696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,203300,507198970,6100,6100,6100,6100,1584
|
|
20250206,203200,507198970,6100,6100,6100,6100,0
|
|
20250206,203100,507198970,6100,6100,6100,6100,0
|
|
20250206,203000,507198970,6100,6100,6100,6100,0
|
|
20250206,202900,507198970,6100,6100,6100,6100,0
|
|
20250206,202800,507198970,6100,6100,6100,6100,0
|
|
20250206,202700,507198970,6100,6100,6100,6100,0
|
|
20250206,202600,507198970,6100,6100,6100,6100,0
|
|
20250206,202500,507198970,6100,6100,6100,6100,0
|
|
20250206,202400,507198970,6100,6100,6100,6100,0
|
|
20250206,202300,507198970,6100,6100,6100,6100,0
|
|
20250206,202200,507198970,6100,6100,6100,6100,0
|
|
20250206,202100,507198970,6100,6100,6100,6100,0
|
|
20250206,202000,507198970,6100,6100,6100,6100,0
|
|
20250206,201900,507198970,6100,6100,6100,6100,0
|
|
20250206,201800,507198970,6100,6100,6100,6100,0
|
|
20250206,201700,507198970,6100,6100,6100,6100,0
|
|
20250206,201600,507198970,6100,6100,6100,6100,0
|
|
20250206,201500,507198970,6100,6100,6100,6100,0
|
|
20250206,201400,507198970,6100,6100,6100,6100,0
|
|
20250206,201300,507198970,6100,6100,6100,6100,0
|
|
20250206,201200,507198970,6100,6100,6100,6100,0
|
|
20250206,201100,507198970,6100,6100,6100,6100,0
|
|
20250206,201000,507198970,6100,6100,6100,6100,0
|
|
20250206,200900,507198970,6100,6100,6100,6100,0
|
|
20250206,200800,507198970,6100,6100,6100,6100,0
|
|
20250206,200700,507198970,6100,6100,6100,6100,0
|
|
20250206,200600,507198970,6100,6100,6100,6100,0
|
|
20250206,200500,507198970,6100,6100,6100,6100,0
|
|
20250206,200400,507198970,6100,6100,6100,6100,0
|
|
20250206,200300,507198970,6100,6100,6100,6100,1584
|
|
20250206,200200,507198970,6100,6100,6100,6100,0
|
|
20250206,200100,507198970,6100,6100,6100,6100,0
|
|
20250206,200000,507198970,6100,6100,6100,6100,0
|
|
20250206,195900,507198970,6100,6100,6100,6100,0
|
|
20250206,195800,507198970,6100,6100,6100,6100,0
|
|
20250206,195700,507198970,6100,6100,6100,6100,0
|
|
20250206,195600,507198970,6100,6100,6100,6100,0
|
|
20250206,195500,507198970,6100,6100,6100,6100,0
|
|
20250206,195400,507198970,6100,6100,6100,6100,0
|
|
20250206,195300,507198970,6100,6100,6100,6100,0
|
|
20250206,195200,507198970,6100,6100,6100,6100,0
|
|
20250206,195100,507198970,6100,6100,6100,6100,0
|
|
20250206,195000,507198970,6100,6100,6100,6100,0
|
|
20250206,194900,507198970,6100,6100,6100,6100,0
|
|
20250206,194800,507198970,6100,6100,6100,6100,0
|
|
20250206,194700,507198970,6100,6100,6100,6100,0
|
|
20250206,194600,507198970,6100,6100,6100,6100,0
|
|
20250206,194500,507198970,6100,6100,6100,6100,0
|
|
20250206,194400,507198970,6100,6100,6100,6100,0
|
|
20250206,194300,507198970,6100,6100,6100,6100,0
|
|
20250206,194200,507198970,6100,6100,6100,6100,0
|
|
20250206,194100,507198970,6100,6100,6100,6100,0
|
|
20250206,194000,507198970,6100,6100,6100,6100,0
|
|
20250206,193900,507198970,6100,6100,6100,6100,0
|
|
20250206,193800,507198970,6100,6100,6100,6100,0
|
|
20250206,193700,507198970,6100,6100,6100,6100,0
|
|
20250206,193600,507198970,6100,6100,6100,6100,0
|
|
20250206,193500,507198970,6100,6100,6100,6100,0
|
|
20250206,193400,507198970,6100,6100,6100,6100,0
|
|
20250206,193300,507198970,6100,6100,6100,6100,1584
|
|
20250206,193200,507198970,6100,6100,6100,6100,0
|
|
20250206,193100,507198970,6100,6100,6100,6100,0
|
|
20250206,193000,507198970,6100,6100,6100,6100,0
|
|
20250206,192900,507198970,6100,6100,6100,6100,0
|
|
20250206,192800,507198970,6100,6100,6100,6100,0
|
|
20250206,192700,507198970,6100,6100,6100,6100,0
|
|
20250206,192600,507198970,6100,6100,6100,6100,0
|
|
20250206,192500,507198970,6100,6100,6100,6100,0
|
|
20250206,192400,507198970,6100,6100,6100,6100,0
|
|
20250206,192300,507198970,6100,6100,6100,6100,0
|
|
20250206,192200,507198970,6100,6100,6100,6100,0
|
|
20250206,192100,507198970,6100,6100,6100,6100,0
|
|
20250206,192000,507198970,6100,6100,6100,6100,0
|
|
20250206,191900,507198970,6100,6100,6100,6100,0
|
|
20250206,191800,507198970,6100,6100,6100,6100,0
|
|
20250206,191700,507198970,6100,6100,6100,6100,0
|
|
20250206,191600,507198970,6100,6100,6100,6100,0
|
|
20250206,191500,507198970,6100,6100,6100,6100,0
|
|
20250206,191400,507198970,6100,6100,6100,6100,0
|
|
20250206,191300,507198970,6100,6100,6100,6100,0
|
|
20250206,191200,507198970,6100,6100,6100,6100,0
|
|
20250206,191100,507198970,6100,6100,6100,6100,0
|
|
20250206,191000,507198970,6100,6100,6100,6100,0
|
|
20250206,190900,507198970,6100,6100,6100,6100,0
|
|
20250206,190800,507198970,6100,6100,6100,6100,0
|
|
20250206,190700,507198970,6100,6100,6100,6100,0
