668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,200500,404146140,16210,16210,16210,16210,377
|
|
20250206,200400,404146140,16210,16210,16210,16210,0
|
|
20250206,200300,404146140,16210,16210,16210,16210,0
|
|
20250206,200200,404146140,16210,16210,16210,16210,0
|
|
20250206,200100,404146140,16210,16210,16210,16210,0
|
|
20250206,200000,404146140,16210,16210,16210,16210,0
|
|
20250206,195900,404146140,16210,16210,16210,16210,0
|
|
20250206,195800,404146140,16210,16210,16210,16210,0
|
|
20250206,195700,404146140,16210,16210,16210,16210,0
|
|
20250206,195600,404146140,16210,16210,16210,16210,0
|
|
20250206,195500,404146140,16210,16210,16210,16210,0
|
|
20250206,195400,404146140,16210,16210,16210,16210,0
|
|
20250206,195300,404146140,16210,16210,16210,16210,0
|
|
20250206,195200,404146140,16210,16210,16210,16210,0
|
|
20250206,195100,404146140,16210,16210,16210,16210,0
|
|
20250206,195000,404146140,16210,16210,16210,16210,0
|
|
20250206,194900,404146140,16210,16210,16210,16210,0
|
|
20250206,194800,404146140,16210,16210,16210,16210,0
|
|
20250206,194700,404146140,16210,16210,16210,16210,0
|
|
20250206,194600,404146140,16210,16210,16210,16210,0
|
|
20250206,194500,404146140,16210,16210,16210,16210,0
|
|
20250206,194400,404146140,16210,16210,16210,16210,0
|
|
20250206,194300,404146140,16210,16210,16210,16210,0
|
|
20250206,194200,404146140,16210,16210,16210,16210,0
|
|
20250206,194100,404146140,16210,16210,16210,16210,0
|
|
20250206,194000,404146140,16210,16210,16210,16210,0
|
|
20250206,193900,404146140,16210,16210,16210,16210,0
|
|
20250206,193800,404146140,16210,16210,16210,16210,0
|
|
20250206,193700,404146140,16210,16210,16210,16210,0
|
|
20250206,193600,404146140,16210,16210,16210,16210,0
|
|
20250206,193500,404146140,16210,16210,16210,16210,377
|
|
20250206,193400,404146140,16210,16210,16210,16210,0
|
|
20250206,193300,404146140,16210,16210,16210,16210,0
|
|
20250206,193200,404146140,16210,16210,16210,16210,0
|
|
20250206,193100,404146140,16210,16210,16210,16210,0
|
|
20250206,193000,404146140,16210,16210,16210,16210,0
|
|
20250206,192900,404146140,16210,16210,16210,16210,0
|
|
20250206,192800,404146140,16210,16210,16210,16210,0
|
|
20250206,192700,404146140,16210,16210,16210,16210,0
|
|
20250206,192600,404146140,16210,16210,16210,16210,0
|
|
20250206,192500,404146140,16210,16210,16210,16210,0
|
|
20250206,192400,404146140,16210,16210,16210,16210,0
|
|
20250206,192300,404146140,16210,16210,16210,16210,0
|
|
20250206,192200,404146140,16210,16210,16210,16210,0
|
|
20250206,192100,404146140,16210,16210,16210,16210,0
|
|
20250206,192000,404146140,16210,16210,16210,16210,0
|
|
20250206,191900,404146140,16210,16210,16210,16210,0
|
|
20250206,191800,404146140,16210,16210,16210,16210,0
|
|
20250206,191700,404146140,16210,16210,16210,16210,0
|
|
20250206,191600,404146140,16210,16210,16210,16210,0
|
|
20250206,191500,404146140,16210,16210,16210,16210,0
|
|
20250206,191400,404146140,16210,16210,16210,16210,0
|
|
20250206,191300,404146140,16210,16210,16210,16210,0
|
|
20250206,191200,404146140,16210,16210,16210,16210,0
|
|
20250206,191100,404146140,16210,16210,16210,16210,0
|
|
20250206,191000,404146140,16210,16210,16210,16210,0
|
|
20250206,190900,404146140,16210,16210,16210,16210,0
|
|
20250206,190800,404146140,16210,16210,16210,16210,0
|
|
20250206,190700,404146140,16210,16210,16210,16210,0
|
|
20250206,190600,404146140,16210,16210,16210,16210,0
|
|
20250206,190500,404146140,16210,16210,16210,16210,377
|
|
20250206,190400,404146140,16210,16210,16210,16210,0
|
|
20250206,190300,404146140,16210,16210,16210,16210,0
|
|
20250206,190200,404146140,16210,16210,16210,16210,0
|
|
20250206,190100,404146140,16210,16210,16210,16210,0
