648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,194500,2031606970,8460,8460,8460,8460,1470
|
|
20250206,194400,2031606970,8460,8460,8460,8460,0
|
|
20250206,194300,2031606970,8460,8460,8460,8460,0
|
|
20250206,194200,2031606970,8460,8460,8460,8460,0
|
|
20250206,194100,2031606970,8460,8460,8460,8460,0
|
|
20250206,194000,2031606970,8460,8460,8460,8460,0
|
|
20250206,193900,2031606970,8460,8460,8460,8460,0
|
|
20250206,193800,2031606970,8460,8460,8460,8460,0
|
|
20250206,193700,2031606970,8460,8460,8460,8460,0
|
|
20250206,193600,2031606970,8460,8460,8460,8460,0
|
|
20250206,193500,2031606970,8460,8460,8460,8460,0
|
|
20250206,193400,2031606970,8460,8460,8460,8460,0
|
|
20250206,193300,2031606970,8460,8460,8460,8460,0
|
|
20250206,193200,2031606970,8460,8460,8460,8460,0
|
|
20250206,193100,2031606970,8460,8460,8460,8460,0
|
|
20250206,193000,2031606970,8460,8460,8460,8460,0
|
|
20250206,192900,2031606970,8460,8460,8460,8460,0
|
|
20250206,192800,2031606970,8460,8460,8460,8460,0
|
|
20250206,192700,2031606970,8460,8460,8460,8460,0
|
|
20250206,192600,2031606970,8460,8460,8460,8460,0
|
|
20250206,192500,2031606970,8460,8460,8460,8460,0
|
|
20250206,192400,2031606970,8460,8460,8460,8460,0
|
|
20250206,192300,2031606970,8460,8460,8460,8460,0
|
|
20250206,192200,2031606970,8460,8460,8460,8460,0
|
|
20250206,192100,2031606970,8460,8460,8460,8460,0
|
|
20250206,192000,2031606970,8460,8460,8460,8460,0
|
|
20250206,191900,2031606970,8460,8460,8460,8460,0
|
|
20250206,191800,2031606970,8460,8460,8460,8460,0
|
|
20250206,191700,2031606970,8460,8460,8460,8460,0
|
|
20250206,191600,2031606970,8460,8460,8460,8460,0
|
|
20250206,191500,2031606970,8460,8460,8460,8460,1470
|
|
20250206,191400,2031606970,8460,8460,8460,8460,0
|
|
20250206,191300,2031606970,8460,8460,8460,8460,0
|
|
20250206,191200,2031606970,8460,8460,8460,8460,0
|
|
20250206,191100,2031606970,8460,8460,8460,8460,0
|
|
20250206,191000,2031606970,8460,8460,8460,8460,0
|
|
20250206,190900,2031606970,8460,8460,8460,8460,0
|
|
20250206,190800,2031606970,8460,8460,8460,8460,0
|
|
20250206,190700,2031606970,8460,8460,8460,8460,0
|
|
20250206,190600,2031606970,8460,8460,8460,8460,0
|
|
20250206,190500,2031606970,8460,8460,8460,8460,0
|
|
20250206,190400,2031606970,8460,8460,8460,8460,0
|
|
20250206,190300,2031606970,8460,8460,8460,8460,0
|
|
20250206,190200,2031606970,8460,8460,8460,8460,0
|
|
20250206,190100,2031606970,8460,8460,8460,8460,0
|
|
20250206,190000,2031606970,8460,8460,8460,8460,0
|
|
20250206,185900,2031606970,8460,8460,8460,8460,0
|
|
20250206,185800,2031606970,8460,8460,8460,8460,0
|
|
20250206,185700,2031606970,8460,8460,8460,8460,0
|
|
20250206,185600,2031606970,8460,8460,8460,8460,0
|
|
20250206,185500,2031606970,8460,8460,8460,8460,0
|
|
20250206,185400,2031606970,8460,8460,8460,8460,0
|
|
20250206,185300,2031606970,8460,8460,8460,8460,0
|
|
20250206,185200,2031606970,8460,8460,8460,8460,0
|
|
20250206,185100,2031606970,8460,8460,8460,8460,0
|
|
20250206,185000,2031606970,8460,8460,8460,8460,0
|
|
20250206,184900,2031606970,8460,8460,8460,8460,0
|
|
20250206,184800,2031606970,8460,8460,8460,8460,0
|
|
20250206,184700,2031606970,8460,8460,8460,8460,0
|
|
20250206,184600,2031606970,8460,8460,8460,8460,0
|
|
20250206,184500,2031606970,8460,8460,8460,8460,1470
|
|
20250206,184400,2031606970,8460,8460,8460,8460,0
|
|
20250206,184300,2031606970,8460,8460,8460,8460,0
|
|
20250206,184200,2031606970,8460,8460,8460,8460,0
|
|
20250206,184100,2031606970,8460,8460,8460,8460,0
|
|
20250206,184000,2031606970,8460,8460,8460,8460,0
|
|
20250206,183900,2031606970,8460,8460,8460,8460,0
|
|
20250206,183800,2031606970,8460,8460,8460,8460,0
|
|
20250206,183700,2031606970,8460,8460,8460,8460,0
|
|
20250206,183600,2031606970,8460,8460,8460,8460,0
|
|
20250206,183500,2031606970,8460,8460,8460,8460,0
|
|
20250206,183400,2031606970,8460,8460,8460,8460,0
|
|
20250206,183300,2031606970,8460,8460,8460,8460,0
|
|
20250206,183200,2031606970,8460,8460,8460,8460,0
|
|
20250206,183100,2031606970,8460,8460,8460,8460,0
|
|
20250206,183000,2031606970,8460,8460,8460,8460,0
|
|
20250206,182900,2031606970,8460,8460,8460,8460,0
|
|
20250206,182800,2031606970,8460,8460,8460,8460,0
|
|
20250206,182700,2031606970,8460,8460,8460,8460,0
|
|
20250206,182600,2031606970,8460,8460,8460,8460,0
|