|
|
20250206,190600,507198970,6100,6100,6100,6100,0
|
|
20250206,190500,507198970,6100,6100,6100,6100,0
|
|
20250206,190400,507198970,6100,6100,6100,6100,0
|
|
20250206,190300,507198970,6100,6100,6100,6100,1584
|
|
20250206,190200,507198970,6100,6100,6100,6100,0
|
|
20250206,190100,507198970,6100,6100,6100,6100,0
|
|
20250206,190000,507198970,6100,6100,6100,6100,0
|
|
20250206,185900,507198970,6100,6100,6100,6100,0
|
|
20250206,185800,507198970,6100,6100,6100,6100,0
|
|
20250206,185700,507198970,6100,6100,6100,6100,0
|
|
20250206,185600,507198970,6100,6100,6100,6100,0
|
|
20250206,185500,507198970,6100,6100,6100,6100,0
|
|
20250206,185400,507198970,6100,6100,6100,6100,0
|
|
20250206,185300,507198970,6100,6100,6100,6100,0
|
|
20250206,185200,507198970,6100,6100,6100,6100,0
|
|
20250206,185100,507198970,6100,6100,6100,6100,0
|
|
20250206,185000,507198970,6100,6100,6100,6100,0
|
|
20250206,184900,507198970,6100,6100,6100,6100,0
|
|
20250206,184800,507198970,6100,6100,6100,6100,0
|
|
20250206,184700,507198970,6100,6100,6100,6100,0
|
|
20250206,184600,507198970,6100,6100,6100,6100,0
|
|
20250206,184500,507198970,6100,6100,6100,6100,0
|
|
20250206,184400,507198970,6100,6100,6100,6100,0
|
|
20250206,184300,507198970,6100,6100,6100,6100,0
|
|
20250206,184200,507198970,6100,6100,6100,6100,0
|
|
20250206,184100,507198970,6100,6100,6100,6100,0
|
|
20250206,184000,507198970,6100,6100,6100,6100,0
|
|
20250206,183900,507198970,6100,6100,6100,6100,0
|
|
20250206,183800,507198970,6100,6100,6100,6100,0
|
|
20250206,183700,507198970,6100,6100,6100,6100,0
|
|
20250206,183600,507198970,6100,6100,6100,6100,0
|
|
20250206,183500,507198970,6100,6100,6100,6100,0
|
|
20250206,183400,507198970,6100,6100,6100,6100,0
|
|
20250206,183300,507198970,6100,6100,6100,6100,1584
|
|
20250206,183200,507198970,6100,6100,6100,6100,0
|
|
20250206,183100,507198970,6100,6100,6100,6100,0
|
|
20250206,183000,507198970,6100,6100,6100,6100,0
|
|
20250206,182900,507198970,6100,6100,6100,6100,0
|
|
20250206,182800,507198970,6100,6100,6100,6100,0
|
|
20250206,182700,507198970,6100,6100,6100,6100,0
|
|
20250206,182600,507198970,6100,6100,6100,6100,0
|
|
20250206,182500,507198970,6100,6100,6100,6100,0
|
|
20250206,182400,507198970,6100,6100,6100,6100,0
|
|
20250206,182300,507198970,6100,6100,6100,6100,0
|
|
20250206,182200,507198970,6100,6100,6100,6100,0
|
|
20250206,182100,507198970,6100,6100,6100,6100,0
|
|
20250206,182000,507198970,6100,6100,6100,6100,0
|
|
20250206,181900,507198970,6100,6100,6100,6100,0
|
|
20250206,181800,507198970,6100,6100,6100,6100,0
|
|
20250206,181700,507198970,6100,6100,6100,6100,0
|
|
20250206,181600,507198970,6100,6100,6100,6100,0
|
|
20250206,181500,507198970,6100,6100,6100,6100,0
|
|
20250206,181400,507198970,6100,6100,6100,6100,0
|
|
20250206,181300,507198970,6100,6100,6100,6100,0
|
|
20250206,181200,507198970,6100,6100,6100,6100,0
|
|
20250206,181100,507198970,6100,6100,6100,6100,0
|
|
20250206,181000,507198970,6100,6100,6100,6100,0
|
|
20250206,180900,507198970,6100,6100,6100,6100,0
|
|
20250206,180800,507198970,6100,6100,6100,6100,0
|
|
20250206,180700,507198970,6100,6100,6100,6100,0
|
|
20250206,180600,507198970,6100,6100,6100,6100,0
|
|
20250206,180500,507198970,6100,6100,6100,6100,0
|
|
20250206,180400,507198970,6100,6100,6100,6100,0
|
|
20250206,180300,507198970,6100,6100,6100,6100,1584
|
|
20250206,180200,507198970,6100,6100,6100,6100,0
|
|
20250206,180100,507198970,6100,6100,6100,6100,0
|
|
20250206,180000,507198970,6100,6100,6100,6100,0
|
|
20250206,175900,507198970,6100,6100,6100,6100,0
|
|
20250206,175800,507198970,6100,6100,6100,6100,0
|
|
20250206,175700,507198970,6100,6100,6100,6100,0
|
|
20250206,175600,507198970,6100,6100,6100,6100,0
|
|
20250206,175500,507198970,6100,6100,6100,6100,0
|
|
20250206,175400,507198970,6100,6100,6100,6100,0
|
|
20250206,175300,507198970,6100,6100,6100,6100,0
|
|
20250206,175200,507198970,6100,6100,6100,6100,0
|
|
20250206,175100,507198970,6100,6100,6100,6100,0
|
|
20250206,175000,507198970,6100,6100,6100,6100,0
|
|
20250206,174900,507198970,6100,6100,6100,6100,0
|
|
20250206,174800,507198970,6100,6100,6100,6100,0
|
|
20250206,174700,507198970,6100,6100,6100,6100,0
|
|
20250206,174600,507198970,6100,6100,6100,6100,0
|
|
20250206,174500,507198970,6100,6100,6100,6100,0
|
|
20250206,174400,507198970,6100,6100,6100,6100,0
|
|
20250206,174300,507198970,6100,6100,6100,6100,0
|
|
20250206,174200,507198970,6100,6100,6100,6100,0
|
|
20250206,174100,507198970,6100,6100,6100,6100,0
|
|
20250206,174000,507198970,6100,6100,6100,6100,0
|
|