|
|
20250206,190000,404146140,16210,16210,16210,16210,0
|
|
20250206,185900,404146140,16210,16210,16210,16210,0
|
|
20250206,185800,404146140,16210,16210,16210,16210,0
|
|
20250206,185700,404146140,16210,16210,16210,16210,0
|
|
20250206,185600,404146140,16210,16210,16210,16210,0
|
|
20250206,185500,404146140,16210,16210,16210,16210,0
|
|
20250206,185400,404146140,16210,16210,16210,16210,0
|
|
20250206,185300,404146140,16210,16210,16210,16210,0
|
|
20250206,185200,404146140,16210,16210,16210,16210,0
|
|
20250206,185100,404146140,16210,16210,16210,16210,0
|
|
20250206,185000,404146140,16210,16210,16210,16210,0
|
|
20250206,184900,404146140,16210,16210,16210,16210,0
|
|
20250206,184800,404146140,16210,16210,16210,16210,0
|
|
20250206,184700,404146140,16210,16210,16210,16210,0
|
|
20250206,184600,404146140,16210,16210,16210,16210,0
|
|
20250206,184500,404146140,16210,16210,16210,16210,0
|
|
20250206,184400,404146140,16210,16210,16210,16210,0
|
|
20250206,184300,404146140,16210,16210,16210,16210,0
|
|
20250206,184200,404146140,16210,16210,16210,16210,0
|
|
20250206,184100,404146140,16210,16210,16210,16210,0
|
|
20250206,184000,404146140,16210,16210,16210,16210,0
|
|
20250206,183900,404146140,16210,16210,16210,16210,0
|
|
20250206,183800,404146140,16210,16210,16210,16210,0
|
|
20250206,183700,404146140,16210,16210,16210,16210,0
|
|
20250206,183600,404146140,16210,16210,16210,16210,0
|
|
20250206,183500,404146140,16210,16210,16210,16210,377
|
|
20250206,183400,404146140,16210,16210,16210,16210,0
|
|
20250206,183300,404146140,16210,16210,16210,16210,0
|
|
20250206,183200,404146140,16210,16210,16210,16210,0
|
|
20250206,183100,404146140,16210,16210,16210,16210,0
|
|
20250206,183000,404146140,16210,16210,16210,16210,0
|
|
20250206,182900,404146140,16210,16210,16210,16210,0
|
|
20250206,182800,404146140,16210,16210,16210,16210,0
|
|
20250206,182700,404146140,16210,16210,16210,16210,0
|
|
20250206,182600,404146140,16210,16210,16210,16210,0
|
|
20250206,182500,404146140,16210,16210,16210,16210,0
|
|
20250206,182400,404146140,16210,16210,16210,16210,0
|
|
20250206,182300,404146140,16210,16210,16210,16210,0
|
|
20250206,182200,404146140,16210,16210,16210,16210,0
|
|
20250206,182100,404146140,16210,16210,16210,16210,0
|
|
20250206,182000,404146140,16210,16210,16210,16210,0
|
|
20250206,181900,404146140,16210,16210,16210,16210,0
|
|
20250206,181800,404146140,16210,16210,16210,16210,0
|
|
20250206,181700,404146140,16210,16210,16210,16210,0
|
|
20250206,181600,404146140,16210,16210,16210,16210,0
|
|
20250206,181500,404146140,16210,16210,16210,16210,0
|
|
20250206,181400,404146140,16210,16210,16210,16210,0
|
|
20250206,181300,404146140,16210,16210,16210,16210,0
|
|
20250206,181200,404146140,16210,16210,16210,16210,0
|
|
20250206,181100,404146140,16210,16210,16210,16210,0
|
|
20250206,181000,404146140,16210,16210,16210,16210,0
|
|
20250206,180900,404146140,16210,16210,16210,16210,0
|
|
20250206,180800,404146140,16210,16210,16210,16210,0
|
|
20250206,180700,404146140,16210,16210,16210,16210,0
|
|
20250206,180600,404146140,16210,16210,16210,16210,0
|
|
20250206,180500,404146140,16210,16210,16210,16210,377
|
|
20250206,180400,404146140,16210,16210,16210,16210,0
|
|
20250206,180300,404146140,16210,16210,16210,16210,0
|
|
20250206,180200,404146140,16210,16210,16210,16210,0
|
|
20250206,180100,404146140,16210,16210,16210,16210,0
|
|
20250206,180000,404146140,16210,16210,16210,16210,0
|
|
20250206,175900,404146140,16210,16210,16210,16210,0
|
|
20250206,175800,404146140,16210,16210,16210,16210,0
|
|
20250206,175700,404146140,16210,16210,16210,16210,0
|
|
20250206,175600,404146140,16210,16210,16210,16210,0
|
|
20250206,175500,404146140,16210,16210,16210,16210,0