|
20250206,182500,2031606970,8460,8460,8460,8460,0
|
|
20250206,182400,2031606970,8460,8460,8460,8460,0
|
|
20250206,182300,2031606970,8460,8460,8460,8460,0
|
|
20250206,182200,2031606970,8460,8460,8460,8460,0
|
|
20250206,182100,2031606970,8460,8460,8460,8460,0
|
|
20250206,182000,2031606970,8460,8460,8460,8460,0
|
|
20250206,181900,2031606970,8460,8460,8460,8460,0
|
|
20250206,181800,2031606970,8460,8460,8460,8460,0
|
|
20250206,181700,2031606970,8460,8460,8460,8460,0
|
|
20250206,181600,2031606970,8460,8460,8460,8460,0
|
|
20250206,181500,2031606970,8460,8460,8460,8460,1470
|
|
20250206,181400,2031606970,8460,8460,8460,8460,0
|
|
20250206,181300,2031606970,8460,8460,8460,8460,0
|
|
20250206,181200,2031606970,8460,8460,8460,8460,0
|
|
20250206,181100,2031606970,8460,8460,8460,8460,0
|
|
20250206,181000,2031606970,8460,8460,8460,8460,0
|
|
20250206,180900,2031606970,8460,8460,8460,8460,0
|
|
20250206,180800,2031606970,8460,8460,8460,8460,0
|
|
20250206,180700,2031606970,8460,8460,8460,8460,0
|
|
20250206,180600,2031606970,8460,8460,8460,8460,0
|
|
20250206,180500,2031606970,8460,8460,8460,8460,0
|
|
20250206,180400,2031606970,8460,8460,8460,8460,0
|
|
20250206,180300,2031606970,8460,8460,8460,8460,0
|
|
20250206,180200,2031606970,8460,8460,8460,8460,0
|
|
20250206,180100,2031606970,8460,8460,8460,8460,0
|
|
20250206,180000,2031606970,8460,8460,8460,8460,0
|
|
20250206,175900,2031606970,8460,8460,8460,8460,0
|
|
20250206,175800,2031606970,8460,8460,8460,8460,0
|
|
20250206,175700,2031606970,8460,8460,8460,8460,0
|
|
20250206,175600,2031606970,8460,8460,8460,8460,0
|
|
20250206,175500,2031606970,8460,8460,8460,8460,0
|
|
20250206,175400,2031606970,8460,8460,8460,8460,0
|
|
20250206,175300,2031606970,8460,8460,8460,8460,0
|
|
20250206,175200,2031606970,8460,8460,8460,8460,0
|
|
20250206,175100,2031606970,8460,8460,8460,8460,0
|
|
20250206,175000,2031606970,8460,8460,8460,8460,0
|
|
20250206,174900,2031606970,8460,8460,8460,8460,0
|
|
20250206,174800,2031606970,8460,8460,8460,8460,0
|
|
20250206,174700,2031606970,8460,8460,8460,8460,0
|
|
20250206,174600,2031606970,8460,8460,8460,8460,0
|
|
20250206,174500,2031606970,8460,8460,8460,8460,1470
|
|
20250206,174400,2031606970,8460,8460,8460,8460,0
|
|
20250206,174300,2031606970,8460,8460,8460,8460,0
|
|
20250206,174200,2031606970,8460,8460,8460,8460,0
|
|
20250206,174100,2031606970,8460,8460,8460,8460,0
|
|
20250206,174000,2031606970,8460,8460,8460,8460,0
|
|
20250206,173900,2031606970,8460,8460,8460,8460,0
|
|
20250206,173800,2031606970,8460,8460,8460,8460,0
|
|
20250206,173700,2031606970,8460,8460,8460,8460,0
|
|
20250206,173600,2031606970,8460,8460,8460,8460,0
|
|
20250206,173500,2031606970,8460,8460,8460,8460,0
|
|
20250206,173400,2031606970,8460,8460,8460,8460,0
|
|
20250206,173300,2031606970,8460,8460,8460,8460,0
|
|
20250206,173200,2031606970,8460,8460,8460,8460,0
|
|
20250206,173100,2031606970,8460,8460,8460,8460,0
|
|
20250206,173000,2031606970,8460,8460,8460,8460,0
|
|
20250206,172900,2031606970,8460,8460,8460,8460,0
|
|
20250206,172800,2031606970,8460,8460,8460,8460,0
|
|
20250206,172700,2031606970,8460,8460,8460,8460,0
|
|
20250206,172600,2031606970,8460,8460,8460,8460,0
|
|
20250206,172500,2031606970,8460,8460,8460,8460,0
|
|
20250206,172400,2031606970,8460,8460,8460,8460,0
|
|
20250206,172300,2031606970,8460,8460,8460,8460,0
|
|
20250206,172200,2031606970,8460,8460,8460,8460,0
|
|
20250206,172100,2031606970,8460,8460,8460,8460,0
|
|
20250206,172000,2031606970,8460,8460,8460,8460,0
|
|
20250206,171900,2031606970,8460,8460,8460,8460,0
|
|
20250206,171800,2031606970,8460,8460,8460,8460,0
|
|
20250206,171700,2031606970,8460,8460,8460,8460,0
|
|
20250206,171600,2031606970,8460,8460,8460,8460,0
|
|
20250206,171500,2031606970,8460,8460,8460,8460,1470
|
|
20250206,171400,2031606970,8460,8460,8460,8460,0
|
|
20250206,171300,2031606970,8460,8460,8460,8460,0
|
|
20250206,171200,2031606970,8460,8460,8460,8460,0
|
|
20250206,171100,2031606970,8460,8460,8460,8460,0
|
|
20250206,171000,2031606970,8460,8460,8460,8460,0
|
|
20250206,170900,2031606970,8460,8460,8460,8460,0
|
|
20250206,170800,2031606970,8460,8460,8460,8460,0
|
|
20250206,170700,2031606970,8460,8460,8460,8460,0
|
|
20250206,170600,2031606970,8460,8460,8460,8460,0
|
|
20250206,170500,2031606970,8460,8460,8460,8460,0