20250206,173900,507198970,6100,6100,6100,6100,0
|
|
20250206,173800,507198970,6100,6100,6100,6100,0
|
|
20250206,173700,507198970,6100,6100,6100,6100,0
|
|
20250206,173600,507198970,6100,6100,6100,6100,0
|
|
20250206,173500,507198970,6100,6100,6100,6100,0
|
|
20250206,173400,507198970,6100,6100,6100,6100,0
|
|
20250206,173300,507198970,6100,6100,6100,6100,1584
|
|
20250206,173200,507198970,6100,6100,6100,6100,0
|
|
20250206,173100,507198970,6100,6100,6100,6100,0
|
|
20250206,173000,507198970,6100,6100,6100,6100,0
|
|
20250206,172900,507198970,6100,6100,6100,6100,0
|
|
20250206,172800,507198970,6100,6100,6100,6100,0
|
|
20250206,172700,507198970,6100,6100,6100,6100,0
|
|
20250206,172600,507198970,6100,6100,6100,6100,0
|
|
20250206,172500,507198970,6100,6100,6100,6100,0
|
|
20250206,172400,507198970,6100,6100,6100,6100,0
|
|
20250206,172300,507198970,6100,6100,6100,6100,0
|
|
20250206,172200,507198970,6100,6100,6100,6100,0
|
|
20250206,172100,507198970,6100,6100,6100,6100,0
|
|
20250206,172000,507198970,6100,6100,6100,6100,0
|
|
20250206,171900,507198970,6100,6100,6100,6100,0
|
|
20250206,171800,507198970,6100,6100,6100,6100,0
|
|
20250206,171700,507198970,6100,6100,6100,6100,0
|
|
20250206,171600,507198970,6100,6100,6100,6100,0
|
|
20250206,171500,507198970,6100,6100,6100,6100,0
|
|
20250206,171400,507198970,6100,6100,6100,6100,0
|
|
20250206,171300,507198970,6100,6100,6100,6100,0
|
|
20250206,171200,507198970,6100,6100,6100,6100,0
|
|
20250206,171100,507198970,6100,6100,6100,6100,0
|
|
20250206,171000,507198970,6100,6100,6100,6100,0
|
|
20250206,170900,507198970,6100,6100,6100,6100,0
|
|
20250206,170800,507198970,6100,6100,6100,6100,0
|
|
20250206,170700,507198970,6100,6100,6100,6100,0
|
|
20250206,170600,507198970,6100,6100,6100,6100,0
|
|
20250206,170500,507198970,6100,6100,6100,6100,0
|
|
20250206,170400,507198970,6100,6100,6100,6100,0
|
|
20250206,170300,507198970,6100,6100,6100,6100,1584
|
|
20250206,170200,507198970,6100,6100,6100,6100,0
|
|
20250206,170100,507198970,6100,6100,6100,6100,0
|
|
20250206,170000,507198970,6100,6100,6100,6100,0
|
|
20250206,165900,507198970,6100,6100,6100,6100,0
|
|
20250206,165800,507198970,6100,6100,6100,6100,0
|
|
20250206,165700,507198970,6100,6100,6100,6100,0
|
|
20250206,165600,507198970,6100,6100,6100,6100,0
|
|
20250206,165500,507198970,6100,6100,6100,6100,0
|
|
20250206,165400,507198970,6100,6100,6100,6100,0
|
|
20250206,165300,507198970,6100,6100,6100,6100,0
|
|
20250206,165200,507198970,6100,6100,6100,6100,0
|
|
20250206,165100,507198970,6100,6100,6100,6100,0
|
|
20250206,165000,507198970,6100,6100,6100,6100,0
|
|
20250206,164900,507198970,6100,6100,6100,6100,0
|
|
20250206,164800,507198970,6100,6100,6100,6100,0
|
|
20250206,164700,507198970,6100,6100,6100,6100,0
|
|
20250206,164600,507198970,6100,6100,6100,6100,0
|
|
20250206,164500,507198970,6100,6100,6100,6100,0
|
|
20250206,164400,507198970,6100,6100,6100,6100,0
|
|
20250206,164300,507198970,6100,6100,6100,6100,0
|
|
20250206,164200,507198970,6100,6100,6100,6100,0
|
|
20250206,164100,507198970,6100,6100,6100,6100,0
|
|
20250206,164000,507198970,6100,6100,6100,6100,0
|
|
20250206,163900,507198970,6100,6100,6100,6100,0
|
|
20250206,163800,507198970,6100,6100,6100,6100,0
|
|
20250206,163700,507198970,6100,6100,6100,6100,0
|
|
20250206,163600,507198970,6100,6100,6100,6100,0
|
|
20250206,163500,507198970,6100,6100,6100,6100,0
|
|
20250206,163400,507198970,6100,6100,6100,6100,0
|
|
20250206,163300,507198970,6100,6100,6100,6100,1584
|
|
20250206,163200,507198970,6100,6100,6100,6100,0
|
|
20250206,163100,507198970,6100,6100,6100,6100,0
|
|
20250206,163000,507198970,6100,6100,6100,6100,0
|
|
20250206,162900,507198970,6100,6100,6100,6100,0
|
|
20250206,162800,507198970,6100,6100,6100,6100,0
|
|
20250206,162700,507198970,6100,6100,6100,6100,0
|
|
20250206,162600,507198970,6100,6100,6100,6100,0
|
|
20250206,162500,507198970,6100,6100,6100,6100,0
|
|
20250206,162400,507198970,6100,6100,6100,6100,0
|
|
20250206,162300,507198970,6100,6100,6100,6100,0
|
|
20250206,162200,507198970,6100,6100,6100,6100,0
|
|
20250206,162100,507198970,6100,6100,6100,6100,0
|
|
20250206,162000,507198970,6100,6100,6100,6100,0
|
|
20250206,161900,507198970,6100,6100,6100,6100,0
|
|
20250206,161800,507198970,6100,6100,6100,6100,0
|
|
20250206,161700,507198970,6100,6100,6100,6100,0
|
|
20250206,161600,507198970,6100,6100,6100,6100,0
|
|
20250206,161500,507198970,6100,6100,6100,6100,0
|
|
20250206,161400,507198970,6100,6100,6100,6100,0
|
|
20250206,161300,507198970,6100,6100,6100,6100,0
|
|
20250206,161200,507198970,6100,6100,6100,6100,0
|