|
|
20250206,175400,404146140,16210,16210,16210,16210,0
|
|
20250206,175300,404146140,16210,16210,16210,16210,0
|
|
20250206,175200,404146140,16210,16210,16210,16210,0
|
|
20250206,175100,404146140,16210,16210,16210,16210,0
|
|
20250206,175000,404146140,16210,16210,16210,16210,0
|
|
20250206,174900,404146140,16210,16210,16210,16210,0
|
|
20250206,174800,404146140,16210,16210,16210,16210,0
|
|
20250206,174700,404146140,16210,16210,16210,16210,0
|
|
20250206,174600,404146140,16210,16210,16210,16210,0
|
|
20250206,174500,404146140,16210,16210,16210,16210,0
|
|
20250206,174400,404146140,16210,16210,16210,16210,0
|
|
20250206,174300,404146140,16210,16210,16210,16210,0
|
|
20250206,174200,404146140,16210,16210,16210,16210,0
|
|
20250206,174100,404146140,16210,16210,16210,16210,0
|
|
20250206,174000,404146140,16210,16210,16210,16210,0
|
|
20250206,173900,404146140,16210,16210,16210,16210,0
|
|
20250206,173800,404146140,16210,16210,16210,16210,0
|
|
20250206,173700,404146140,16210,16210,16210,16210,0
|
|
20250206,173600,404146140,16210,16210,16210,16210,0
|
|
20250206,173500,404146140,16210,16210,16210,16210,377
|
|
20250206,173400,404146140,16210,16210,16210,16210,0
|
|
20250206,173300,404146140,16210,16210,16210,16210,0
|
|
20250206,173200,404146140,16210,16210,16210,16210,0
|
|
20250206,173100,404146140,16210,16210,16210,16210,0
|
|
20250206,173000,404146140,16210,16210,16210,16210,0
|
|
20250206,172900,404146140,16210,16210,16210,16210,0
|
|
20250206,172800,404146140,16210,16210,16210,16210,0
|
|
20250206,172700,404146140,16210,16210,16210,16210,0
|
|
20250206,172600,404146140,16210,16210,16210,16210,0
|
|
20250206,172500,404146140,16210,16210,16210,16210,0
|
|
20250206,172400,404146140,16210,16210,16210,16210,0
|
|
20250206,172300,404146140,16210,16210,16210,16210,0
|
|
20250206,172200,404146140,16210,16210,16210,16210,0
|
|
20250206,172100,404146140,16210,16210,16210,16210,0
|
|
20250206,172000,404146140,16210,16210,16210,16210,0
|
|
20250206,171900,404146140,16210,16210,16210,16210,0
|
|
20250206,171800,404146140,16210,16210,16210,16210,0
|
|
20250206,171700,404146140,16210,16210,16210,16210,0
|
|
20250206,171600,404146140,16210,16210,16210,16210,0
|
|
20250206,171500,404146140,16210,16210,16210,16210,0
|
|
20250206,171400,404146140,16210,16210,16210,16210,0
|
|
20250206,171300,404146140,16210,16210,16210,16210,0
|
|
20250206,171200,404146140,16210,16210,16210,16210,0
|
|
20250206,171100,404146140,16210,16210,16210,16210,0
|
|
20250206,171000,404146140,16210,16210,16210,16210,0
|
|
20250206,170900,404146140,16210,16210,16210,16210,0
|
|
20250206,170800,404146140,16210,16210,16210,16210,0
|
|
20250206,170700,404146140,16210,16210,16210,16210,0
|
|
20250206,170600,404146140,16210,16210,16210,16210,0
|
|
20250206,170500,404146140,16210,16210,16210,16210,377
|
|
20250206,170400,404146140,16210,16210,16210,16210,0
|
|
20250206,170300,404146140,16210,16210,16210,16210,0
|
|
20250206,170200,404146140,16210,16210,16210,16210,0
|
|
20250206,170100,404146140,16210,16210,16210,16210,0
|
|
20250206,170000,404146140,16210,16210,16210,16210,0
|
|
20250206,165900,404146140,16210,16210,16210,16210,0
|
|
20250206,165800,404146140,16210,16210,16210,16210,0
|
|
20250206,165700,404146140,16210,16210,16210,16210,0
|
|
20250206,165600,404146140,16210,16210,16210,16210,0
|
|
20250206,165500,404146140,16210,16210,16210,16210,0
|
|
20250206,165400,404146140,16210,16210,16210,16210,0
|
|
20250206,165300,404146140,16210,16210,16210,16210,0
|
|
20250206,165200,404146140,16210,16210,16210,16210,0
|
|
20250206,165100,404146140,16210,16210,16210,16210,0
|
|
20250206,165000,404146140,16210,16210,16210,16210,0
|
|