|
|
20250206,170400,2031606970,8460,8460,8460,8460,0
|
|
20250206,170300,2031606970,8460,8460,8460,8460,0
|
|
20250206,170200,2031606970,8460,8460,8460,8460,0
|
|
20250206,170100,2031606970,8460,8460,8460,8460,0
|
|
20250206,170000,2031606970,8460,8460,8460,8460,0
|
|
20250206,165900,2031606970,8460,8460,8460,8460,0
|
|
20250206,165800,2031606970,8460,8460,8460,8460,0
|
|
20250206,165700,2031606970,8460,8460,8460,8460,0
|
|
20250206,165600,2031606970,8460,8460,8460,8460,0
|
|
20250206,165500,2031606970,8460,8460,8460,8460,0
|
|
20250206,165400,2031606970,8460,8460,8460,8460,0
|
|
20250206,165300,2031606970,8460,8460,8460,8460,0
|
|
20250206,165200,2031606970,8460,8460,8460,8460,0
|
|
20250206,165100,2031606970,8460,8460,8460,8460,0
|
|
20250206,165000,2031606970,8460,8460,8460,8460,0
|
|
20250206,164900,2031606970,8460,8460,8460,8460,0
|
|
20250206,164800,2031606970,8460,8460,8460,8460,0
|
|
20250206,164700,2031606970,8460,8460,8460,8460,0
|
|
20250206,164600,2031606970,8460,8460,8460,8460,0
|
|
20250206,164500,2031606970,8460,8460,8460,8460,1470
|
|
20250206,164400,2031606970,8460,8460,8460,8460,0
|
|
20250206,164300,2031606970,8460,8460,8460,8460,0
|
|
20250206,164200,2031606970,8460,8460,8460,8460,0
|
|
20250206,164100,2031606970,8460,8460,8460,8460,0
|
|
20250206,164000,2031606970,8460,8460,8460,8460,0
|
|
20250206,163900,2031606970,8460,8460,8460,8460,0
|
|
20250206,163800,2031606970,8460,8460,8460,8460,0
|
|
20250206,163700,2031606970,8460,8460,8460,8460,0
|
|
20250206,163600,2031606970,8460,8460,8460,8460,0
|
|
20250206,163500,2031606970,8460,8460,8460,8460,0
|
|
20250206,163400,2031606970,8460,8460,8460,8460,0
|
|
20250206,163300,2031606970,8460,8460,8460,8460,0
|
|
20250206,163200,2031606970,8460,8460,8460,8460,0
|
|
20250206,163100,2031606970,8460,8460,8460,8460,0
|
|
20250206,163000,2031606970,8460,8460,8460,8460,0
|
|
20250206,162900,2031606970,8460,8460,8460,8460,0
|
|
20250206,162800,2031606970,8460,8460,8460,8460,0
|
|
20250206,162700,2031606970,8460,8460,8460,8460,0
|
|
20250206,162600,2031606970,8460,8460,8460,8460,0
|
|
20250206,162500,2031606970,8460,8460,8460,8460,0
|
|
20250206,162400,2031606970,8460,8460,8460,8460,0
|
|
20250206,162300,2031606970,8460,8460,8460,8460,0
|
|
20250206,162200,2031606970,8460,8460,8460,8460,0
|
|
20250206,162100,2031606970,8460,8460,8460,8460,0
|
|
20250206,162000,2031606970,8460,8460,8460,8460,0
|
|
20250206,161900,2031606970,8460,8460,8460,8460,0
|
|
20250206,161800,2031606970,8460,8460,8460,8460,0
|
|
20250206,161700,2031606970,8460,8460,8460,8460,0
|
|
20250206,161600,2031606970,8460,8460,8460,8460,0
|
|
20250206,161500,2031606970,8460,8460,8460,8460,1470
|
|
20250206,161400,2031606970,8460,8460,8460,8460,0
|
|
20250206,161300,2031606970,8460,8460,8460,8460,0
|
|
20250206,161200,2031606970,8460,8460,8460,8460,0
|
|
20250206,161100,2031606970,8460,8460,8460,8460,0
|
|
20250206,161000,2031606970,8460,8460,8460,8460,0
|
|
20250206,160900,2031606970,8460,8460,8460,8460,0
|
|
20250206,160800,2031606970,8460,8460,8460,8460,0
|
|
20250206,160700,2031606970,8460,8460,8460,8460,0
|
|
20250206,160600,2031606970,8460,8460,8460,8460,0
|
|
20250206,160500,2031606970,8460,8460,8460,8460,0
|
|
20250206,160400,2031606970,8460,8460,8460,8460,0
|
|
20250206,160300,2031606970,8460,8460,8460,8460,0
|
|
20250206,160200,2031606970,8460,8460,8460,8460,0
|
|
20250206,160100,2031606970,8460,8460,8460,8460,0
|
|
20250206,160000,2031606970,8460,8460,8460,8460,0
|
|
20250206,155900,2031606970,8460,8460,8460,8460,0
|
|
20250206,155800,2031606970,8460,8460,8460,8460,0
|
|
20250206,155700,2031606970,8460,8460,8460,8460,0
|
|
20250206,155600,2031606970,8460,8460,8460,8460,0
|
|
20250206,155500,2031606970,8460,8460,8460,8460,0
|
|
20250206,155400,2031606970,8460,8460,8460,8460,0
|
|
20250206,155300,2031606970,8460,8460,8460,8460,0
|
|
20250206,155200,2031606970,8460,8460,8460,8460,0
|
|
20250206,155100,2031606970,8460,8460,8460,8460,0
|
|
20250206,155000,2031606970,8460,8460,8460,8460,0
|
|
20250206,154900,2031606970,8460,8460,8460,8460,0
|
|
20250206,154800,2031606970,8460,8460,8460,8460,0
|
|
20250206,154700,2031606970,8460,8460,8460,8460,0
|
|
20250206,154600,2031606970,8460,8460,8460,8460,0
|
|
20250206,154500,2031606970,8460,8460,8460,8460,1470
|
|
20250206,154400,2031606970,8460,8460,8460,8460,0