|
20250206,161100,507198970,6100,6100,6100,6100,0
|
|
20250206,161000,507198970,6100,6100,6100,6100,0
|
|
20250206,160900,507198970,6100,6100,6100,6100,0
|
|
20250206,160800,507198970,6100,6100,6100,6100,0
|
|
20250206,160700,507198970,6100,6100,6100,6100,0
|
|
20250206,160600,507198970,6100,6100,6100,6100,0
|
|
20250206,160500,507198970,6100,6100,6100,6100,0
|
|
20250206,160400,507198970,6100,6100,6100,6100,0
|
|
20250206,160300,507198970,6100,6100,6100,6100,1584
|
|
20250206,160200,507198970,6100,6100,6100,6100,0
|
|
20250206,160100,507198970,6100,6100,6100,6100,0
|
|
20250206,160000,507198970,6100,6100,6100,6100,0
|
|
20250206,155900,507198970,6100,6100,6100,6100,0
|
|
20250206,155800,507198970,6100,6100,6100,6100,0
|
|
20250206,155700,507198970,6100,6100,6100,6100,0
|
|
20250206,155600,507198970,6100,6100,6100,6100,0
|
|
20250206,155500,507198970,6100,6100,6100,6100,0
|
|
20250206,155400,507198970,6100,6100,6100,6100,0
|
|
20250206,155300,507198970,6100,6100,6100,6100,0
|
|
20250206,155200,507198970,6100,6100,6100,6100,0
|
|
20250206,155100,507198970,6100,6100,6100,6100,0
|
|
20250206,155000,507198970,6100,6100,6100,6100,0
|
|
20250206,154900,507198970,6100,6100,6100,6100,0
|
|
20250206,154800,507198970,6100,6100,6100,6100,0
|
|
20250206,154700,507198970,6100,6100,6100,6100,0
|
|
20250206,154600,507198970,6100,6100,6100,6100,0
|
|
20250206,154500,507198970,6100,6100,6100,6100,0
|
|
20250206,154400,507198970,6100,6100,6100,6100,0
|
|
20250206,154300,507198970,6100,6100,6100,6100,0
|
|
20250206,154200,507198970,6100,6100,6100,6100,0
|
|
20250206,154100,507198970,6100,6100,6100,6100,0
|
|
20250206,154000,507198970,6100,6100,6100,6100,0
|
|
20250206,153900,507198970,6100,6100,6100,6100,0
|
|
20250206,153800,507198970,6100,6100,6100,6100,0
|
|
20250206,153700,507198970,6100,6100,6100,6100,0
|
|
20250206,153600,507198970,6100,6100,6100,6100,0
|
|
20250206,153500,507198970,6100,6100,6100,6100,0
|
|
20250206,153400,507198970,6100,6100,6100,6100,0
|
|
20250206,153300,507198970,6100,6100,6100,6100,1584
|
|
20250206,153200,507198970,6100,6100,6100,6100,0
|
|
20250206,153100,507198970,6100,6100,6100,6100,0
|
|
20250206,153000,507198970,6100,6100,6100,6100,1584
|
|
20250206,152900,497536570,6120,6120,6120,6120,0
|
|
20250206,152800,497536570,6120,6120,6120,6120,0
|
|
20250206,152700,497536570,6120,6120,6120,6120,0
|
|
20250206,152600,497536570,6120,6120,6120,6120,0
|
|
20250206,152500,497536570,6120,6120,6120,6120,0
|
|
20250206,152400,497536570,6120,6120,6120,6120,0
|
|
20250206,152300,497536570,6120,6120,6120,6120,0
|
|
20250206,152200,497536570,6120,6120,6120,6120,0
|
|
20250206,152100,497536570,6120,6120,6120,6120,0
|
|
20250206,152000,497536570,6120,6120,6120,6120,0
|
|
20250206,151900,497536570,6120,6110,6120,6110,24
|
|
20250206,151800,497389830,6110,6110,6110,6100,1289
|
|
20250206,151700,489521130,6110,6100,6110,6100,81
|
|
20250206,151600,489026860,6120,6100,6120,6100,261
|
|
20250206,151500,487434700,6100,6100,6100,6090,68
|
|
20250206,151400,487020530,6100,6080,6100,6070,732
|
|
20250206,151300,482558660,6090,6080,6090,6080,270
|
|
20250206,151200,480917050,6080,6080,6080,6070,187
|
|
20250206,151100,479781810,6080,6080,6080,6080,28
|
|
20250206,151000,479611570,6090,6070,6090,6070,23
|
|
20250206,150900,479471560,6080,6080,6080,6080,214
|
|
20250206,150800,478170440,6090,6090,6090,6090,20
|
|
20250206,150700,478048640,6090,6090,6090,6090,2
|
|
20250206,150600,478036460,6080,6090,6090,6070,111
|
|
20250206,150500,477361670,6080,6080,6080,6080,158
|
|
20250206,150400,476401030,6070,6080,6090,6070,2097
|
|
20250206,150300,463661300,6080,6080,6090,6080,1018
|
|
20250206,150200,457471760,6080,6080,6090,6080,531
|
|
20250206,150100,454243270,6090,6090,6090,6090,179
|
|
20250206,150000,453153160,6100,6090,6100,6090,284
|
|
20250206,145900,451423590,6100,6100,6100,6100,1
|
|
20250206,145800,451417490,6100,6100,6100,6100,0
|
|
20250206,145700,451417490,6100,6100,6100,6100,86
|
|
20250206,145600,450892890,6100,6100,6100,6100,16
|
|
20250206,145500,450795290,6120,6110,6120,6110,7
|
|
20250206,145400,450752500,6120,6120,6120,6120,0
|
|
20250206,145300,450752500,6120,6090,6120,6090,708
|
|
20250206,145200,446433110,6090,6090,6090,6090,20
|
|
20250206,145100,446311310,6090,6100,6100,6090,118
|
|
20250206,145000,445592600,6100,6100,6100,6100,0
|
|
20250206,144900,445592600,6100,6100,6100,6100,0
|
|
20250206,144800,445592600,6100,6100,6100,6100,0
|
|
20250206,144700,445592600,6100,6090,6100,6090,11
|
|
20250206,144600,445525510,6090,6080,6090,6080,388
|
|
20250206,144500,443165570,6100,6100,6100,6100,1