20250206,164900,404146140,16210,16210,16210,16210,0
|
|
20250206,164800,404146140,16210,16210,16210,16210,0
|
|
20250206,164700,404146140,16210,16210,16210,16210,0
|
|
20250206,164600,404146140,16210,16210,16210,16210,0
|
|
20250206,164500,404146140,16210,16210,16210,16210,0
|
|
20250206,164400,404146140,16210,16210,16210,16210,0
|
|
20250206,164300,404146140,16210,16210,16210,16210,0
|
|
20250206,164200,404146140,16210,16210,16210,16210,0
|
|
20250206,164100,404146140,16210,16210,16210,16210,0
|
|
20250206,164000,404146140,16210,16210,16210,16210,0
|
|
20250206,163900,404146140,16210,16210,16210,16210,0
|
|
20250206,163800,404146140,16210,16210,16210,16210,0
|
|
20250206,163700,404146140,16210,16210,16210,16210,0
|
|
20250206,163600,404146140,16210,16210,16210,16210,0
|
|
20250206,163500,404146140,16210,16210,16210,16210,377
|
|
20250206,163400,404146140,16210,16210,16210,16210,0
|
|
20250206,163300,404146140,16210,16210,16210,16210,0
|
|
20250206,163200,404146140,16210,16210,16210,16210,0
|
|
20250206,163100,404146140,16210,16210,16210,16210,0
|
|
20250206,163000,404146140,16210,16210,16210,16210,0
|
|
20250206,162900,404146140,16210,16210,16210,16210,0
|
|
20250206,162800,404146140,16210,16210,16210,16210,0
|
|
20250206,162700,404146140,16210,16210,16210,16210,0
|
|
20250206,162600,404146140,16210,16210,16210,16210,0
|
|
20250206,162500,404146140,16210,16210,16210,16210,0
|
|
20250206,162400,404146140,16210,16210,16210,16210,0
|
|
20250206,162300,404146140,16210,16210,16210,16210,0
|
|
20250206,162200,404146140,16210,16210,16210,16210,0
|
|
20250206,162100,404146140,16210,16210,16210,16210,0
|
|
20250206,162000,404146140,16210,16210,16210,16210,0
|
|
20250206,161900,404146140,16210,16210,16210,16210,0
|
|
20250206,161800,404146140,16210,16210,16210,16210,0
|
|
20250206,161700,404146140,16210,16210,16210,16210,0
|
|
20250206,161600,404146140,16210,16210,16210,16210,0
|
|
20250206,161500,404146140,16210,16210,16210,16210,0
|
|
20250206,161400,404146140,16210,16210,16210,16210,0
|
|
20250206,161300,404146140,16210,16210,16210,16210,0
|
|
20250206,161200,404146140,16210,16210,16210,16210,0
|
|
20250206,161100,404146140,16210,16210,16210,16210,0
|
|
20250206,161000,404146140,16210,16210,16210,16210,0
|
|
20250206,160900,404146140,16210,16210,16210,16210,0
|
|
20250206,160800,404146140,16210,16210,16210,16210,0
|
|
20250206,160700,404146140,16210,16210,16210,16210,0
|
|
20250206,160600,404146140,16210,16210,16210,16210,0
|
|
20250206,160500,404146140,16210,16210,16210,16210,377
|
|
20250206,160400,404146140,16210,16210,16210,16210,0
|
|
20250206,160300,404146140,16210,16210,16210,16210,0
|
|
20250206,160200,404146140,16210,16210,16210,16210,0
|
|
20250206,160100,404146140,16210,16210,16210,16210,0
|
|
20250206,160000,404146140,16210,16210,16210,16210,0
|
|
20250206,155900,404146140,16210,16210,16210,16210,0
|
|
20250206,155800,404146140,16210,16210,16210,16210,0
|
|
20250206,155700,404146140,16210,16210,16210,16210,0
|
|
20250206,155600,404146140,16210,16210,16210,16210,0
|
|
20250206,155500,404146140,16210,16210,16210,16210,0
|
|
20250206,155400,404146140,16210,16210,16210,16210,0
|
|
20250206,155300,404146140,16210,16210,16210,16210,0
|
|
20250206,155200,404146140,16210,16210,16210,16210,0
|
|
20250206,155100,404146140,16210,16210,16210,16210,0
|
|
20250206,155000,404146140,16210,16210,16210,16210,0
|
|
20250206,154900,404146140,16210,16210,16210,16210,0
|
|
20250206,154800,404146140,16210,16210,16210,16210,0
|
|
20250206,154700,404146140,16210,16210,16210,16210,0
|
|
20250206,154600,404146140,16210,16210,16210,16210,0
|
|
20250206,154500,404146140,16210,16210,16210,16210,0
|
|
20250206,154400,404146140,16210,16210,16210,16210,0
|
|