|
|
20250206,154300,2031606970,8460,8460,8460,8460,0
|
|
20250206,154200,2031606970,8460,8460,8460,8460,0
|
|
20250206,154100,2031606970,8460,8460,8460,8460,0
|
|
20250206,154000,2031606970,8460,8460,8460,8460,0
|
|
20250206,153900,2031606970,8460,8460,8460,8460,0
|
|
20250206,153800,2031606970,8460,8460,8460,8460,0
|
|
20250206,153700,2031606970,8460,8460,8460,8460,0
|
|
20250206,153600,2031606970,8460,8460,8460,8460,0
|
|
20250206,153500,2031606970,8460,8460,8460,8460,0
|
|
20250206,153400,2031606970,8460,8460,8460,8460,0
|
|
20250206,153300,2031606970,8460,8460,8460,8460,0
|
|
20250206,153200,2031606970,8460,8460,8460,8460,0
|
|
20250206,153100,2031606970,8460,8460,8460,8460,0
|
|
20250206,153000,2031606970,8460,8460,8460,8460,1470
|
|
20250206,152900,2019170770,8470,8470,8470,8470,0
|
|
20250206,152800,2019170770,8470,8470,8470,8470,0
|
|
20250206,152700,2019170770,8470,8470,8470,8470,0
|
|
20250206,152600,2019170770,8470,8470,8470,8470,0
|
|
20250206,152500,2019170770,8470,8470,8470,8470,0
|
|
20250206,152400,2019170770,8470,8470,8470,8470,0
|
|
20250206,152300,2019170770,8470,8470,8470,8470,0
|
|
20250206,152200,2019170770,8470,8470,8470,8470,0
|
|
20250206,152100,2019170770,8470,8470,8470,8470,0
|
|
20250206,152000,2019170770,8470,8470,8470,8470,0
|
|
20250206,151900,2019170770,8470,8440,8470,8420,2825
|
|
20250206,151800,1995345160,8440,8470,8470,8440,1462
|
|
20250206,151700,1983003070,8460,8490,8490,8460,604
|
|
20250206,151600,1977888160,8490,8540,8540,8490,455
|
|
20250206,151500,1974024670,8540,8540,8540,8470,832
|
|
20250206,151400,1966962650,8570,8500,8570,8490,954
|
|
20250206,151300,1958849440,8500,8480,8500,8460,162
|
|
20250206,151200,1957475050,8490,8460,8490,8450,63
|
|
20250206,151100,1956942180,8460,8450,8480,8450,127
|
|
20250206,151000,1955867850,8450,8490,8490,8450,19
|
|
20250206,150900,1955706950,8450,8490,8490,8450,13
|
|
20250206,150800,1955597020,8440,8440,8490,8440,351
|
|
20250206,150700,1952632750,8440,8470,8480,8440,308
|
|
20250206,150600,1950031680,8470,8450,8480,8450,90
|
|
20250206,150500,1949270770,8480,8480,8480,8440,67
|
|
20250206,150400,1948705210,8440,8470,8490,8440,332
|
|
20250206,150300,1945891510,8470,8410,8470,8410,780
|
|
20250206,150200,1939301890,8420,8460,8460,8420,3166
|
|
20250206,150100,1912608620,8460,8430,8460,8420,2635
|
|
20250206,150000,1890403780,8440,8460,8470,8430,977
|
|
20250206,145900,1882155310,8490,8460,8500,8450,1897
|
|
20250206,145800,1866122170,8460,8500,8500,8460,1591
|
|
20250206,145700,1852636910,8480,8460,8510,8460,1581
|
|
20250206,145600,1839236010,8450,8510,8510,8450,4082
|
|
20250206,145500,1804698710,8510,8490,8530,8480,2216
|
|
20250206,145400,1785893450,8490,8490,8540,8490,729
|
|
20250206,145300,1779691460,8540,8560,8560,8490,3525
|
|
20250206,145200,1749667260,8560,8550,8580,8530,2880
|
|
20250206,145100,1725036760,8550,8580,8580,8550,1498
|
|
20250206,145000,1712220100,8570,8610,8620,8570,2335
|
|
20250206,144900,1692167060,8610,8670,8680,8610,3927
|
|
20250206,144800,1658237440,8650,8700,8720,8650,3729
|
|
20250206,144700,1625929970,8700,8680,8810,8670,8173
|
|
20250206,144600,1554483080,8700,8670,8710,8610,8045
|
|
20250206,144500,1484814990,8700,8660,8760,8620,15903
|
|
20250206,144400,1346777570,9050,9050,9050,9050,0
|
|
20250206,144300,1346777570,9050,8550,9050,8460,9514
|
|
20250206,144200,1264675940,8560,8740,9150,8550,54134
|
|
20250206,144100,786374980,8740,8820,8820,8740,823
|
|
20250206,144000,779152370,8830,8760,8830,8760,613
|
|
20250206,143900,773743360,8760,8810,8840,8760,1191
|
|
20250206,143800,763263580,8850,8780,8870,8780,6017
|
|
20250206,143700,710303000,8780,8770,8780,8710,790
|
|
20250206,143600,703376710,8770,8740,8790,8680,1599
|
|
20250206,143500,689370090,8800,8780,8800,8780,1536
|
|
20250206,143400,675862340,8780,8770,8780,8730,2052
|
|
20250206,143300,657853930,8780,8770,8780,8720,1056
|
|
20250206,143200,648586980,8780,8780,8780,8780,400
|
|
20250206,143100,645074980,8790,8770,8790,8680,2062
|
|
20250206,143000,626970700,8770,8700,8770,8700,2284
|
|
20250206,142900,607025710,8690,8740,8740,8690,1273
|
|
20250206,142800,595930200,8740,8710,8740,8580,4020
|
|
20250206,142700,560906740,8710,8590,8710,8500,4092
|
|
20250206,142600,525511930,8610,8530,8610,8530,365
|
|
20250206,142500,522381540,8520,8520,8520,8520,64
