650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,194700,653658650,8610,8610,8610,8610,1404
|
|
20250207,194600,653658650,8610,8610,8610,8610,0
|
|
20250207,194500,653658650,8610,8610,8610,8610,0
|
|
20250207,194400,653658650,8610,8610,8610,8610,0
|
|
20250207,194300,653658650,8610,8610,8610,8610,0
|
|
20250207,194200,653658650,8610,8610,8610,8610,0
|
|
20250207,194100,653658650,8610,8610,8610,8610,0
|
|
20250207,194000,653658650,8610,8610,8610,8610,0
|
|
20250207,193900,653658650,8610,8610,8610,8610,0
|
|
20250207,193800,653658650,8610,8610,8610,8610,0
|
|
20250207,193700,653658650,8610,8610,8610,8610,0
|
|
20250207,193600,653658650,8610,8610,8610,8610,0
|
|
20250207,193500,653658650,8610,8610,8610,8610,0
|
|
20250207,193400,653658650,8610,8610,8610,8610,0
|
|
20250207,193300,653658650,8610,8610,8610,8610,0
|
|
20250207,193200,653658650,8610,8610,8610,8610,0
|
|
20250207,193100,653658650,8610,8610,8610,8610,0
|
|
20250207,193000,653658650,8610,8610,8610,8610,0
|
|
20250207,192900,653658650,8610,8610,8610,8610,0
|
|
20250207,192800,653658650,8610,8610,8610,8610,0
|
|
20250207,192700,653658650,8610,8610,8610,8610,0
|
|
20250207,192600,653658650,8610,8610,8610,8610,0
|
|
20250207,192500,653658650,8610,8610,8610,8610,0
|
|
20250207,192400,653658650,8610,8610,8610,8610,0
|
|
20250207,192300,653658650,8610,8610,8610,8610,0
|
|
20250207,192200,653658650,8610,8610,8610,8610,0
|
|
20250207,192100,653658650,8610,8610,8610,8610,0
|
|
20250207,192000,653658650,8610,8610,8610,8610,0
|
|
20250207,191900,653658650,8610,8610,8610,8610,0
|
|
20250207,191800,653658650,8610,8610,8610,8610,0
|
|
20250207,191700,653658650,8610,8610,8610,8610,1404
|
|
20250207,191600,653658650,8610,8610,8610,8610,0
|
|
20250207,191500,653658650,8610,8610,8610,8610,0
|
|
20250207,191400,653658650,8610,8610,8610,8610,0
|
|
20250207,191300,653658650,8610,8610,8610,8610,0
|
|
20250207,191200,653658650,8610,8610,8610,8610,0
|
|
20250207,191100,653658650,8610,8610,8610,8610,0
|
|
20250207,191000,653658650,8610,8610,8610,8610,0
|
|
20250207,190900,653658650,8610,8610,8610,8610,0
|
|
20250207,190800,653658650,8610,8610,8610,8610,0
|
|
20250207,190700,653658650,8610,8610,8610,8610,0
|
|
20250207,190600,653658650,8610,8610,8610,8610,0
|
|
20250207,190500,653658650,8610,8610,8610,8610,0
|
|
20250207,190400,653658650,8610,8610,8610,8610,0
|
|
20250207,190300,653658650,8610,8610,8610,8610,0
|
|
20250207,190200,653658650,8610,8610,8610,8610,0
|
|
20250207,190100,653658650,8610,8610,8610,8610,0
|
|
20250207,190000,653658650,8610,8610,8610,8610,0
|
|
20250207,185900,653658650,8610,8610,8610,8610,0
|
|
20250207,185800,653658650,8610,8610,8610,8610,0
|
|
20250207,185700,653658650,8610,8610,8610,8610,0
|
|
20250207,185600,653658650,8610,8610,8610,8610,0
|
|
20250207,185500,653658650,8610,8610,8610,8610,0
|
|
20250207,185400,653658650,8610,8610,8610,8610,0
|
|
20250207,185300,653658650,8610,8610,8610,8610,0
|
|
20250207,185200,653658650,8610,8610,8610,8610,0
|
|
20250207,185100,653658650,8610,8610,8610,8610,0
|
|
20250207,185000,653658650,8610,8610,8610,8610,0
|
|
20250207,184900,653658650,8610,8610,8610,8610,0
|
|
20250207,184800,653658650,8610,8610,8610,8610,0
|
|
20250207,184700,653658650,8610,8610,8610,8610,1404
|
|
20250207,184600,653658650,8610,8610,8610,8610,0
|
|
20250207,184500,653658650,8610,8610,8610,8610,0
|
|
20250207,184400,653658650,8610,8610,8610,8610,0
|
|
20250207,184300,653658650,8610,8610,8610,8610,0
|
|
20250207,184200,653658650,8610,8610,8610,8610,0
|
|
20250207,184100,653658650,8610,8610,8610,8610,0
|
|
20250207,184000,653658650,8610,8610,8610,8610,0
|
|
20250207,183900,653658650,8610,8610,8610,8610,0
|
|
20250207,183800,653658650,8610,8610,8610,8610,0
|
|
20250207,183700,653658650,8610,8610,8610,8610,0
|
|
20250207,183600,653658650,8610,8610,8610,8610,0
|
|
20250207,183500,653658650,8610,8610,8610,8610,0
|
|
20250207,183400,653658650,8610,8610,8610,8610,0
|
|
20250207,183300,653658650,8610,8610,8610,8610,0
|
|
20250207,183200,653658650,8610,8610,8610,8610,0
|
|
20250207,183100,653658650,8610,8610,8610,8610,0
|
|
20250207,183000,653658650,8610,8610,8610,8610,0
|
|
20250207,182900,653658650,8610,8610,8610,8610,0
|
|
20250207,182800,653658650,8610,8610,8610,8610,0
|
|
20250207,182700,653658650,8610,8610,8610,8610,0