|
|
20250206,144400,443159470,6080,6080,6080,6080,120
|
|
20250206,144300,442429870,6100,6090,6100,6080,186
|
|
20250206,144200,441297900,6090,6090,6090,6080,1194
|
|
20250206,144100,434037310,6090,6100,6100,6090,12
|
|
20250206,144000,433964130,6090,6090,6090,6090,10
|
|
20250206,143900,433903230,6090,6090,6090,6090,32
|
|
20250206,143800,433708350,6100,6100,6100,6100,0
|
|
20250206,143700,433708350,6100,6100,6100,6100,0
|
|
20250206,143600,433708350,6100,6090,6100,6090,473
|
|
20250206,143500,430827320,6110,6110,6110,6110,0
|
|
20250206,143400,430827320,6110,6090,6110,6090,2
|
|
20250206,143300,430815120,6100,6100,6100,6100,157
|
|
20250206,143200,429857420,6100,6090,6100,6090,133
|
|
20250206,143100,429046620,6110,6110,6110,6110,10
|
|
20250206,143000,428985520,6110,6110,6110,6090,57
|
|
20250206,142900,428638250,6100,6100,6100,6100,62
|
|
20250206,142800,428260050,6100,6100,6110,6090,1052
|
|
20250206,142700,421849330,6110,6110,6110,6110,83
|
|
20250206,142600,421342200,6110,6110,6110,6110,5
|
|
20250206,142500,421311650,6110,6110,6110,6110,0
|
|
20250206,142400,421311650,6110,6110,6110,6110,100
|
|
20250206,142300,420700650,6120,6120,6120,6120,30
|
|
20250206,142200,420517050,6130,6120,6130,6110,603
|
|
20250206,142100,416831470,6120,6120,6120,6120,150
|
|
20250206,142000,415913470,6120,6120,6120,6120,115
|
|
20250206,141900,415209670,6110,6110,6110,6110,107
|
|
20250206,141800,414555900,6110,6110,6110,6110,2
|
|
20250206,141700,414543680,6110,6110,6110,6110,28
|
|
20250206,141600,414372600,6110,6120,6120,6110,801
|
|
20250206,141500,409476090,6140,6140,6140,6140,0
|
|
20250206,141400,409476090,6140,6140,6140,6140,11
|
|
20250206,141300,409408550,6140,6140,6140,6140,23
|
|
20250206,141200,409267330,6120,6130,6140,6120,826
|
|
20250206,141100,404209650,6130,6130,6130,6130,300
|
|
20250206,141000,402370650,6140,6140,6140,6140,81
|
|
20250206,140900,401873310,6150,6140,6150,6130,93
|
|
20250206,140800,401302020,6150,6150,6160,6150,101
|
|
20250206,140700,400680860,6150,6140,6150,6140,17
|
|
20250206,140600,400576400,6160,6160,6160,6160,0
|
|
20250206,140500,400576400,6160,6160,6160,6160,2
|
|
20250206,140400,400564080,6160,6150,6160,6130,223
|
|
20250206,140300,399194970,6170,6170,6170,6170,0
|
|
20250206,140200,399194970,6170,6170,6170,6170,0
|
|
20250206,140100,399194970,6170,6160,6170,6160,14
|
|
20250206,140000,399108710,6170,6160,6170,6160,44
|
|
20250206,135900,398837530,6170,6150,6170,6150,17
|
|
20250206,135800,398732960,6180,6140,6180,6130,1088
|
|
20250206,135700,392052170,6180,6180,6180,6180,0
|
|
20250206,135600,392052170,6180,6140,6180,6140,2
|
|
20250206,135500,392039850,6180,6140,6180,6140,2
|
|
20250206,135400,392027530,6180,6140,6180,6140,2
|
|
20250206,135300,392015210,6180,6180,6180,6180,2
|
|
20250206,135200,392002850,6140,6190,6190,6140,5
|
|
20250206,135100,391972000,6180,6140,6190,6140,4
|
|
20250206,135000,391947300,6190,6180,6190,6140,1003
|
|
20250206,134900,385740150,6190,6190,6190,6190,0
|
|
20250206,134800,385740150,6190,6180,6190,6180,23
|
|
20250206,134700,385597980,6180,6160,6180,6140,161
|
|
20250206,134600,384606620,6190,6160,6190,6160,3
|
|
20250206,134500,384588110,6190,6160,6190,6160,274
|
|
20250206,134400,382900150,6190,6190,6190,6160,104
|
|
20250206,134300,382259390,6170,6170,6170,6170,1
|
|
20250206,134200,382253220,6190,6190,6190,6170,6
|
|
20250206,134100,382216100,6200,6200,6200,6200,11
|
|
20250206,134000,382147900,6180,6200,6200,6170,39
|
|
20250206,133900,381906940,6200,6200,6200,6200,4
|
|
20250206,133800,381882140,6200,6180,6200,6180,298
|
|
20250206,133700,380036650,6180,6190,6190,6160,308
|
|
20250206,133600,378136200,6190,6170,6190,6170,7
|
|
20250206,133500,378092890,6190,6200,6210,6160,990
|
|
20250206,133400,371955170,6190,6150,6190,6150,727
|
|
20250206,133300,367457290,6190,6140,6190,6140,792
|
|
20250206,133200,362554860,6190,6150,6190,6150,62
|
|
20250206,133100,362173120,6200,6180,6200,6180,3811
|
|
20250206,133000,338584330,6180,6160,6180,6160,829
|
|
20250206,132900,333463640,6150,6140,6150,6140,174
|
|
20250206,132800,332393560,6130,6150,6150,6130,101
|
|
20250206,132700,331772430,6150,6130,6150,6130,11
|
|
20250206,132600,331704890,6150,6140,6150,6130,518
|
|
20250206,132500,328520460,6140,6140,6140,6140,1
|
|
20250206,132400,328514320,6140,6140,6140,6140,180
|
|
20250206,132300,327409120,6140,6140,6140,6120,740
|
|
20250206,132200,322880260,6150,6150,6150,6150,19
|
|
20250206,132100,322763410,6150,6140,6150,6140,662
|
|
20250206,132000,318698690,6130,6130,6130,6130,124
|
|
20250206,131900,317938570,6140,6140,6140,6140,0