|
|
20250206,142400,521836260,8530,8500,8530,8500,346
|
|
20250206,142300,518895110,8550,8550,8550,8550,50
|
|
20250206,142200,518467610,8550,8530,8550,8490,567
|
|
20250206,142100,513652000,8570,8570,8570,8570,4
|
|
20250206,142000,513617720,8580,8580,8580,8580,0
|
|
20250206,141900,513617720,8580,8580,8580,8580,0
|
|
20250206,141800,513617720,8580,8590,8590,8580,942
|
|
20250206,141700,505531950,8590,8590,8590,8590,10
|
|
20250206,141600,505446050,8600,8600,8600,8600,0
|
|
20250206,141500,505446050,8600,8610,8610,8600,2043
|
|
20250206,141400,487868080,8610,8630,8630,8610,1111
|
|
20250206,141300,478291090,8580,8530,8590,8530,1918
|
|
20250206,141200,461859520,8520,8520,8520,8520,50
|
|
20250206,141100,461433520,8520,8520,8520,8520,0
|
|
20250206,141000,461433520,8520,8520,8520,8520,60
|
|
20250206,140900,460922320,8520,8520,8520,8520,98
|
|
20250206,140800,460087360,8510,8520,8520,8500,433
|
|
20250206,140700,456404000,8510,8510,8510,8510,75
|
|
20250206,140600,455765750,8510,8510,8510,8510,55
|
|
20250206,140500,455297700,8510,8510,8510,8510,0
|
|
20250206,140400,455297700,8510,8510,8510,8510,0
|
|
20250206,140300,455297700,8510,8510,8510,8510,5
|
|
20250206,140200,455255150,8470,8510,8510,8470,19
|
|
20250206,140100,455093780,8470,8490,8490,8470,90
|
|
20250206,140000,454331400,8530,8530,8530,8530,1
|
|
20250206,135900,454322870,8490,8490,8490,8490,5
|
|
20250206,135800,454280420,8490,8490,8530,8470,1346
|
|
20250206,135700,442873690,8520,8520,8520,8520,0
|
|
20250206,135600,442873690,8520,8520,8520,8520,0
|
|
20250206,135500,442873690,8520,8520,8520,8520,0
|
|
20250206,135400,442873690,8520,8520,8520,8520,50
|
|
20250206,135300,442447690,8520,8520,8530,8520,61
|
|
20250206,135200,441927930,8520,8520,8520,8520,14
|
|
20250206,135100,441808650,8520,8520,8520,8520,10
|
|
20250206,135000,441723450,8520,8520,8520,8520,0
|
|
20250206,134900,441723450,8520,8520,8520,8520,0
|
|
20250206,134800,441723450,8520,8510,8520,8510,115
|
|
20250206,134700,440744640,8470,8470,8470,8470,0
|
|
20250206,134600,440744640,8470,8470,8470,8470,0
|
|
20250206,134500,440744640,8470,8470,8470,8470,0
|
|
20250206,134400,440744640,8470,8470,8470,8470,36
|
|
20250206,134300,440439720,8470,8470,8470,8470,0
|
|
20250206,134200,440439720,8470,8470,8470,8470,0
|
|
20250206,134100,440439720,8470,8470,8470,8470,578
|
|
20250206,134000,435544060,8510,8510,8510,8510,1
|
|
20250206,133900,435535550,8470,8470,8470,8470,0
|
|
20250206,133800,435535550,8470,8470,8470,8470,0
|
|
20250206,133700,435535550,8470,8470,8470,8470,0
|
|
20250206,133600,435535550,8470,8470,8470,8470,0
|
|
20250206,133500,435535550,8470,8470,8470,8470,0
|
|
20250206,133400,435535550,8470,8470,8470,8470,0
|
|
20250206,133300,435535550,8470,8470,8470,8470,80
|
|
20250206,133200,434857950,8500,8530,8530,8500,211
|
|
20250206,133100,433063490,8530,8530,8530,8530,0
|
|
20250206,133000,433063490,8530,8530,8530,8530,0
|
|
20250206,132900,433063490,8530,8530,8530,8530,0
|
|
20250206,132800,433063490,8530,8530,8530,8530,11
|
|
20250206,132700,432969660,8520,8520,8520,8520,0
|
|
20250206,132600,432969660,8520,8520,8520,8520,0
|
|
20250206,132500,432969660,8520,8520,8520,8520,1
|
|
20250206,132400,432961140,8520,8520,8520,8520,0
|
|
20250206,132300,432961140,8520,8520,8520,8520,0
|
|
20250206,132200,432961140,8520,8520,8520,8520,10
|
|
20250206,132100,432875940,8520,8520,8520,8520,0
|
|
20250206,132000,432875940,8520,8520,8520,8520,61
|
|
20250206,131900,432356220,8520,8520,8520,8520,1
|
|
20250206,131800,432347700,8520,8520,8520,8520,0
|
|
20250206,131700,432347700,8520,8520,8520,8520,0
|
|
20250206,131600,432347700,8520,8520,8520,8520,0
|
|
20250206,131500,432347700,8520,8520,8520,8520,0
|
|
20250206,131400,432347700,8520,8520,8520,8520,0
|
|
20250206,131300,432347700,8520,8520,8520,8520,0
|
|
20250206,131200,432347700,8520,8520,8520,8520,1
|
|
20250206,131100,432339180,8550,8550,8550,8550,1
|
|
20250206,131000,432330630,8520,8520,8520,8520,0
|
|
20250206,130900,432330630,8520,8520,8520,8520,0
|
|
20250206,130800,432330630,8520,8520,8520,8520,0
|
|
20250206,130700,432330630,8520,8520,8520,8520,0
|
|
20250206,130600,432330630,8520,8520,8550,8520,29
|
|
20250206,130500,432083250,8520,8520,8520,8520,10
|
|
20250206,130400,431998050,8520,8520,8520,8520,0
|
|