|
|
20250207,182600,653658650,8610,8610,8610,8610,0
|
|
20250207,182500,653658650,8610,8610,8610,8610,0
|
|
20250207,182400,653658650,8610,8610,8610,8610,0
|
|
20250207,182300,653658650,8610,8610,8610,8610,0
|
|
20250207,182200,653658650,8610,8610,8610,8610,0
|
|
20250207,182100,653658650,8610,8610,8610,8610,0
|
|
20250207,182000,653658650,8610,8610,8610,8610,0
|
|
20250207,181900,653658650,8610,8610,8610,8610,0
|
|
20250207,181800,653658650,8610,8610,8610,8610,0
|
|
20250207,181700,653658650,8610,8610,8610,8610,1404
|
|
20250207,181600,653658650,8610,8610,8610,8610,0
|
|
20250207,181500,653658650,8610,8610,8610,8610,0
|
|
20250207,181400,653658650,8610,8610,8610,8610,0
|
|
20250207,181300,653658650,8610,8610,8610,8610,0
|
|
20250207,181200,653658650,8610,8610,8610,8610,0
|
|
20250207,181100,653658650,8610,8610,8610,8610,0
|
|
20250207,181000,653658650,8610,8610,8610,8610,0
|
|
20250207,180900,653658650,8610,8610,8610,8610,0
|
|
20250207,180800,653658650,8610,8610,8610,8610,0
|
|
20250207,180700,653658650,8610,8610,8610,8610,0
|
|
20250207,180600,653658650,8610,8610,8610,8610,0
|
|
20250207,180500,653658650,8610,8610,8610,8610,0
|
|
20250207,180400,653658650,8610,8610,8610,8610,0
|
|
20250207,180300,653658650,8610,8610,8610,8610,0
|
|
20250207,180200,653658650,8610,8610,8610,8610,0
|
|
20250207,180100,653658650,8610,8610,8610,8610,0
|
|
20250207,180000,653658650,8610,8610,8610,8610,0
|
|
20250207,175900,653658650,8610,8610,8610,8610,0
|
|
20250207,175800,653658650,8610,8610,8610,8610,0
|
|
20250207,175700,653658650,8610,8610,8610,8610,0
|
|
20250207,175600,653658650,8610,8610,8610,8610,0
|
|
20250207,175500,653658650,8610,8610,8610,8610,0
|
|
20250207,175400,653658650,8610,8610,8610,8610,0
|
|
20250207,175300,653658650,8610,8610,8610,8610,0
|
|
20250207,175200,653658650,8610,8610,8610,8610,0
|
|
20250207,175100,653658650,8610,8610,8610,8610,0
|
|
20250207,175000,653658650,8610,8610,8610,8610,0
|
|
20250207,174900,653658650,8610,8610,8610,8610,0
|
|
20250207,174800,653658650,8610,8610,8610,8610,0
|
|
20250207,174700,653658650,8610,8610,8610,8610,1404
|
|
20250207,174600,653658650,8610,8610,8610,8610,0
|
|
20250207,174500,653658650,8610,8610,8610,8610,0
|
|
20250207,174400,653658650,8610,8610,8610,8610,0
|
|
20250207,174300,653658650,8610,8610,8610,8610,0
|
|
20250207,174200,653658650,8610,8610,8610,8610,0
|
|
20250207,174100,653658650,8610,8610,8610,8610,0
|
|
20250207,174000,653658650,8610,8610,8610,8610,0
|
|
20250207,173900,653658650,8610,8610,8610,8610,0
|
|
20250207,173800,653658650,8610,8610,8610,8610,0
|
|
20250207,173700,653658650,8610,8610,8610,8610,0
|
|
20250207,173600,653658650,8610,8610,8610,8610,0
|
|
20250207,173500,653658650,8610,8610,8610,8610,0
|
|
20250207,173400,653658650,8610,8610,8610,8610,0
|
|
20250207,173300,653658650,8610,8610,8610,8610,0
|
|
20250207,173200,653658650,8610,8610,8610,8610,0
|
|
20250207,173100,653658650,8610,8610,8610,8610,0
|
|
20250207,173000,653658650,8610,8610,8610,8610,0
|
|
20250207,172900,653658650,8610,8610,8610,8610,0
|
|
20250207,172800,653658650,8610,8610,8610,8610,0
|
|
20250207,172700,653658650,8610,8610,8610,8610,0
|
|
20250207,172600,653658650,8610,8610,8610,8610,0
|
|
20250207,172500,653658650,8610,8610,8610,8610,0
|
|
20250207,172400,653658650,8610,8610,8610,8610,0
|
|
20250207,172300,653658650,8610,8610,8610,8610,0
|
|
20250207,172200,653658650,8610,8610,8610,8610,0
|
|
20250207,172100,653658650,8610,8610,8610,8610,0
|
|
20250207,172000,653658650,8610,8610,8610,8610,0
|
|
20250207,171900,653658650,8610,8610,8610,8610,0
|
|
20250207,171800,653658650,8610,8610,8610,8610,0
|
|
20250207,171700,653658650,8610,8610,8610,8610,1404
|
|
20250207,171600,653658650,8610,8610,8610,8610,0
|
|
20250207,171500,653658650,8610,8610,8610,8610,0
|
|
20250207,171400,653658650,8610,8610,8610,8610,0
|
|
20250207,171300,653658650,8610,8610,8610,8610,0
|
|
20250207,171200,653658650,8610,8610,8610,8610,0
|
|
20250207,171100,653658650,8610,8610,8610,8610,0
|
|
20250207,171000,653658650,8610,8610,8610,8610,0
|
|
20250207,170900,653658650,8610,8610,8610,8610,0
|
|
20250207,170800,653658650,8610,8610,8610,8610,0
|
|
20250207,170700,653658650,8610,8610,8610,8610,0
|
|
20250207,170600,653658650,8610,8610,8610,8610,0
|
|
20250207,170500,653658650,8610,8610,8610,8610,0
