460,8460,8460,1
|
|
20250205,105800,285105690,8450,8450,8450,8450,0
|
|
20250205,105700,285105690,8450,8450,8450,8450,0
|
|
20250205,105600,285105690,8450,8440,8450,8440,26
|
|
20250205,105500,284886180,8440,8440,8440,8440,0
|
|
20250205,105400,284886180,8440,8440,8440,8440,17
|
|
20250205,105300,284742700,8440,8440,8440,8440,121
|
|
20250205,105200,283721460,8420,8420,8420,8420,0
|
|
20250205,105100,283721460,8420,8420,8420,8420,5
|
|
20250205,105000,283679360,8420,8420,8420,8420,38
|
|
20250205,104900,283359400,8420,8420,8450,8420,13
|
|
20250205,104800,283249910,8450,8440,8450,8440,2
|
|
20250205,104700,283233020,8460,8460,8460,8460,0
|
|
20250205,104600,283233020,8460,8460,8460,8460,0
|
|
20250205,104500,283233020,8460,8460,8460,8460,0
|
|
20250205,104400,283233020,8460,8440,8460,8440,113
|
|
20250205,104300,282279280,8440,8430,8440,8410,739
|
|
20250205,104200,276063930,8410,8410,8410,8410,0
|
|
20250205,104100,276063930,8410,8420,8420,8410,163
|
|
20250205,104000,274692760,8430,8430,8430,8430,0
|
|
20250205,103900,274692760,8430,8430,8430,8430,87
|
|
20250205,103800,273959350,8440,8440,8440,8440,1
|
|
20250205,103700,273950910,8430,8420,8430,8420,9
|
|
20250205,103600,273875090,8410,8410,8410,8410,100
|
|
20250205,103500,273034090,8410,8420,8420,8410,565
|
|
20250205,103400,268281370,8440,8440,8440,8440,0
|
|
20250205,103300,268281370,8440,8440,8440,8440,0
|
|
20250205,103200,268281370,8440,8440,8440,8440,0
|
|
20250205,103100,268281370,8440,8460,8460,8440,512
|
|
20250205,103000,263956570,8460,8480,8480,8460,309
|
|
20250205,102900,261339350,8500,8500,8500,8500,94
|
|
20250205,102800,260540350,8500,8500,8500,8500,0
|
|
20250205,102700,260540350,8500,8490,8500,8490,2
|
|
20250205,102600,260523360,8510,8510,8510,8510,40
|
|
20250205,102500,260182960,8520,8520,8520,8520,85
|
|
20250205,102400,259458760,8520,8500,8520,8500,681
|
|
20250205,102300,253670200,8500,8440,8500,8440,1224
|
|
20250205,102200,243274730,8410,8420,8420,8410,24
|
|
20250205,102100,243072850,8410,8410,8410,8410,0
|
|
20250205,102000,243072850,8410,8410,8410,8410,0
|
|
20250205,101900,243072850,8410,8410,8410,8410,176
|
|
20250205,101800,241592690,8450,8460,8460,8450,105
|
|
20250205,101700,240705400,8410,8410,8410,8410,1
|
|
20250205,101600,240696990,8470,8430,8470,8430,480
|
|
20250205,101500,236646250,8410,8410,8410,8410,4
|
|
20250205,101400,236612610,8400,8400,8400,8400,0
|
|
20250205,101300,236612610,8400,8400,8400,8400,693
|
|
20250205,101200,230791410,8390,8400,8400,8390,68
|
|
20250205,101100,230220670,8410,8410,8410,8410,0
|
|
20250205,101000,230220670,8410,8410,8410,8410,13
|
|
20250205,100900,230111340,8400,8400,8400,8390,120
|
|
20250205,100800,229104460,8440,8440,8440,8440,0
|
|
20250205,100700,229104460,8440,8440,8440,8440,0
|
|
20250205,100600,229104460,8440,8440,8440,8440,0
|
|
20250205,100500,229104460,8440,8440,8440,8440,1
|
|
20250205,100400,229096020,8380,8410,8410,8380,645
|
|
20250205,100300,223684490,8410,8460,8460,8410,315
|
|
20250205,100200,221034040,8430,8440,8440,8430,1832
|
|
20250205,100100,205584170,8440,8440,8440,8440,400
|
|
20250205,100000,202208170,8450,8450,8450,8450,0
|
|