20250206,130300,431998050,8520,8530,8530,8520,200
|
|
20250206,130200,430292420,8570,8570,8570,8570,0
|
|
20250206,130100,430292420,8570,8570,8570,8570,1
|
|
20250206,130000,430283850,8570,8550,8570,8550,149
|
|
20250206,125900,429009840,8570,8570,8570,8570,0
|
|
20250206,125800,429009840,8570,8570,8570,8570,131
|
|
20250206,125700,427887170,8570,8570,8570,8570,111
|
|
20250206,125600,426935900,8570,8570,8570,8570,200
|
|
20250206,125500,425221900,8570,8570,8570,8570,6
|
|
20250206,125400,425170480,8570,8570,8570,8570,49
|
|
20250206,125300,424750550,8570,8550,8570,8510,556
|
|
20250206,125200,419994760,8550,8510,8550,8510,343
|
|
20250206,125100,417063290,8510,8510,8510,8510,25
|
|
20250206,125000,416850540,8530,8540,8540,8530,78
|
|
20250206,124900,416184610,8520,8520,8520,8520,101
|
|
20250206,124800,415324090,8530,8530,8530,8530,0
|
|
20250206,124700,415324090,8530,8530,8530,8530,0
|
|
20250206,124600,415324090,8530,8530,8530,8530,0
|
|
20250206,124500,415324090,8530,8530,8530,8530,20
|
|
20250206,124400,415153490,8530,8530,8530,8530,1
|
|
20250206,124300,415144960,8490,8460,8490,8460,297
|
|
20250206,124200,412628300,8460,8460,8460,8460,13
|
|
20250206,124100,412518320,8460,8470,8470,8460,1104
|
|
20250206,124000,403177060,8470,8470,8470,8470,7
|
|
20250206,123900,403117770,8470,8470,8470,8470,100
|
|
20250206,123800,402270770,8470,8470,8470,8470,63
|
|
20250206,123700,401737160,8480,8480,8480,8480,0
|
|
20250206,123600,401737160,8480,8480,8480,8480,10
|
|
20250206,123500,401652360,8470,8470,8470,8470,101
|
|
20250206,123400,400796890,8480,8480,8480,8480,1
|
|
20250206,123300,400788410,8470,8470,8470,8470,10
|
|
20250206,123200,400703710,8470,8470,8470,8470,0
|
|
20250206,123100,400703710,8470,8470,8470,8470,0
|
|
20250206,123000,400703710,8470,8470,8470,8470,87
|
|
20250206,122900,399966820,8470,8470,8470,8470,0
|
|
20250206,122800,399966820,8470,8470,8470,8470,4
|
|
20250206,122700,399932940,8470,8470,8470,8470,110
|
|
20250206,122600,399001240,8480,8480,8480,8480,1
|
|
20250206,122500,398992760,8460,8460,8460,8460,1
|
|
20250206,122400,398984300,8460,8460,8460,8460,103
|
|
20250206,122300,398112920,8470,8470,8470,8470,73
|
|
20250206,122200,397494610,8480,8480,8480,8480,0
|
|
20250206,122100,397494610,8480,8480,8480,8480,0
|
|
20250206,122000,397494610,8480,8480,8480,8480,0
|
|
20250206,121900,397494610,8480,8480,8480,8480,0
|
|
20250206,121800,397494610,8480,8480,8480,8480,0
|
|
20250206,121700,397494610,8480,8480,8480,8480,0
|
|
20250206,121600,397494610,8480,8480,8480,8480,295
|
|
20250206,121500,394993010,8480,8490,8490,8480,510
|
|
20250206,121400,390663990,8500,8500,8500,8500,9
|
|
20250206,121300,390587490,8500,8500,8500,8500,0
|
|
20250206,121200,390587490,8500,8500,8500,8500,0
|
|
20250206,121100,390587490,8500,8500,8500,8500,60
|
|
20250206,121000,390077490,8500,8500,8500,8500,1
|
|
20250206,120900,390068990,8500,8500,8500,8500,0
|
|
20250206,120800,390068990,8500,8500,8500,8500,29
|
|
20250206,120700,389822490,8530,8530,8530,8530,0
|
|
20250206,120600,389822490,8530,8530,8530,8530,0
|
|
20250206,120500,389822490,8530,8530,8530,8530,0
|
|
20250206,120400,389822490,8530,8530,8530,8530,0
|
|
20250206,120300,389822490,8530,8530,8530,8530,1
|
|
20250206,120200,389813960,8530,8530,8530,8530,0
|
|
20250206,120100,389813960,8530,8500,8530,8500,12
|
|
20250206,120000,389711630,8500,8500,8500,8500,0
|
|
20250206,115900,389711630,8500,8500,8500,8500,0
|
|
20250206,115800,389711630,8500,8500,8500,8500,500
|
|
20250206,115700,385461630,8530,8530,8530,8530,0
|
|
20250206,115600,385461630,8530,8530,8530,8530,300
|
|
20250206,115500,382902630,8530,8530,8530,8530,0
|
|
20250206,115400,382902630,8530,8530,8530,8530,1
|
|
20250206,115300,382894100,8490,8490,8490,8490,0
|
|
20250206,115200,382894100,8490,8490,8490,8490,0
|
|
20250206,115100,382894100,8490,8490,8490,8490,290
|
|
20250206,115000,380432000,8520,8520,8520,8520,0
|
|
20250206,114900,380432000,8520,8520,8520,8520,0
|
|
20250206,114800,380432000,8520,8520,8520,8520,516
|
|
20250206,114700,376035680,8520,8520,8520,8520,0
|
|
20250206,114600,376035680,8520,8520,8520,8520,782
|
|
20250206,114500,369373040,8520,8520,8520,8520,308
|
|
20250206,114400,366748880,8520,8500,8520,8500,1003
|
|
20250206,114300,358223320,8500,8500,8500,8500,0
|
|
20250206,114200,358223320,8500,8500,8500,8500,0