|
|
20250207,170400,653658650,8610,8610,8610,8610,0
|
|
20250207,170300,653658650,8610,8610,8610,8610,0
|
|
20250207,170200,653658650,8610,8610,8610,8610,0
|
|
20250207,170100,653658650,8610,8610,8610,8610,0
|
|
20250207,170000,653658650,8610,8610,8610,8610,0
|
|
20250207,165900,653658650,8610,8610,8610,8610,0
|
|
20250207,165800,653658650,8610,8610,8610,8610,0
|
|
20250207,165700,653658650,8610,8610,8610,8610,0
|
|
20250207,165600,653658650,8610,8610,8610,8610,0
|
|
20250207,165500,653658650,8610,8610,8610,8610,0
|
|
20250207,165400,653658650,8610,8610,8610,8610,0
|
|
20250207,165300,653658650,8610,8610,8610,8610,0
|
|
20250207,165200,653658650,8610,8610,8610,8610,0
|
|
20250207,165100,653658650,8610,8610,8610,8610,0
|
|
20250207,165000,653658650,8610,8610,8610,8610,0
|
|
20250207,164900,653658650,8610,8610,8610,8610,0
|
|
20250207,164800,653658650,8610,8610,8610,8610,0
|
|
20250207,164700,653658650,8610,8610,8610,8610,1404
|
|
20250207,164600,653658650,8610,8610,8610,8610,0
|
|
20250207,164500,653658650,8610,8610,8610,8610,0
|
|
20250207,164400,653658650,8610,8610,8610,8610,0
|
|
20250207,164300,653658650,8610,8610,8610,8610,0
|
|
20250207,164200,653658650,8610,8610,8610,8610,0
|
|
20250207,164100,653658650,8610,8610,8610,8610,0
|
|
20250207,164000,653658650,8610,8610,8610,8610,0
|
|
20250207,163900,653658650,8610,8610,8610,8610,0
|
|
20250207,163800,653658650,8610,8610,8610,8610,0
|
|
20250207,163700,653658650,8610,8610,8610,8610,0
|
|
20250207,163600,653658650,8610,8610,8610,8610,0
|
|
20250207,163500,653658650,8610,8610,8610,8610,0
|
|
20250207,163400,653658650,8610,8610,8610,8610,0
|
|
20250207,163300,653658650,8610,8610,8610,8610,0
|
|
20250207,163200,653658650,8610,8610,8610,8610,0
|
|
20250207,163100,653658650,8610,8610,8610,8610,0
|
|
20250207,163000,653658650,8610,8610,8610,8610,0
|
|
20250207,162900,653658650,8610,8610,8610,8610,0
|
|
20250207,162800,653658650,8610,8610,8610,8610,0
|
|
20250207,162700,653658650,8610,8610,8610,8610,0
|
|
20250207,162600,653658650,8610,8610,8610,8610,0
|
|
20250207,162500,653658650,8610,8610,8610,8610,0
|
|
20250207,162400,653658650,8610,8610,8610,8610,0
|
|
20250207,162300,653658650,8610,8610,8610,8610,0
|
|
20250207,162200,653658650,8610,8610,8610,8610,0
|
|
20250207,162100,653658650,8610,8610,8610,8610,0
|
|
20250207,162000,653658650,8610,8610,8610,8610,0
|
|
20250207,161900,653658650,8610,8610,8610,8610,0
|
|
20250207,161800,653658650,8610,8610,8610,8610,0
|
|
20250207,161700,653658650,8610,8610,8610,8610,1404
|
|
20250207,161600,653658650,8610,8610,8610,8610,0
|
|
20250207,161500,653658650,8610,8610,8610,8610,0
|
|
20250207,161400,653658650,8610,8610,8610,8610,0
|
|
20250207,161300,653658650,8610,8610,8610,8610,0
|
|
20250207,161200,653658650,8610,8610,8610,8610,0
|
|
20250207,161100,653658650,8610,8610,8610,8610,0
|
|
20250207,161000,653658650,8610,8610,8610,8610,0
|
|
20250207,160900,653658650,8610,8610,8610,8610,0
|
|
20250207,160800,653658650,8610,8610,8610,8610,0
|
|
20250207,160700,653658650,8610,8610,8610,8610,0
|
|
20250207,160600,653658650,8610,8610,8610,8610,0
|
|
20250207,160500,653658650,8610,8610,8610,8610,0
|
|
20250207,160400,653658650,8610,8610,8610,8610,0
|
|
20250207,160300,653658650,8610,8610,8610,8610,0
|
|
20250207,160200,653658650,8610,8610,8610,8610,0
|
|
20250207,160100,653658650,8610,8610,8610,8610,0
|
|
20250207,160000,653658650,8610,8610,8610,8610,0
|
|
20250207,155900,653658650,8610,8610,8610,8610,0
|
|
20250207,155800,653658650,8610,8610,8610,8610,0
|
|
20250207,155700,653658650,8610,8610,8610,8610,0
|
|
20250207,155600,653658650,8610,8610,8610,8610,0
|
|
20250207,155500,653658650,8610,8610,8610,8610,0
|
|
20250207,155400,653658650,8610,8610,8610,8610,0
|
|
20250207,155300,653658650,8610,8610,8610,8610,0
|
|
20250207,155200,653658650,8610,8610,8610,8610,0
|
|
20250207,155100,653658650,8610,8610,8610,8610,0
|
|
20250207,155000,653658650,8610,8610,8610,8610,0
|
|
20250207,154900,653658650,8610,8610,8610,8610,0
|
|
20250207,154800,653658650,8610,8610,8610,8610,0
|
|
20250207,154700,653658650,8610,8610,8610,8610,1404
|
|
20250207,154600,653658650,8610,8610,8610,8610,0
|
|
20250207,154500,653658650,8610,8610,8610,8610,0
|
|
20250207,154400,653658650,8610,8610,8610,8610,0
|
|
20250207,154300,653658650,8610,8610,8610,8610,0