|
|
20250206,131800,317938570,6140,6140,6140,6140,0
|
|
20250206,131700,317938570,6140,6140,6140,6140,0
|
|
20250206,131600,317938570,6140,6140,6140,6140,0
|
|
20250206,131500,317938570,6140,6120,6140,6120,1827
|
|
20250206,131400,306755030,6110,6110,6110,6110,185
|
|
20250206,131300,305624680,6110,6110,6110,6110,5
|
|
20250206,131200,305594130,6110,6110,6110,6110,0
|
|
20250206,131100,305594130,6110,6110,6110,6110,0
|
|
20250206,131000,305594130,6110,6110,6120,6110,6
|
|
20250206,130900,305557430,6100,6100,6100,6100,0
|
|
20250206,130800,305557430,6100,6100,6100,6100,0
|
|
20250206,130700,305557430,6100,6100,6100,6100,9
|
|
20250206,130600,305502530,6100,6100,6100,6100,242
|
|
20250206,130500,304026330,6100,6100,6100,6100,0
|
|
20250206,130400,304026330,6100,6100,6100,6100,69
|
|
20250206,130300,303605430,6100,6100,6100,6100,17
|
|
20250206,130200,303501730,6120,6120,6120,6120,0
|
|
20250206,130100,303501730,6120,6120,6120,6120,0
|
|
20250206,130000,303501730,6120,6120,6120,6120,2
|
|
20250206,125900,303489490,6120,6100,6120,6100,335
|
|
20250206,125800,301445950,6110,6100,6110,6100,670
|
|
20250206,125700,297353280,6110,6110,6110,6110,0
|
|
20250206,125600,297353280,6110,6110,6110,6110,0
|
|
20250206,125500,297353280,6110,6090,6110,6090,27
|
|
20250206,125400,297188650,6110,6120,6120,6110,24
|
|
20250206,125300,297041910,6120,6110,6120,6080,360
|
|
20250206,125200,294847980,6120,6110,6120,6110,326
|
|
20250206,125100,292856080,6100,6100,6110,6090,240
|
|
20250206,125000,291392970,6100,6100,6110,6100,501
|
|
20250206,124900,288336850,6110,6100,6110,6100,6
|
|
20250206,124800,288300230,6090,6100,6100,6090,16
|
|
20250206,124700,288202650,6110,6090,6110,6090,692
|
|
20250206,124600,283980550,6100,6080,6100,6080,159
|
|
20250206,124500,283013790,6080,6080,6080,6080,25
|
|
20250206,124400,282861790,6070,6070,6070,6070,21
|
|
20250206,124300,282734320,6080,6080,6080,6080,2
|
|
20250206,124200,282722160,6080,6080,6080,6080,1549
|
|
20250206,124100,273304240,6080,6090,6090,6080,641
|
|
20250206,124000,269403830,6090,6090,6090,6090,0
|
|
20250206,123900,269403830,6090,6090,6090,6090,80
|
|
20250206,123800,268916630,6100,6100,6100,6100,0
|
|
20250206,123700,268916630,6100,6100,6100,6100,80
|
|
20250206,123600,268428630,6100,6100,6100,6100,36
|
|
20250206,123500,268209030,6100,6100,6100,6100,0
|
|
20250206,123400,268209030,6100,6100,6100,6100,0
|
|
20250206,123300,268209030,6100,6090,6100,6090,47
|
|
20250206,123200,267922630,6090,6090,6090,6090,117
|
|
20250206,123100,267210100,6110,6110,6110,6110,0
|
|
20250206,123000,267210100,6110,6110,6110,6110,0
|
|
20250206,122900,267210100,6110,6110,6110,6110,0
|
|
20250206,122800,267210100,6110,6100,6110,6100,10
|
|
20250206,122700,267149090,6100,6090,6100,6090,136
|
|
20250206,122600,266320840,6110,6090,6110,6090,2
|
|
20250206,122500,266308640,6110,6110,6110,6110,0
|
|
20250206,122400,266308640,6110,6110,6110,6110,0
|
|
20250206,122300,266308640,6110,6110,6110,6110,0
|
|
20250206,122200,266308640,6110,6110,6110,6110,0
|
|
20250206,122100,266308640,6110,6110,6110,6110,0
|
|
20250206,122000,266308640,6110,6090,6110,6090,367
|
|
20250206,121900,264069940,6110,6100,6110,6100,3
|
|
20250206,121800,264051620,6110,6100,6110,6100,92
|
|
20250206,121700,263490410,6110,6110,6110,6100,70
|
|
20250206,121600,263062800,6110,6110,6110,6110,0
|
|
20250206,121500,263062800,6110,6110,6110,6110,9
|
|
20250206,121400,263007810,6090,6090,6090,6090,1
|
|
20250206,121300,263001720,6110,6110,6110,6110,10
|
|
20250206,121200,262940620,6110,6100,6110,6100,7
|
|
20250206,121100,262897910,6100,6100,6100,6100,231
|
|
20250206,121000,261488810,6100,6100,6100,6100,0
|
|
20250206,120900,261488810,6100,6090,6100,6090,469
|
|
20250206,120800,258632580,6080,6080,6080,6080,3
|
|
20250206,120700,258614340,6080,6080,6080,6080,0
|
|
20250206,120600,258614340,6080,6080,6080,6080,5
|
|
20250206,120500,258583940,6100,6100,6100,6100,0
|
|
20250206,120400,258583940,6100,6100,6100,6100,1
|
|
20250206,120300,258577840,6080,6100,6100,6080,1853
|
|
20250206,120200,247301710,6100,6100,6100,6100,652
|
|
20250206,120100,243324510,6100,6100,6100,6100,91
|
|
20250206,120000,242769410,6110,6110,6110,6110,0
|
|
20250206,115900,242769410,6110,6110,6110,6110,55
|
|
20250206,115800,242433360,6120,6120,6120,6120,0
|
|
20250206,115700,242433360,6120,6120,6120,6120,0
|
|
20250206,115600,242433360,6120,6120,6120,6120,2
|
|
20250206,115500,242421120,6120,6110,6120,6110,408
|
|
20250206,115400,239928190,6120,6120,6120,6120,0
|
|
20250206,115300,239928190,6120,6120,6120,6120,0
|
|