20250206,154300,404146140,16210,16210,16210,16210,0
|
|
20250206,154200,404146140,16210,16210,16210,16210,0
|
|
20250206,154100,404146140,16210,16210,16210,16210,0
|
|
20250206,154000,404146140,16210,16210,16210,16210,0
|
|
20250206,153900,404146140,16210,16210,16210,16210,0
|
|
20250206,153800,404146140,16210,16210,16210,16210,0
|
|
20250206,153700,404146140,16210,16210,16210,16210,0
|
|
20250206,153600,404146140,16210,16210,16210,16210,0
|
|
20250206,153500,404146140,16210,16210,16210,16210,377
|
|
20250206,153400,404146140,16210,16210,16210,16210,0
|
|
20250206,153300,404146140,16210,16210,16210,16210,0
|
|
20250206,153200,404146140,16210,16210,16210,16210,0
|
|
20250206,153100,404146140,16210,16210,16210,16210,0
|
|
20250206,153000,404146140,16210,16210,16210,16210,377
|
|
20250206,152900,398034970,16230,16230,16230,16230,0
|
|
20250206,152800,398034970,16230,16230,16230,16230,0
|
|
20250206,152700,398034970,16230,16230,16230,16230,0
|
|
20250206,152600,398034970,16230,16230,16230,16230,0
|
|
20250206,152500,398034970,16230,16230,16230,16230,0
|
|
20250206,152400,398034970,16230,16230,16230,16230,0
|
|
20250206,152300,398034970,16230,16230,16230,16230,0
|
|
20250206,152200,398034970,16230,16230,16230,16230,0
|
|
20250206,152100,398034970,16230,16230,16230,16230,0
|
|
20250206,152000,398034970,16230,16230,16230,16230,0
|
|
20250206,151900,398034970,16230,16220,16270,16200,125
|
|
20250206,151800,396005850,16210,16230,16250,16210,409
|
|
20250206,151700,389367580,16230,16220,16230,16220,116
|
|
20250206,151600,387485100,16220,16210,16230,16210,27
|
|
20250206,151500,387047050,16230,16210,16230,16210,133
|
|
20250206,151400,384891040,16210,16210,16220,16190,46
|
|
20250206,151300,384145650,16200,16210,16220,16200,66
|
|
20250206,151200,383076170,16200,16190,16210,16190,64
|
|
20250206,151100,382039690,16200,16200,16200,16200,40
|
|
20250206,151000,381391690,16190,16190,16200,16180,58
|
|
20250206,150900,380452680,16180,16180,16190,16180,207
|
|
20250206,150800,377101970,16190,16180,16220,16180,145
|
|
20250206,150700,374755640,16180,16190,16190,16170,330
|
|
20250206,150600,369413700,16230,16200,16230,16200,7
|
|
20250206,150500,369300160,16200,16190,16200,16190,99
|
|
20250206,150400,367696400,16190,16190,16190,16190,10
|
|
20250206,150300,367534500,16180,16180,16180,16180,0
|
|
20250206,150200,367534500,16180,16180,16180,16180,0
|
|
20250206,150100,367534500,16180,16180,16180,16180,2
|
|
20250206,150000,367502140,16170,16160,16170,16160,3
|
|
20250206,145900,367453640,16170,16170,16170,16170,0
|
|
20250206,145800,367453640,16170,16160,16170,16160,14
|
|
20250206,145700,367227380,16160,16160,16170,16160,11
|
|
20250206,145600,367049550,16170,16160,16170,16160,22
|
|
20250206,145500,366693880,16160,16160,16160,16160,11
|
|
20250206,145400,366516120,16170,16160,16170,16160,7
|
|
20250206,145300,366402950,16170,16170,16170,16170,12
|
|
20250206,145200,366208910,16180,16160,16180,16160,35
|
|
20250206,145100,365642760,16160,16160,16160,16160,7
|
|
20250206,145000,365529640,16160,16160,16160,16160,11
|
|
20250206,144900,365351880,16160,16150,16160,16150,21
|
|
20250206,144800,365012620,16150,16150,16150,16150,9
|
|
20250206,144700,364867270,16150,16150,16150,16150,10
|
|
20250206,144600,364705770,16150,16150,16150,16150,9
|
|
20250206,144500,364560420,16150,16150,16160,16150,12
|
|
20250206,144400,364366610,16150,16150,16150,16150,28
|
|
20250206,144300,363914410,16160,16150,16160,16150,10
|
|
20250206,144200,363752900,16160,16150,16160,16150,9
|
|
20250206,144100,363607540,16150,16150,16150,16150,11
|
|
20250206,144000,363429890,16150,16150,16150,16150,30
|
|
20250206,143900,362945390,16150,16150,16150,16150,8
|
|