|
|
20250207,154200,653658650,8610,8610,8610,8610,0
|
|
20250207,154100,653658650,8610,8610,8610,8610,0
|
|
20250207,154000,653658650,8610,8610,8610,8610,0
|
|
20250207,153900,653658650,8610,8610,8610,8610,0
|
|
20250207,153800,653658650,8610,8610,8610,8610,0
|
|
20250207,153700,653658650,8610,8610,8610,8610,0
|
|
20250207,153600,653658650,8610,8610,8610,8610,0
|
|
20250207,153500,653658650,8610,8610,8610,8610,0
|
|
20250207,153400,653658650,8610,8610,8610,8610,0
|
|
20250207,153300,653658650,8610,8610,8610,8610,0
|
|
20250207,153200,653658650,8610,8610,8610,8610,0
|
|
20250207,153100,653658650,8610,8610,8610,8610,0
|
|
20250207,153000,653658650,8610,8610,8610,8610,1404
|
|
20250207,152900,641570210,8600,8600,8600,8600,0
|
|
20250207,152800,641570210,8600,8600,8600,8600,0
|
|
20250207,152700,641570210,8600,8600,8600,8600,0
|
|
20250207,152600,641570210,8600,8600,8600,8600,0
|
|
20250207,152500,641570210,8600,8600,8600,8600,0
|
|
20250207,152400,641570210,8600,8600,8600,8600,0
|
|
20250207,152300,641570210,8600,8600,8600,8600,0
|
|
20250207,152200,641570210,8600,8600,8600,8600,0
|
|
20250207,152100,641570210,8600,8600,8600,8600,0
|
|
20250207,152000,641570210,8600,8600,8600,8600,0
|
|
20250207,151900,641570210,8600,8590,8600,8590,1040
|
|
20250207,151800,632629290,8600,8610,8610,8590,196
|
|
20250207,151700,630945050,8610,8620,8620,8600,282
|
|
20250207,151600,628516140,8600,8600,8600,8600,120
|
|
20250207,151500,627484140,8630,8600,8630,8570,574
|
|
20250207,151400,622556000,8590,8580,8590,8580,126
|
|
20250207,151300,621474820,8580,8600,8600,8580,1858
|
|
20250207,151200,605513570,8600,8610,8610,8600,85
|
|
20250207,151100,604782270,8620,8610,8620,8610,317
|
|
20250207,151000,602052890,8610,8630,8630,8610,6
|
|
20250207,150900,602001210,8610,8610,8610,8610,92
|
|
20250207,150800,601209090,8610,8630,8630,8610,561
|
|
20250207,150700,596376010,8620,8620,8620,8620,45
|
|
20250207,150600,595988110,8610,8610,8610,8610,0
|
|
20250207,150500,595988110,8610,8610,8610,8610,0
|
|
20250207,150400,595988110,8610,8610,8610,8610,118
|
|
20250207,150300,594972130,8650,8650,8650,8650,0
|
|
20250207,150200,594972130,8650,8650,8650,8650,158
|
|
20250207,150100,593605430,8640,8630,8640,8630,903
|
|
20250207,150000,585810220,8610,8630,8630,8610,125
|
|
20250207,145900,584731770,8630,8630,8630,8630,40
|
|
20250207,145800,584386570,8630,8630,8630,8630,491
|
|
20250207,145700,580149240,8610,8610,8610,8610,50
|
|
20250207,145600,579718740,8610,8610,8610,8610,42
|
|
20250207,145500,579357120,8630,8630,8630,8630,0
|
|
20250207,145400,579357120,8630,8630,8630,8630,70
|
|
20250207,145300,578753020,8630,8630,8630,8630,3
|
|
20250207,145200,578727130,8630,8620,8630,8620,117
|
|
20250207,145100,577717620,8620,8620,8620,8620,0
|
|
20250207,145000,577717620,8620,8620,8620,8620,3
|
|
20250207,144900,577691760,8650,8650,8650,8650,0
|
|
20250207,144800,577691760,8650,8650,8650,8650,0
|
|
20250207,144700,577691760,8650,8620,8650,8620,157
|
|
20250207,144600,576337460,8620,8620,8620,8620,0
|
|
20250207,144500,576337460,8620,8600,8620,8600,45
|
|
20250207,144400,575949990,8620,8620,8620,8620,0
|
|
20250207,144300,575949990,8620,8610,8620,8600,55
|
|
20250207,144200,575476490,8620,8620,8620,8620,0
|
|
20250207,144100,575476490,8620,8620,8620,8620,0
|
|
20250207,144000,575476490,8620,8620,8620,8620,40
|
|
20250207,143900,575131690,8610,8620,8620,8610,12
|
|
20250207,143800,575028270,8620,8610,8620,8600,25
|
|
20250207,143700,574813150,8620,8620,8620,8620,32
|
|
20250207,143600,574537310,8600,8620,8620,8600,126
|
|
20250207,143500,573452320,8630,8630,8630,8630,120
|
|
20250207,143400,572416720,8630,8640,8640,8630,161
|
|
20250207,143300,571026490,8650,8650,8650,8650,0
|
|
20250207,143200,571026490,8650,8650,8650,8650,729
|
|
20250207,143100,564720640,8650,8660,8660,8650,1030
|
|
20250207,143000,555810340,8670,8680,8680,8670,55
|
|
20250207,142900,555333480,8670,8680,8680,8670,216
|
|
20250207,142800,553460560,8680,8680,8680,8680,451
|
|
20250207,142700,549545880,8680,8680,8680,8670,481
|
|
20250207,142600,545371200,8680,8670,8680,8670,855
|
|
20250207,142500,537950350,8660,8660,8660,8660,276
|
|
20250207,142400,535560190,8660,8650,8660,8650,48
|
|
20250207,142300,535144980,8650,8650,8650,8650,1
|
|