20250206,115200,239928190,6120,6120,6120,6120,0
|
|
20250206,115100,239928190,6120,6120,6120,6120,2
|
|
20250206,115000,239915950,6120,6120,6120,6120,52
|
|
20250206,114900,239597710,6110,6110,6110,6110,0
|
|
20250206,114800,239597710,6110,6110,6110,6110,1
|
|
20250206,114700,239591600,6110,6110,6110,6110,46
|
|
20250206,114600,239310540,6120,6120,6120,6120,1
|
|
20250206,114500,239304420,6110,6110,6110,6110,3
|
|
20250206,114400,239286090,6110,6110,6110,6110,1
|
|
20250206,114300,239279980,6120,6120,6120,6120,200
|
|
20250206,114200,238055980,6120,6120,6120,6120,0
|
|
20250206,114100,238055980,6120,6120,6120,6120,160
|
|
20250206,114000,237076780,6120,6120,6120,6120,50
|
|
20250206,113900,236770780,6130,6130,6130,6130,0
|
|
20250206,113800,236770780,6130,6130,6130,6130,2
|
|
20250206,113700,236758520,6120,6120,6120,6120,10
|
|
20250206,113600,236697320,6130,6110,6130,6110,180
|
|
20250206,113500,235597500,6110,6120,6120,6110,3
|
|
20250206,113400,235579150,6140,6140,6140,6120,16
|
|
20250206,113300,235480930,6140,6140,6140,6140,4
|
|
20250206,113200,235456370,6140,6120,6140,6120,241
|
|
20250206,113100,233981430,6120,6100,6120,6100,533
|
|
20250206,113000,230724640,6110,6100,6110,6100,846
|
|
20250206,112900,225563980,6100,6090,6100,6090,4
|
|
20250206,112800,225539600,6090,6090,6090,6090,206
|
|
20250206,112700,224285060,6080,6080,6080,6080,28
|
|
20250206,112600,224114820,6080,6080,6080,6080,123
|
|
20250206,112500,223366980,6080,6080,6080,6080,0
|
|
20250206,112400,223366980,6080,6080,6080,6080,48
|
|
20250206,112300,223075140,6090,6080,6090,6080,92
|
|
20250206,112200,222515770,6090,6090,6090,6090,0
|
|
20250206,112100,222515770,6090,6080,6090,6080,1026
|
|
20250206,112000,216277680,6100,6090,6100,6090,589
|
|
20250206,111900,212690650,6100,6100,6100,6100,0
|
|
20250206,111800,212690650,6100,6100,6100,6100,0
|
|
20250206,111700,212690650,6100,6100,6100,6100,0
|
|
20250206,111600,212690650,6100,6100,6100,6100,0
|
|
20250206,111500,212690650,6100,6100,6100,6100,0
|
|
20250206,111400,212690650,6100,6090,6100,6090,237
|
|
20250206,111300,211247310,6100,6100,6100,6100,0
|
|
20250206,111200,211247310,6100,6100,6100,6100,10
|
|
20250206,111100,211186310,6100,6090,6100,6090,751
|
|
20250206,111000,206612710,6100,6100,6100,6100,2
|
|
20250206,110900,206600510,6100,6100,6100,6100,1
|
|
20250206,110800,206594410,6100,6100,6100,6100,0
|
|
20250206,110700,206594410,6100,6100,6100,6100,0
|
|
20250206,110600,206594410,6100,6100,6100,6100,20
|
|
20250206,110500,206472410,6100,6090,6100,6090,101
|
|
20250206,110400,205857310,6100,6100,6100,6100,0
|
|
20250206,110300,205857310,6100,6100,6100,6090,87
|
|
20250206,110200,205327430,6090,6090,6090,6090,3
|
|
20250206,110100,205309160,6100,6100,6100,6100,0
|
|
20250206,110000,205309160,6100,6100,6100,6100,0
|
|
20250206,105900,205309160,6100,6090,6100,6090,2
|
|
20250206,105800,205296970,6100,6100,6100,6100,0
|
|
20250206,105700,205296970,6100,6090,6100,6090,11
|
|
20250206,105600,205229970,6100,6080,6100,6080,3
|
|
20250206,105500,205211690,6110,6110,6110,6110,2
|
|
20250206,105400,205199470,6080,6100,6100,6080,501
|
|
20250206,105300,202146300,6110,6110,6110,6110,0
|
|
20250206,105200,202146300,6110,6110,6110,6110,2
|
|
20250206,105100,202134080,6100,6100,6100,6100,477
|
|
20250206,105000,199224380,6110,6110,6110,6100,511
|
|
20250206,104900,196106670,6110,6110,6120,6110,27
|
|
20250206,104800,195941680,6120,6110,6120,6110,160
|
|
20250206,104700,194963440,6110,6110,6110,6110,34
|
|
20250206,104600,194755700,6110,6100,6110,6100,164
|
|
20250206,104500,193755280,6120,6120,6120,6120,24
|
|
20250206,104400,193608400,6120,6100,6120,6100,503
|
|
20250206,104300,190540060,6100,6100,6100,6100,4
|
|
20250206,104200,190515660,6120,6120,6120,6120,0
|
|
20250206,104100,190515660,6120,6120,6120,6120,0
|
|
20250206,104000,190515660,6120,6120,6120,6120,105
|
|
20250206,103900,189873060,6130,6130,6130,6130,0
|
|
20250206,103800,189873060,6130,6130,6130,6130,2
|
|
20250206,103700,189860800,6110,6120,6120,6110,342
|
|
20250206,103600,187770930,6140,6120,6140,6120,319
|
|
20250206,103500,185818610,6140,6140,6140,6140,7
|
|
20250206,103400,185775630,6140,6150,6150,6140,236
|
|
20250206,103300,184324410,6150,6150,6150,6150,587
|
|
20250206,103200,180714360,6150,6120,6150,6120,606
|
|
20250206,103100,176997820,6130,6130,6130,6130,100
|
|
20250206,103000,176384820,6130,6130,6130,6130,450
|
|
20250206,102900,173626320,6130,6130,6130,6130,7
|
|
20250206,102800,173583410,6120,6120,6120,6110,41
|
|
20250206,102700,173332500,6110,6130,6130,6110,14
|
|
20250206,102600,173246900,6100,6100,6100,6100,0