|
|
20250206,114100,358223320,8500,8500,8500,8500,370
|
|
20250206,114000,355078320,8520,8520,8520,8520,0
|
|
20250206,113900,355078320,8520,8520,8520,8520,0
|
|
20250206,113800,355078320,8520,8520,8520,8520,0
|
|
20250206,113700,355078320,8520,8520,8520,8520,1
|
|
20250206,113600,355069800,8530,8530,8530,8530,0
|
|
20250206,113500,355069800,8530,8530,8530,8530,0
|
|
20250206,113400,355069800,8530,8530,8530,8530,0
|
|
20250206,113300,355069800,8530,8530,8530,8530,0
|
|
20250206,113200,355069800,8530,8530,8530,8530,143
|
|
20250206,113100,353850010,8520,8500,8520,8500,16
|
|
20250206,113000,353713710,8500,8500,8500,8500,0
|
|
20250206,112900,353713710,8500,8500,8500,8500,0
|
|
20250206,112800,353713710,8500,8500,8500,8500,0
|
|
20250206,112700,353713710,8500,8500,8500,8500,0
|
|
20250206,112600,353713710,8500,8500,8500,8500,0
|
|
20250206,112500,353713710,8500,8490,8500,8490,220
|
|
20250206,112400,351845710,8500,8500,8500,8500,0
|
|
20250206,112300,351845710,8500,8500,8500,8500,0
|
|
20250206,112200,351845710,8500,8500,8500,8500,140
|
|
20250206,112100,350655710,8460,8460,8460,8460,0
|
|
20250206,112000,350655710,8460,8490,8490,8460,150
|
|
20250206,111900,349385160,8500,8500,8500,8500,10
|
|
20250206,111800,349300160,8470,8470,8470,8470,0
|
|
20250206,111700,349300160,8470,8470,8470,8470,34
|
|
20250206,111600,349012180,8480,8480,8480,8480,137
|
|
20250206,111500,347850420,8470,8470,8470,8470,34
|
|
20250206,111400,347562440,8450,8450,8450,8450,0
|
|
20250206,111300,347562440,8450,8450,8450,8450,267
|
|
20250206,111200,345306290,8450,8450,8450,8450,655
|
|
20250206,111100,339771540,8450,8450,8450,8450,0
|
|
20250206,111000,339771540,8450,8450,8450,8450,0
|
|
20250206,110900,339771540,8450,8450,8450,8440,50
|
|
20250206,110800,339349140,8480,8480,8480,8480,0
|
|
20250206,110700,339349140,8480,8480,8480,8480,0
|
|
20250206,110600,339349140,8480,8430,8480,8430,14
|
|
20250206,110500,339230570,8420,8420,8420,8420,0
|
|
20250206,110400,339230570,8420,8440,8440,8420,459
|
|
20250206,110300,335361290,8450,8450,8450,8450,235
|
|
20250206,110200,333375540,8450,8450,8450,8450,0
|
|
20250206,110100,333375540,8450,8450,8450,8450,0
|
|
20250206,110000,333375540,8450,8470,8470,8450,100
|
|
20250206,105900,332528920,8470,8490,8490,8470,23
|
|
20250206,105800,332333690,8490,8510,8510,8420,1014
|
|
20250206,105700,323768020,8510,8510,8510,8510,0
|
|
20250206,105600,323768020,8510,8550,8550,8500,4016
|
|
20250206,105500,289552200,8550,8550,8550,8550,319
|
|
20250206,105400,286824750,8550,8550,8550,8550,20
|
|
20250206,105300,286653750,8560,8560,8560,8560,1
|
|
20250206,105200,286645190,8570,8560,8570,8560,4
|
|
20250206,105100,286610940,8560,8570,8580,8560,285
|
|
20250206,105000,284170580,8590,8590,8590,8590,0
|
|
20250206,104900,284170580,8590,8590,8590,8590,0
|
|
20250206,104800,284170580,8590,8590,8590,8590,0
|
|
20250206,104700,284170580,8590,8590,8590,8590,0
|
|
20250206,104600,284170580,8590,8590,8590,8590,0
|
|
20250206,104500,284170580,8590,8590,8590,8590,0
|
|
20250206,104400,284170580,8590,8580,8590,8580,20
|
|
20250206,104300,283998830,8580,8580,8580,8580,45
|
|
20250206,104200,283612730,8610,8610,8610,8610,0
|
|
20250206,104100,283612730,8610,8610,8610,8610,351
|
|
20250206,104000,280590620,8590,8590,8590,8590,48
|
|
20250206,103900,280178300,8590,8590,8590,8590,0
|
|
20250206,103800,280178300,8590,8590,8590,8590,0
|
|
20250206,103700,280178300,8590,8590,8590,8590,64
|
|
20250206,103600,279628540,8590,8590,8590,8590,25
|
|
20250206,103500,279413790,8550,8570,8570,8550,829
|
|
20250206,103400,272322360,8570,8570,8570,8570,10
|
|
20250206,103300,272236660,8570,8590,8590,8570,79
|
|
20250206,103200,271558590,8590,8580,8590,8580,161
|
|
20250206,103100,270176050,8570,8570,8570,8570,233
|
|
20250206,103000,268179240,8560,8560,8560,8560,0
|
|
20250206,102900,268179240,8560,8560,8560,8560,0
|
|
20250206,102800,268179240,8560,8560,8560,8560,1
|
|
20250206,102700,268170680,8590,8590,8590,8590,0
|
|
20250206,102600,268170680,8590,8570,8590,8570,38
|
|
20250206,102500,267844980,8570,8570,8570,8570,3
|
|
20250206,102400,267819270,8560,8590,8590,8560,181
|
|
20250206,102300,266268440,8590,8590,8590,8590,0
|
|
20250206,102200,266268440,8590,8580,8590,8570,505
|
|
20250206,102100,261940500,8580,8590,8590,8580,4
|
|