20250207,142200,535136330,8650,8650,8650,8650,124
|
|
20250207,142100,534063730,8650,8650,8650,8650,2
|
|
20250207,142000,534046430,8650,8650,8650,8650,259
|
|
20250207,141900,531806080,8660,8660,8660,8660,0
|
|
20250207,141800,531806080,8660,8660,8660,8660,0
|
|
20250207,141700,531806080,8660,8650,8660,8650,7
|
|
20250207,141600,531745470,8640,8640,8640,8640,10
|
|
20250207,141500,531659070,8640,8640,8640,8640,0
|
|
20250207,141400,531659070,8640,8660,8660,8640,692
|
|
20250207,141300,525666370,8660,8650,8660,8630,1471
|
|
20250207,141200,512938340,8650,8630,8650,8630,26
|
|
20250207,141100,512713460,8650,8650,8650,8650,1
|
|
20250207,141000,512704810,8620,8620,8620,8620,0
|
|
20250207,140900,512704810,8620,8650,8650,8620,294
|
|
20250207,140800,510162530,8650,8650,8650,8650,0
|
|
20250207,140700,510162530,8650,8640,8650,8640,151
|
|
20250207,140600,508857880,8640,8630,8640,8630,1014
|
|
20250207,140500,500104750,8630,8630,8630,8630,0
|
|
20250207,140400,500104750,8630,8630,8630,8630,0
|
|
20250207,140300,500104750,8630,8630,8630,8630,180
|
|
20250207,140200,498551350,8610,8610,8610,8610,70
|
|
20250207,140100,497948650,8620,8620,8620,8620,8
|
|
20250207,140000,497879690,8630,8620,8630,8620,105
|
|
20250207,135900,496974470,8600,8600,8600,8600,0
|
|
20250207,135800,496974470,8600,8610,8610,8600,42
|
|
20250207,135700,496613170,8610,8610,8610,8610,4
|
|
20250207,135600,496578730,8610,8620,8620,8610,241
|
|
20250207,135500,494503610,8620,8630,8630,8620,692
|
|
20250207,135400,488538410,8630,8630,8630,8630,0
|
|
20250207,135300,488538410,8630,8630,8630,8630,0
|
|
20250207,135200,488538410,8630,8630,8630,8630,55
|
|
20250207,135100,488063760,8640,8640,8640,8630,182
|
|
20250207,135000,486492560,8640,8640,8640,8640,0
|
|
20250207,134900,486492560,8640,8630,8640,8630,17
|
|
20250207,134800,486345830,8640,8640,8640,8640,258
|
|
20250207,134700,484116710,8640,8640,8640,8640,0
|
|
20250207,134600,484116710,8640,8640,8640,8640,0
|
|
20250207,134500,484116710,8640,8640,8640,8640,0
|
|
20250207,134400,484116710,8640,8640,8640,8630,5
|
|
20250207,134300,484073520,8630,8630,8630,8630,377
|
|
20250207,134200,480820010,8630,8630,8630,8630,50
|
|
20250207,134100,480388510,8630,8620,8630,8620,289
|
|
20250207,134000,477897010,8610,8610,8610,8610,0
|
|
20250207,133900,477897010,8610,8620,8620,8610,12
|
|
20250207,133800,477793670,8600,8600,8600,8600,7
|
|
20250207,133700,477733470,8600,8610,8610,8600,20
|
|
20250207,133600,477561400,8620,8620,8620,8620,3
|
|
20250207,133500,477535540,8620,8620,8620,8600,6
|
|
20250207,133400,477483900,8600,8600,8600,8600,0
|
|
20250207,133300,477483900,8600,8600,8600,8600,98
|
|
20250207,133200,476641100,8600,8620,8620,8600,113
|
|
20250207,133100,475668680,8650,8650,8650,8650,25
|
|
20250207,133000,475452430,8650,8650,8650,8650,0
|
|
20250207,132900,475452430,8650,8610,8650,8610,76
|
|
20250207,132800,474795270,8650,8650,8650,8650,1
|
|
20250207,132700,474786620,8650,8650,8650,8650,180
|
|
20250207,132600,473229620,8650,8620,8650,8620,1224
|
|
20250207,132500,462651540,8620,8620,8620,8620,10
|
|
20250207,132400,462565340,8620,8620,8620,8620,206
|
|
20250207,132300,460789620,8630,8620,8630,8620,15
|
|
20250207,132200,460660220,8620,8630,8630,8620,915
|
|
20250207,132100,452766770,8630,8570,8630,8570,1813
|
|
20250207,132000,437148110,8570,8530,8570,8530,12
|
|
20250207,131900,437045350,8560,8560,8560,8560,248
|
|
20250207,131800,434922470,8520,8530,8530,8520,1000
|
|
20250207,131700,426397470,8530,8550,8560,8530,380
|
|
20250207,131600,423148910,8560,8560,8560,8560,0
|
|
20250207,131500,423148910,8560,8570,8570,8560,91
|
|
20250207,131400,422369590,8570,8570,8570,8570,1
|
|
20250207,131300,422361020,8590,8590,8590,8590,0
|
|
20250207,131200,422361020,8590,8590,8590,8590,0
|
|
20250207,131100,422361020,8590,8590,8590,8590,1
|
|
20250207,131000,422352430,8570,8570,8570,8570,95
|
|
20250207,130900,421538280,8570,8580,8580,8570,419
|
|
20250207,130800,417944440,8590,8590,8590,8590,10
|
|
20250207,130700,417858540,8590,8590,8590,8590,2
|
|
20250207,130600,417841360,8570,8570,8570,8570,0
|
|
20250207,130500,417841360,8570,8570,8570,8570,74
|
|
20250207,130400,417207180,8560,8560,8560,8560,160
|
|
20250207,130300,415837580,8560,8570,8570,8560,325
|
|
20250207,130200,413052430,8580,8580,8580,8580,0