20250205,095900,202208170,8450,8470,8470,8450,1516
|
|
20250205,095800,189384610,8480,8480,8480,8480,1
|
|
20250205,095700,189376130,8440,8440,8440,8440,148
|
|
20250205,095600,188127010,8490,8470,8490,8470,387
|
|
20250205,095500,184845990,8440,8470,8470,8440,88
|
|
20250205,095400,184102970,8430,8430,8430,8430,67
|
|
20250205,095300,183538160,8430,8470,8470,8420,359
|
|
20250205,095200,180507560,8480,8450,8480,8450,719
|
|
20250205,095100,174424120,8440,8430,8440,8430,12
|
|
20250205,095000,174322850,8390,8390,8390,8390,0
|
|
20250205,094900,174322850,8390,8420,8420,8390,181
|
|
20250205,094800,172799130,8420,8420,8420,8420,7
|
|
20250205,094700,172740190,8420,8420,8420,8420,85
|
|
20250205,094600,172024490,8420,8410,8420,8380,5058
|
|
20250205,094500,129585650,8390,8390,8390,8390,1051
|
|
20250205,094400,120767760,8370,8370,8370,8370,0
|
|
20250205,094300,120767760,8370,8370,8370,8370,100
|
|
20250205,094200,119930760,8370,8370,8370,8370,180
|
|
20250205,094100,118424160,8370,8370,8370,8370,0
|
|
20250205,094000,118424160,8370,8370,8370,8370,0
|
|
20250205,093900,118424160,8370,8430,8430,8370,171
|
|
20250205,093800,116992380,8400,8400,8400,8400,283
|
|
20250205,093700,114615180,8360,8360,8360,8360,0
|
|
20250205,093600,114615180,8360,8360,8360,8360,9
|
|
20250205,093500,114539940,8360,8360,8360,8360,850
|
|
20250205,093400,107433940,8360,8370,8370,8360,426
|
|
20250205,093300,103869580,8370,8380,8380,8370,273
|
|
20250205,093200,101584030,8380,8380,8380,8380,1
|
|
20250205,093100,101575650,8390,8390,8390,8390,0
|
|
20250205,093000,101575650,8390,8400,8400,8380,703
|
|
20250205,092900,95679250,8410,8420,8420,8410,81
|
|
20250205,092800,94997390,8430,8430,8430,8430,81
|
|
20250205,092700,94314560,8440,8440,8440,8440,52
|
|
20250205,092600,93875680,8470,8470,8470,8470,302
|
|
20250205,092500,91317740,8470,8470,8470,8470,1
|
|
20250205,092400,91309270,8460,8460,8460,8460,510
|
|
20250205,092300,86994670,8440,8440,8440,8440,29
|
|
20250205,092200,86749910,8460,8460,8460,8460,10
|
|
20250205,092100,86665310,8430,8430,8430,8430,149
|
|
20250205,092000,85409240,8410,8410,8410,8410,17
|
|
20250205,091900,85266270,8410,8410,8410,8410,33
|
|
20250205,091800,84988740,8390,8390,8390,8390,1
|
|
20250205,091700,84980350,8390,8390,8390,8390,150
|
|
20250205,091600,83721850,8400,8390,8400,8390,80
|
|
20250205,091500,83049870,8390,8390,8390,8370,559
|
|
20250205,091400,78366920,8400,8400,8400,8400,200
|
|
20250205,091300,76686920,8400,8400,8400,8400,2
|
|
20250205,091200,76670120,8430,8430,8430,8430,1
|
|
20250205,091100,76661690,8400,8400,8400,8400,0
|
|
20250205,091000,76661690,8400,8360,8400,8360,233
|
|
20250205,090900,74709050,8360,8360,8370,8360,202
|
|
20250205,090800,73019650,8350,8400,8400,8350,3803
|
|
20250205,090700,41179470,8440,8420,8440,8410,435
|
|
20250205,090600,37516150,8410,8490,8500,8410,449
|
|
20250205,090500,33725770,8500,8470,8500,8470,833
|
|
20250205,090400,26670210,8460,8400,8460,8400,1361
|
|
20250205,090300,15206080,8450,8450,8450,8450,0
|
|
20250205,090200,15206080,8450,8450,8450,8450,100
|
|
20250205,090100,14361080,8450,8400,8450,8380,1146
|
|
20250205,090000,4713160,8390,8390,8390,8370,562
|