|
|
20250206,102500,173246900,6100,6100,6110,6100,197
|
|
20250206,102400,172043450,6100,6100,6100,6100,695
|
|
20250206,102300,167803950,6100,6100,6100,6100,0
|
|
20250206,102200,167803950,6100,6100,6100,6100,0
|
|
20250206,102100,167803950,6100,6090,6100,6090,1277
|
|
20250206,102000,160026980,6090,6080,6090,6080,472
|
|
20250206,101900,157157200,6080,6080,6080,6080,56
|
|
20250206,101800,156816720,6090,6100,6100,6090,177
|
|
20250206,101700,155737790,6100,6090,6100,6090,11
|
|
20250206,101600,155670780,6100,6080,6100,6080,17
|
|
20250206,101500,155567400,6090,6090,6100,6090,85
|
|
20250206,101400,155049730,6100,6100,6100,6100,0
|
|
20250206,101300,155049730,6100,6090,6100,6090,122
|
|
20250206,101200,154306700,6090,6090,6090,6090,100
|
|
20250206,101100,153697700,6090,6090,6090,6090,3
|
|
20250206,101000,153679430,6080,6080,6090,6080,1204
|
|
20250206,100900,146357090,6090,6090,6090,6090,4
|
|
20250206,100800,146332730,6080,6080,6080,6080,102
|
|
20250206,100700,145712570,6090,6090,6090,6090,0
|
|
20250206,100600,145712570,6090,6090,6090,6090,389
|
|
20250206,100500,143343560,6100,6100,6100,6100,20
|
|
20250206,100400,143221560,6100,6090,6100,6090,2
|
|
20250206,100300,143209370,6090,6090,6100,6090,54
|
|
20250206,100200,142880500,6100,6100,6100,6100,39
|
|
20250206,100100,142642600,6100,6090,6100,6090,56
|
|
20250206,100000,142301540,6090,6080,6090,6080,563
|
|
20250206,095900,138873370,6080,6080,6080,6080,170
|
|
20250206,095800,137839770,6080,6080,6080,6080,1
|
|
20250206,095700,137833690,6080,6080,6090,6080,412
|
|
20250206,095600,135328720,6070,6080,6080,6070,512
|
|
20250206,095500,132220780,6070,6070,6070,6070,439
|
|
20250206,095400,129556050,6080,6080,6080,6070,147
|
|
20250206,095300,128662360,6100,6080,6100,6080,195
|
|
20250206,095200,127476720,6070,6090,6100,6070,1874
|
|
20250206,095100,116083640,6100,6100,6100,6100,0
|
|
20250206,095000,116083640,6100,6100,6100,6100,0
|
|
20250206,094900,116083640,6100,6090,6100,6090,11
|
|
20250206,094800,116016560,6090,6090,6090,6090,309
|
|
20250206,094700,114134750,6100,6090,6100,6090,50
|
|
20250206,094600,113830070,6100,6090,6110,6090,52
|
|
20250206,094500,113512870,6090,6100,6110,6090,135
|
|
20250206,094400,112689370,6100,6110,6110,6080,1379
|
|
20250206,094300,104294070,6110,6110,6110,6110,0
|
|
20250206,094200,104294070,6110,6110,6110,6110,50
|
|
20250206,094100,103988570,6110,6090,6110,6090,267
|
|
20250206,094000,102359870,6090,6090,6090,6090,0
|
|
20250206,093900,102359870,6090,6090,6090,6090,1
|
|
20250206,093800,102353780,6100,6110,6110,6100,2
|
|
20250206,093700,102341570,6130,6130,6130,6130,0
|
|
20250206,093600,102341570,6130,6130,6130,6130,0
|
|
20250206,093500,102341570,6130,6130,6130,6130,0
|
|
20250206,093400,102341570,6130,6130,6130,6100,550
|
|
20250206,093300,98984740,6130,6120,6130,6120,521
|
|
20250206,093200,95793790,6120,6120,6120,6120,0
|
|
20250206,093100,95793790,6120,6120,6120,6120,100
|
|
20250206,093000,95181790,6120,6120,6120,6120,0
|
|
20250206,092900,95181790,6120,6120,6120,6110,11
|
|
20250206,092800,95114540,6130,6130,6130,6130,0
|
|
20250206,092700,95114540,6130,6120,6130,6120,43
|
|
20250206,092600,94851070,6130,6140,6140,6130,62
|
|
20250206,092500,94470910,6140,6120,6140,6110,264
|
|
20250206,092400,92855550,6120,6100,6120,6100,1758
|
|
20250206,092300,82111910,6100,6080,6100,6080,627
|
|
20250206,092200,78293520,6080,6070,6080,6060,114
|
|
20250206,092100,77601600,6080,6100,6100,6080,13
|
|
20250206,092000,77522420,6060,6080,6080,6060,104
|
|
20250206,091900,76891640,6080,6080,6080,6080,4
|
|
20250206,091800,76867320,6070,6070,6070,6070,274
|
|
20250206,091700,75204140,6070,6080,6080,6070,642
|
|
20250206,091600,71307020,6080,6100,6100,6080,3075
|
|
20250206,091500,52594360,6100,6100,6100,6100,95
|
|
20250206,091400,52014860,6100,6100,6120,6100,352
|
|
20250206,091300,49863660,6100,6100,6100,6100,330
|
|
20250206,091200,47850660,6100,6120,6120,6100,329
|
|
20250206,091100,45843020,6100,6120,6120,6100,91
|
|
20250206,091000,45286120,6120,6110,6140,6110,1805
|
|
20250206,090900,34257130,6150,6140,6150,6140,33
|
|
20250206,090800,34054190,6140,6120,6140,6120,3
|
|
20250206,090700,34035790,6100,6150,6150,6100,129
|
|
20250206,090600,33248640,6150,6110,6150,6100,707
|
|
20250206,090500,28902830,6170,6100,6180,6100,917
|
|
20250206,090400,23282980,6090,6090,6090,6090,0
|
|
20250206,090300,23282980,6090,6080,6090,6080,870
|
|
20250206,090200,17993230,6080,6080,6080,6080,1475
|
|
20250206,090100,9025230,6090,6100,6100,6090,584
|
|
20250206,090000,5468430,6090,6080,6100,6080,849
|