|
|
20250207,130100,413052430,8580,8580,8580,8580,0
|
|
20250207,130000,413052430,8580,8580,8580,8580,308
|
|
20250207,125900,410409790,8590,8590,8590,8590,1
|
|
20250207,125800,410401200,8600,8600,8600,8600,1
|
|
20250207,125700,410392600,8580,8580,8580,8580,0
|
|
20250207,125600,410392600,8580,8590,8590,8580,454
|
|
20250207,125500,406495240,8590,8600,8600,8590,12
|
|
20250207,125400,406392050,8610,8610,8610,8610,2
|
|
20250207,125300,406374830,8610,8610,8610,8610,0
|
|
20250207,125200,406374830,8610,8600,8610,8600,139
|
|
20250207,125100,405178790,8600,8590,8600,8580,21
|
|
20250207,125000,404998490,8580,8580,8580,8580,0
|
|
20250207,124900,404998490,8580,8590,8590,8580,27
|
|
20250207,124800,404766810,8590,8590,8590,8590,0
|
|
20250207,124700,404766810,8590,8590,8590,8590,0
|
|
20250207,124600,404766810,8590,8590,8590,8590,0
|
|
20250207,124500,404766810,8590,8600,8600,8590,336
|
|
20250207,124400,401877230,8600,8600,8600,8600,1
|
|
20250207,124300,401868630,8600,8600,8600,8600,116
|
|
20250207,124200,400871030,8600,8590,8600,8590,67
|
|
20250207,124100,400295490,8600,8610,8610,8600,2015
|
|
20250207,124000,382966450,8610,8610,8610,8610,0
|
|
20250207,123900,382966450,8610,8610,8610,8610,1
|
|
20250207,123800,382957840,8620,8620,8620,8620,0
|
|
20250207,123700,382957840,8620,8620,8620,8620,2
|
|
20250207,123600,382940600,8600,8600,8600,8600,797
|
|
20250207,123500,376086400,8620,8620,8620,8620,0
|
|
20250207,123400,376086400,8620,8620,8620,8620,60
|
|
20250207,123300,375569200,8600,8600,8600,8600,1000
|
|
20250207,123200,366969200,8620,8620,8620,8620,1
|
|
20250207,123100,366960580,8600,8600,8600,8600,2
|
|
20250207,123000,366943380,8620,8620,8620,8620,0
|
|
20250207,122900,366943380,8620,8620,8620,8620,0
|
|
20250207,122800,366943380,8620,8620,8620,8620,1
|
|
20250207,122700,366934760,8590,8610,8620,8590,934
|
|
20250207,122600,358888680,8590,8590,8590,8590,0
|
|
20250207,122500,358888680,8590,8590,8590,8590,0
|
|
20250207,122400,358888680,8590,8590,8590,8590,0
|
|
20250207,122300,358888680,8590,8590,8590,8590,11
|
|
20250207,122200,358794190,8610,8610,8610,8610,0
|
|
20250207,122100,358794190,8610,8610,8610,8610,0
|
|
20250207,122000,358794190,8610,8610,8610,8610,1
|
|
20250207,121900,358785580,8590,8590,8600,8590,122
|
|
20250207,121800,357737100,8600,8600,8600,8600,23
|
|
20250207,121700,357539300,8600,8600,8600,8600,10
|
|
20250207,121600,357453300,8600,8600,8600,8600,0
|
|
20250207,121500,357453300,8600,8600,8600,8600,8
|
|
20250207,121400,357384500,8600,8610,8610,8600,384
|
|
20250207,121300,354078270,8590,8590,8590,8590,0
|
|
20250207,121200,354078270,8590,8600,8600,8590,161
|
|
20250207,121100,352694750,8600,8600,8600,8600,23
|
|
20250207,121000,352496950,8600,8600,8600,8600,0
|
|
20250207,120900,352496950,8600,8600,8600,8600,101
|
|
20250207,120800,351628350,8610,8610,8610,8610,5
|
|
20250207,120700,351585300,8610,8610,8610,8610,100
|
|
20250207,120600,350724300,8600,8600,8600,8600,7
|
|
20250207,120500,350664100,8580,8580,8580,8580,1
|
|
20250207,120400,350655520,8600,8600,8600,8600,0
|
|
20250207,120300,350655520,8600,8600,8600,8600,10
|
|
20250207,120200,350569520,8610,8600,8610,8580,8
|
|
20250207,120100,350500770,8610,8610,8610,8610,1
|
|
20250207,120000,350492160,8620,8620,8620,8620,0
|
|
20250207,115900,350492160,8620,8620,8620,8620,24
|
|
20250207,115800,350285280,8620,8620,8620,8620,51
|
|
20250207,115700,349845660,8620,8620,8620,8620,34
|
|
20250207,115600,349552580,8620,8620,8620,8620,1
|
|
20250207,115500,349543960,8610,8590,8610,8590,330
|
|
20250207,115400,346704370,8600,8600,8600,8600,0
|
|
20250207,115300,346704370,8600,8600,8600,8600,170
|
|
20250207,115200,345242370,8600,8600,8600,8600,50
|
|
20250207,115100,344812370,8600,8600,8600,8600,25
|
|
20250207,115000,344597370,8600,8600,8600,8600,901
|
|
20250207,114900,336848770,8590,8590,8590,8590,200
|
|
20250207,114800,335130770,8590,8590,8590,8590,0
|
|
20250207,114700,335130770,8590,8590,8590,8590,1
|
|
20250207,114600,335122180,8560,8560,8590,8560,118
|
|
20250207,114500,334112070,8580,8560,8580,8560,3
|
|
20250207,114400,334086360,8560,8560,8560,8560,120
|
|
20250207,114300,333059160,8570,8570,8570,8570,73
|
|
20250207,114200,332433550,8570,8570,8570,8570,0
|
|