20250206,143800,362816190,16150,16150,16150,16150,164
|
|
20250206,143700,360167590,16150,16150,16150,16150,12
|
|
20250206,143600,359973790,16150,16150,16150,16150,9
|
|
20250206,143500,359828440,16150,16150,16150,16150,8
|
|
20250206,143400,359699240,16150,16180,16180,16130,364
|
|
20250206,143300,353816570,16180,16190,16190,16180,6
|
|
20250206,143200,353719450,16190,16190,16190,16190,9
|
|
20250206,143100,353573740,16190,16190,16190,16190,12
|
|
20250206,143000,353379460,16190,16190,16190,16190,18
|
|
20250206,142900,353088040,16190,16190,16190,16190,9
|
|
20250206,142800,352942330,16190,16190,16190,16190,10
|
|
20250206,142700,352780430,16190,16190,16190,16190,9
|
|
20250206,142600,352634720,16190,16200,16200,16190,69
|
|
20250206,142500,351516990,16200,16200,16200,16200,8
|
|
20250206,142400,351387390,16200,16200,16200,16200,9
|
|
20250206,142300,351241590,16200,16200,16200,16200,8
|
|
20250206,142200,351111990,16200,16190,16200,16190,23
|
|
20250206,142100,350739480,16190,16190,16190,16190,9
|
|
20250206,142000,350593770,16190,16190,16190,16190,9
|
|
20250206,141900,350448060,16200,16190,16200,16190,11
|
|
20250206,141800,350269960,16190,16190,16190,16180,150
|
|
20250206,141700,347841500,16190,16240,16240,16180,203
|
|
20250206,141600,344551060,16270,16190,16270,16190,15
|
|
20250206,141500,344307900,16200,16200,16200,16200,7
|
|
20250206,141400,344194500,16200,16200,16200,16200,10
|
|
20250206,141300,344032500,16200,16190,16240,16190,21
|
|
20250206,141200,343692340,16190,16190,16190,16190,2
|
|
20250206,141100,343659960,16220,16190,16220,16190,76
|
|
20250206,141000,342428220,16190,16190,16190,16190,10
|
|
20250206,140900,342266320,16190,16190,16190,16190,10
|
|
20250206,140800,342104420,16190,16190,16190,16190,10
|
|
20250206,140700,341942520,16190,16190,16190,16190,8
|
|
20250206,140600,341813000,16190,16180,16190,16180,26
|
|
20250206,140500,341392070,16180,16180,16180,16180,8
|
|
20250206,140400,341262630,16180,16180,16180,16180,9
|
|
20250206,140300,341117010,16180,16180,16180,16180,28
|
|
20250206,140200,340663970,16170,16170,16180,16170,17
|
|
20250206,140100,340389050,16170,16170,16170,16170,13
|
|
20250206,140000,340178840,16180,16180,16180,16180,2
|
|
20250206,135900,340146480,16180,16190,16190,16180,256
|
|
20250206,135800,336001870,16190,16190,16190,16190,3
|
|
20250206,135700,335953300,16200,16200,16200,16200,11
|
|
20250206,135600,335775100,16200,16200,16200,16200,7
|
|
20250206,135500,335661700,16200,16200,16200,16200,15
|
|
20250206,135400,335418700,16210,16210,16210,16210,0
|
|
20250206,135300,335418700,16210,16210,16210,16210,11
|
|
20250206,135200,335240390,16210,16210,16210,16210,313
|
|
20250206,135100,330166660,16210,16190,16210,16190,62
|
|
20250206,135000,329162140,16190,16190,16190,16190,7
|
|
20250206,134900,329048810,16190,16190,16190,16190,14
|
|
20250206,134800,328822150,16200,16210,16210,16200,34
|
|
20250206,134700,328271270,16220,16200,16220,16200,39
|
|
20250206,134600,327639430,16190,16190,16190,16190,6
|
|
20250206,134500,327542290,16190,16190,16190,16190,6
|
|
20250206,134400,327445150,16200,16180,16210,16180,200
|
|
20250206,134300,324206660,16170,16170,16170,16170,9
|
|
20250206,134200,324061130,16170,16180,16180,16170,14
|
|
20250206,134100,323834690,16170,16180,16180,16170,14
|
|
20250206,134000,323608250,16170,16170,16170,16170,30
|
|
20250206,133900,323123150,16160,16160,16160,16160,31
|
|
20250206,133800,322622190,16150,16150,16150,16150,46
|
|
20250206,133700,321879290,16150,16140,16150,16140,530
|
|
20250206,133600,313325080,16140,16150,16150,16140,1252
|
|
20250206,133500,293112300,16150,16160,16160,16150,532
|
|
20250206,133400,284520490,16150,16150,16150,16150,13
|
|