20250206,102000,261906170,8600,8600,8600,8600,1
|
|
20250206,101900,261897570,8570,8600,8600,8570,53
|
|
20250206,101800,261443270,8600,8570,8600,8570,116
|
|
20250206,101700,260449030,8570,8570,8570,8570,3
|
|
20250206,101600,260423320,8570,8560,8570,8560,178
|
|
20250206,101500,258899360,8560,8560,8570,8560,963
|
|
20250206,101400,250655520,8570,8570,8570,8570,567
|
|
20250206,101300,245796330,8600,8600,8600,8600,0
|
|
20250206,101200,245796330,8600,8600,8600,8600,100
|
|
20250206,101100,244936330,8570,8570,8570,8570,18
|
|
20250206,101000,244782070,8610,8570,8610,8570,496
|
|
20250206,100900,240530930,8570,8580,8580,8570,55
|
|
20250206,100800,240059340,8580,8580,8580,8580,152
|
|
20250206,100700,238755180,8620,8610,8620,8610,7
|
|
20250206,100600,238694860,8580,8580,8580,8580,0
|
|
20250206,100500,238694860,8580,8580,8580,8580,85
|
|
20250206,100400,237965560,8580,8620,8620,8580,596
|
|
20250206,100300,232845510,8620,8620,8620,8620,27
|
|
20250206,100200,232612770,8630,8630,8630,8630,0
|
|
20250206,100100,232612770,8630,8630,8630,8630,0
|
|
20250206,100000,232612770,8630,8630,8630,8630,1
|
|
20250206,095900,232604140,8640,8640,8640,8640,115
|
|
20250206,095800,231610540,8640,8640,8640,8640,1
|
|
20250206,095700,231601900,8640,8640,8640,8640,0
|
|
20250206,095600,231601900,8640,8640,8640,8640,20
|
|
20250206,095500,231429100,8640,8620,8640,8620,256
|
|
20250206,095400,229222280,8630,8630,8630,8630,84
|
|
20250206,095300,228497360,8620,8620,8620,8620,100
|
|
20250206,095200,227635360,8630,8630,8630,8630,0
|
|
20250206,095100,227635360,8630,8630,8630,8630,0
|
|
20250206,095000,227635360,8630,8600,8630,8600,50
|
|
20250206,094900,227204440,8580,8590,8590,8580,155
|
|
20250206,094800,225873690,8580,8600,8600,8580,311
|
|
20250206,094700,223204900,8600,8600,8600,8600,11
|
|
20250206,094600,223110300,8600,8610,8610,8600,246
|
|
20250206,094500,220992360,8620,8640,8640,8620,315
|
|
20250206,094400,218274920,8630,8670,8670,8630,805
|
|
20250206,094300,211312560,8710,8720,8720,8660,1080
|
|
20250206,094200,201939330,8710,8710,8710,8710,52
|
|
20250206,094100,201486410,8710,8650,8710,8650,1458
|
|
20250206,094000,188821630,8650,8650,8650,8650,16
|
|
20250206,093900,188683230,8670,8670,8670,8670,272
|
|
20250206,093800,186324990,8670,8640,8670,8640,1094
|
|
20250206,093700,176855610,8640,8620,8640,8620,505
|
|
20250206,093600,172497030,8630,8640,8640,8600,913
|
|
20250206,093500,164619930,8640,8610,8640,8610,402
|
|
20250206,093400,161149930,8610,8580,8610,8580,1188
|
|
20250206,093300,150944080,8580,8580,8580,8580,0
|
|
20250206,093200,150944080,8580,8580,8580,8580,508
|
|
20250206,093100,146585440,8550,8550,8550,8550,10
|
|
20250206,093000,146499940,8550,8550,8550,8550,0
|
|
20250206,092900,146499940,8550,8550,8550,8550,0
|
|
20250206,092800,146499940,8550,8550,8550,8550,845
|
|
20250206,092700,139275190,8530,8540,8540,8530,14
|
|
20250206,092600,139155760,8520,8520,8520,8520,50
|
|
20250206,092500,138729760,8520,8520,8520,8520,49
|
|
20250206,092400,138312280,8520,8520,8520,8520,391
|
|
20250206,092300,134980960,8550,8560,8600,8550,165
|
|
20250206,092200,133570020,8550,8550,8560,8550,871
|
|
20250206,092100,126118620,8550,8560,8560,8500,2275
|
|
20250206,092000,106684890,8560,8590,8590,8560,3263
|
|
20250206,091900,78721220,8580,8590,8590,8580,466
|
|
20250206,091800,74718930,8590,8590,8590,8590,4
|
|
20250206,091700,74684570,8610,8590,8610,8590,160
|
|
20250206,091600,73309970,8590,8600,8600,8590,534
|
|
20250206,091500,68719050,8600,8620,8620,8600,460
|
|
20250206,091400,64759010,8630,8630,8630,8630,9
|
|
20250206,091300,64681340,8630,8630,8640,8630,221
|
|
20250206,091200,62773110,8630,8610,8630,8610,77
|
|
20250206,091100,62109200,8610,8610,8610,8610,37
|
|
20250206,091000,61790630,8610,8600,8610,8600,101
|
|
20250206,090900,60921610,8590,8590,8590,8590,0
|
|
20250206,090800,60921610,8590,8590,8590,8590,550
|
|
20250206,090700,56197110,8590,8590,8590,8590,106
|
|
20250206,090600,55286570,8580,8580,8580,8580,89
|
|
20250206,090500,54522950,8580,8580,8580,8580,127
|
|
20250206,090400,53433290,8610,8630,8630,8580,4724
|
|
20250206,090300,12765940,8640,8630,8640,8630,263
|
|
20250206,090200,10496230,8630,8640,8640,8630,593
|
|
20250206,090100,5372760,8670,8680,8680,8640,118
|
|
20250206,090000,4350250,8640,8670,8690,8630,503
|