20250207,114100,332433550,8570,8600,8600,8570,82
|
|
20250207,114000,331730780,8570,8570,8570,8570,25
|
|
20250207,113900,331516530,8570,8570,8570,8570,37
|
|
20250207,113800,331199440,8570,8570,8570,8570,85
|
|
20250207,113700,330470990,8580,8580,8580,8580,38
|
|
20250207,113600,330144950,8580,8580,8580,8580,10
|
|
20250207,113500,330059150,8600,8600,8600,8600,1
|
|
20250207,113400,330050550,8600,8600,8600,8600,0
|
|
20250207,113300,330050550,8600,8580,8600,8580,351
|
|
20250207,113200,327032430,8600,8580,8600,8580,402
|
|
20250207,113100,323580250,8570,8560,8570,8560,568
|
|
20250207,113000,318714900,8560,8520,8560,8520,163
|
|
20250207,112900,317321540,8520,8520,8520,8520,0
|
|
20250207,112800,317321540,8520,8550,8550,8520,520
|
|
20250207,112700,312890540,8520,8520,8520,8520,0
|
|
20250207,112600,312890540,8520,8520,8520,8520,2
|
|
20250207,112500,312873500,8500,8550,8550,8500,100
|
|
20250207,112400,312023110,8550,8550,8550,8550,5
|
|
20250207,112300,311980360,8540,8540,8540,8540,0
|
|
20250207,112200,311980360,8540,8540,8540,8540,184
|
|
20250207,112100,310409000,8580,8580,8580,8580,5
|
|
20250207,112000,310366100,8590,8590,8590,8590,0
|
|
20250207,111900,310366100,8590,8590,8590,8590,20
|
|
20250207,111800,310194300,8590,8590,8590,8590,0
|
|
20250207,111700,310194300,8590,8590,8590,8590,320
|
|
20250207,111600,307445500,8590,8590,8590,8590,1
|
|
20250207,111500,307436910,8540,8590,8590,8540,11
|
|
20250207,111400,307342920,8600,8600,8600,8600,0
|
|
20250207,111300,307342920,8600,8600,8600,8600,0
|
|
20250207,111200,307342920,8600,8600,8600,8600,0
|
|
20250207,111100,307342920,8600,8600,8600,8600,0
|
|
20250207,111000,307342920,8600,8600,8600,8600,5
|
|
20250207,110900,307299920,8600,8600,8600,8600,3
|
|
20250207,110800,307274120,8540,8600,8600,8540,530
|
|
20250207,110700,302730220,8600,8600,8600,8600,5
|
|
20250207,110600,302687220,8610,8610,8610,8610,20
|
|
20250207,110500,302515020,8610,8570,8610,8570,917
|
|
20250207,110400,294632970,8580,8580,8580,8580,49
|
|
20250207,110300,294212550,8570,8570,8570,8570,152
|
|
20250207,110200,292909910,8570,8570,8570,8570,60
|
|
20250207,110100,292395710,8570,8540,8570,8540,328
|
|
20250207,110000,289590990,8530,8530,8530,8530,181
|
|
20250207,105900,288047060,8480,8480,8480,8480,131
|
|
20250207,105800,286936180,8540,8540,8540,8540,0
|
|
20250207,105700,286936180,8540,8540,8540,8540,1
|
|
20250207,105600,286927640,8540,8540,8540,8540,21
|
|
20250207,105500,286748300,8540,8480,8540,8480,2
|
|
20250207,105400,286731280,8550,8530,8550,8470,1001
|
|
20250207,105300,278223130,8550,8550,8550,8550,1
|
|
20250207,105200,278214580,8550,8550,8550,8540,102
|
|
20250207,105100,277343470,8530,8590,8590,8530,19
|
|
20250207,105000,277180320,8590,8590,8590,8590,1
|
|
20250207,104900,277171730,8530,8570,8570,8530,3000
|
|
20250207,104800,251580320,8570,8570,8570,8570,1
|
|
20250207,104700,251571750,8600,8600,8600,8600,0
|
|
20250207,104600,251571750,8600,8600,8600,8600,0
|
|
20250207,104500,251571750,8600,8600,8600,8600,305
|
|
20250207,104400,248948750,8610,8610,8610,8610,0
|
|
20250207,104300,248948750,8610,8610,8610,8610,0
|
|
20250207,104200,248948750,8610,8570,8610,8560,1018
|
|
20250207,104100,240231620,8600,8590,8600,8550,424
|
|
20250207,104000,236590300,8550,8550,8560,8550,29
|
|
20250207,103900,236342200,8560,8560,8560,8550,299
|
|
20250207,103800,233784740,8550,8560,8560,8550,42
|
|
20250207,103700,233425330,8560,8560,8560,8560,3
|
|
20250207,103600,233399650,8560,8560,8560,8560,1
|
|
20250207,103500,233391090,8570,8570,8570,8570,215
|
|
20250207,103400,231548540,8570,8580,8580,8570,50
|
|
20250207,103300,231120030,8600,8570,8600,8570,9
|
|
20250207,103200,231042750,8570,8570,8570,8570,115
|
|
20250207,103100,230057200,8570,8600,8620,8570,303
|
|
20250207,103000,227456880,8630,8620,8630,8600,1011
|
|
20250207,102900,218745940,8630,8630,8630,8630,50
|
|
20250207,102800,218314440,8630,8610,8640,8600,504
|
|
20250207,102700,213974780,8640,8620,8640,8600,201
|
|
20250207,102600,212240020,8620,8570,8620,8570,1551
|
|
20250207,102500,198900660,8570,8580,8580,8570,61
|
|
20250207,102400,198377880,8590,8610,8610,8590,727
|
|
20250207,102300,192132580,8630,8630,8630,8620,190
|
|
20250207,102200,190492890,8630,8630,8640,8600,640
|
|
20250207,102100,184976430,8610,8580,8640,8580,641