20250206,133300,284310540,16150,16150,16150,16150,8
|
|
20250206,133200,284181340,16150,16140,16150,16140,46
|
|
20250206,133100,283438600,16140,16140,16140,16130,438
|
|
20250206,133000,276369300,16140,16150,16150,16140,410
|
|
20250206,132900,269751580,16150,16150,16150,16150,12
|
|
20250206,132800,269557780,16160,16190,16190,16160,205
|
|
20250206,132700,266243740,16190,16190,16190,16190,24
|
|
20250206,132600,265855180,16190,16190,16190,16190,7
|
|
20250206,132500,265741850,16190,16200,16200,16190,6
|
|
20250206,132400,265644670,16210,16200,16210,16200,17
|
|
20250206,132300,265369180,16200,16200,16200,16200,21
|
|
20250206,132200,265028980,16200,16190,16200,16170,167
|
|
20250206,132100,262325290,16200,16200,16200,16200,0
|
|
20250206,132000,262325290,16200,16210,16210,16200,52
|
|
20250206,131900,261482710,16220,16220,16220,16220,0
|
|
20250206,131800,261482710,16220,16220,16220,16220,0
|
|
20250206,131700,261482710,16220,16220,16220,16220,5
|
|
20250206,131600,261401610,16220,16210,16220,16210,4
|
|
20250206,131500,261336760,16200,16200,16200,16200,0
|
|
20250206,131400,261336760,16200,16190,16200,16190,474
|
|
20250206,131300,253659920,16180,16250,16250,16180,629
|
|
20250206,131200,243459680,16250,16250,16250,16250,2
|
|
20250206,131100,243427180,16260,16260,16260,16260,10
|
|
20250206,131000,243264580,16260,16260,16260,16250,21
|
|
20250206,130900,242923220,16260,16260,16260,16260,0
|
|
20250206,130800,242923220,16260,16270,16270,16260,7
|
|
20250206,130700,242809380,16260,16270,16270,16260,21
|
|
20250206,130600,242467860,16260,16260,16270,16250,36
|
|
20250206,130500,241882560,16260,16260,16260,16250,10
|
|
20250206,130400,241720010,16250,16250,16260,16250,22
|
|
20250206,130300,241362470,16260,16250,16260,16250,9
|
|
20250206,130200,241216190,16250,16240,16260,16240,23
|
|
20250206,130100,240842460,16250,16240,16250,16240,34
|
|
20250206,130000,240290230,16250,16250,16260,16240,47
|
|
20250206,125900,239526750,16260,16230,16260,16230,28
|
|
20250206,125800,239071950,16240,16230,16240,16230,33
|
|
20250206,125700,238536150,16240,16230,16240,16230,39
|
|
20250206,125600,237902970,16230,16220,16240,16220,32
|
|
20250206,125500,237383610,16210,16230,16230,16210,10
|
|
20250206,125400,237221420,16220,16240,16240,16210,15
|
|
20250206,125300,236978090,16220,16220,16240,16220,66
|
|
20250206,125200,235907400,16200,16200,16200,16200,2
|
|
20250206,125100,235875000,16220,16180,16230,16180,62
|
|
20250206,125000,234871610,16180,16170,16180,16170,44
|
|
20250206,124900,234159800,16170,16170,16170,16160,20
|
|
20250206,124800,233836480,16160,16160,16160,16160,2
|
|
20250206,124700,233804160,16170,16160,16170,16160,4
|
|
20250206,124600,233739510,16170,16160,16170,16160,90
|
|
20250206,124500,232285100,16160,16150,16160,16150,3
|
|
20250206,124400,232236640,16160,16160,16160,16160,50
|
|
20250206,124300,231428640,16160,16160,16160,16160,1
|
|
20250206,124200,231412480,16150,16150,16150,16150,0
|
|
20250206,124100,231412480,16150,16150,16150,16150,3
|
|
20250206,124000,231364030,16160,16160,16160,16160,0
|
|
20250206,123900,231364030,16160,16160,16160,16160,1
|
|
20250206,123800,231347870,16150,16150,16150,16150,0
|
|
20250206,123700,231347870,16150,16150,16150,16150,2
|
|
20250206,123600,231315570,16160,16160,16160,16160,0
|
|
20250206,123500,231315570,16160,16160,16160,16160,7
|
|
20250206,123400,231202450,16150,16150,16150,16150,0
|
|
20250206,123300,231202450,16150,16150,16150,16150,2
|
|
20250206,123200,231170150,16150,16150,16150,16150,0
|
|
20250206,123100,231170150,16150,16150,16150,16150,0
|
|
20250206,123000,231170150,16150,16150,16150,16150,0
|
|
20250206,122900,231170150,16150,16150,16150,16150,2
|
|