|
|
20250207,102000,179454130,8620,8550,8620,8550,3636
|
|
20250207,101900,148220610,8560,8500,8570,8500,1494
|
|
20250207,101800,135481740,8500,8490,8500,8490,79
|
|
20250207,101700,134811010,8520,8460,8530,8460,190
|
|
20250207,101600,133198590,8490,8490,8490,8490,0
|
|
20250207,101500,133198590,8490,8500,8510,8490,382
|
|
20250207,101400,129950600,8500,8500,8500,8500,1
|
|
20250207,101300,129942100,8430,8430,8430,8430,4
|
|
20250207,101200,129908380,8420,8420,8420,8420,0
|
|
20250207,101100,129908380,8420,8450,8450,8420,1561
|
|
20250207,101000,116754130,8450,8450,8450,8450,201
|
|
20250207,100900,115055680,8450,8450,8450,8450,0
|
|
20250207,100800,115055680,8450,8470,8470,8450,50
|
|
20250207,100700,114633140,8500,8490,8500,8490,2
|
|
20250207,100600,114616150,8490,8490,8490,8490,10
|
|
20250207,100500,114531250,8490,8490,8490,8490,1
|
|
20250207,100400,114522760,8470,8470,8470,8470,121
|
|
20250207,100300,113497890,8480,8520,8520,8480,1651
|
|
20250207,100200,99469820,8520,8570,8570,8520,138
|
|
20250207,100100,98294010,8560,8550,8560,8550,560
|
|
20250207,100000,93500510,8550,8550,8570,8550,397
|
|
20250207,095900,90106130,8550,8550,8550,8550,0
|
|
20250207,095800,90106130,8550,8520,8550,8520,120
|
|
20250207,095700,89083430,8510,8510,8510,8510,500
|
|
20250207,095600,84828430,8510,8480,8510,8480,132
|
|
20250207,095500,83706610,8500,8500,8500,8500,202
|
|
20250207,095400,81989610,8500,8500,8500,8500,163
|
|
20250207,095300,80604110,8480,8500,8500,8480,12
|
|
20250207,095200,80502170,8480,8480,8480,8480,27
|
|
20250207,095100,80273210,8490,8500,8500,8490,164
|
|
20250207,095000,78880410,8500,8500,8500,8500,14
|
|
20250207,094900,78761410,8490,8480,8490,8480,186
|
|
20250207,094800,77182970,8470,8470,8470,8470,0
|
|
20250207,094700,77182970,8470,8470,8480,8470,109
|
|
20250207,094600,76259690,8470,8470,8470,8470,8
|
|
20250207,094500,76191930,8480,8440,8480,8440,468
|
|
20250207,094400,72239510,8420,8420,8420,8420,20
|
|
20250207,094300,72071110,8440,8440,8440,8440,5
|
|
20250207,094200,72028910,8420,8420,8420,8420,32
|
|
20250207,094100,71759470,8420,8420,8420,8420,0
|
|
20250207,094000,71759470,8420,8450,8450,8420,501
|
|
20250207,093900,67540970,8420,8450,8450,8420,202
|
|
20250207,093800,65839480,8430,8430,8430,8430,1
|
|
20250207,093700,65831050,8440,8450,8460,8440,150
|
|
20250207,093600,64563750,8450,8450,8450,8450,30
|
|
20250207,093500,64310250,8450,8450,8450,8450,4
|
|
20250207,093400,64276450,8450,8450,8450,8450,0
|
|
20250207,093300,64276450,8450,8450,8450,8450,151
|
|
20250207,093200,63000500,8450,8450,8450,8450,34
|
|
20250207,093100,62713200,8420,8420,8420,8420,4
|
|
20250207,093000,62679520,8410,8450,8450,8410,55
|
|
20250207,092900,62216930,8410,8450,8450,8410,297
|
|
20250207,092800,59709240,8450,8400,8450,8400,44
|
|
20250207,092700,59339530,8400,8400,8400,8400,85
|
|
20250207,092600,58625530,8450,8400,8450,8400,477
|
|
20250207,092500,54599980,8380,8380,8380,8380,56
|
|
20250207,092400,54130700,8380,8410,8410,8380,776
|
|
20250207,092300,47615240,8440,8440,8440,8440,10
|
|
20250207,092200,47530840,8440,8440,8440,8440,52
|
|
20250207,092100,47091960,8440,8450,8450,8400,70
|
|
20250207,092000,46502060,8400,8410,8450,8400,98
|
|
20250207,091900,45678170,8460,8460,8460,8460,0
|
|
20250207,091800,45678170,8460,8460,8460,8460,45
|
|
20250207,091700,45297470,8460,8390,8460,8390,850
|
|
20250207,091600,38140870,8390,8400,8400,8390,650
|
|
20250207,091500,32686780,8420,8420,8420,8400,616
|
|
20250207,091400,27505100,8420,8440,8440,8420,226
|
|
20250207,091300,25599120,8440,8440,8440,8440,255
|
|
20250207,091200,23446920,8440,8480,8480,8440,65
|
|
20250207,091100,22896080,8480,8480,8480,8480,18
|
|
20250207,091000,22743440,8480,8440,8500,8400,246
|
|
20250207,090900,20663470,8400,8400,8400,8400,234
|
|
20250207,090800,18697870,8450,8400,8450,8400,107
|
|
20250207,090700,17798980,8400,8430,8430,8400,59
|
|
20250207,090600,17303110,8450,8370,8450,8370,25
|
|
20250207,090500,17091940,8390,8390,8390,8390,450
|
|
20250207,090400,13316440,8390,8400,8400,8390,15
|
|
20250207,090300,13190580,8400,8400,8400,8400,0
|
|
20250207,090200,13190580,8400,8400,8410,8400,549
|
|
20250207,090100,8577890,8400,8410,8500,8400,669
|
|
20250207,090000,2952850,8510,8410,8510,8410,331
|