20250206,122800,231137850,16150,16150,16150,16150,26
|
|
20250206,122700,230717950,16140,16140,16140,16140,0
|
|
20250206,122600,230717950,16140,16140,16140,16140,0
|
|
20250206,122500,230717950,16140,16150,16150,16120,9
|
|
20250206,122400,230572680,16120,16120,16120,16120,0
|
|
20250206,122300,230572680,16120,16120,16120,16120,0
|
|
20250206,122200,230572680,16120,16160,16160,16120,1247
|
|
20250206,122100,210433300,16160,16160,16160,16160,2
|
|
20250206,122000,210400980,16160,16160,16160,16160,9
|
|
20250206,121900,210255540,16160,16160,16160,16160,0
|
|
20250206,121800,210255540,16160,16160,16160,16160,0
|
|
20250206,121700,210255540,16160,16160,16160,16160,3
|
|
20250206,121600,210207060,16160,16160,16160,16160,10
|
|
20250206,121500,210045460,16160,16160,16160,16160,0
|
|
20250206,121400,210045460,16160,16160,16160,16160,0
|
|
20250206,121300,210045460,16160,16160,16160,16160,12
|
|
20250206,121200,209851540,16160,16160,16160,16160,0
|
|
20250206,121100,209851540,16160,16160,16160,16160,22
|
|
20250206,121000,209496020,16160,16180,16180,16160,223
|
|
20250206,120900,205890220,16180,16180,16180,16180,1
|
|
20250206,120800,205874040,16180,16180,16180,16180,0
|
|
20250206,120700,205874040,16180,16180,16180,16180,0
|
|
20250206,120600,205874040,16180,16180,16180,16180,56
|
|
20250206,120500,204967960,16190,16190,16190,16190,0
|
|
20250206,120400,204967960,16190,16190,16190,16190,4
|
|
20250206,120300,204903200,16190,16180,16190,16180,5
|
|
20250206,120200,204822270,16170,16180,16180,16160,363
|
|
20250206,120100,198950560,16160,16160,16160,16160,0
|
|
20250206,120000,198950560,16160,16210,16210,16160,187
|
|
20250206,115900,195926400,16200,16200,16200,16200,0
|
|
20250206,115800,195926400,16200,16200,16200,16200,2
|
|
20250206,115700,195894000,16200,16200,16200,16200,0
|
|
20250206,115600,195894000,16200,16200,16200,16200,0
|
|
20250206,115500,195894000,16200,16200,16200,16200,0
|
|
20250206,115400,195894000,16200,16200,16200,16200,32
|
|
20250206,115300,195375600,16210,16220,16220,16210,46
|
|
20250206,115200,194629770,16220,16220,16220,16220,0
|
|
20250206,115100,194629770,16220,16220,16220,16220,17
|
|
20250206,115000,194354030,16220,16220,16220,16210,50
|
|
20250206,114900,193543060,16220,16220,16220,16220,1
|
|
20250206,114800,193526840,16220,16220,16220,16220,3
|
|
20250206,114700,193478180,16220,16220,16220,16220,15
|
|
20250206,114600,193234880,16210,16220,16220,16210,8
|
|
20250206,114500,193105140,16220,16220,16220,16220,9
|
|
20250206,114400,192959160,16220,16220,16220,16220,3
|
|
20250206,114300,192910500,16220,16220,16220,16220,31
|
|
20250206,114200,192407680,16220,16220,16220,16210,22
|
|
20250206,114100,192050860,16220,16220,16220,16220,0
|
|
20250206,114000,192050860,16220,16220,16220,16220,0
|
|
20250206,113900,192050860,16220,16210,16220,16210,8
|
|
20250206,113800,191921120,16210,16220,16220,16210,8
|
|
20250206,113700,191791380,16220,16210,16220,16210,19
|
|
20250206,113600,191483240,16210,16210,16210,16210,6
|
|
20250206,113500,191385980,16210,16200,16210,16200,6
|
|
20250206,113400,191288740,16190,16190,16190,16180,120
|
|
20250206,113300,189345960,16190,16190,16190,16190,49
|
|
20250206,113200,188552650,16180,16190,16190,16180,18
|
|
20250206,113100,188261330,16190,16190,16190,16180,14
|
|
20250206,113000,188034690,16190,16190,16190,16190,12
|
|
20250206,112900,187840410,16190,16190,16190,16190,31
|
|
20250206,112800,187338520,16190,16190,16190,16190,0
|
|
20250206,112700,187338520,16190,16170,16190,16170,23
|
|
20250206,112600,186966480,16170,16170,16170,16150,134
|
|
20250206,112500,184801000,16180,16180,16180,16180,0
|
|
20250206,112400,184801000,16180,16180,16180,16180,0
|
|
20250206,112300,184801000,16180,16180,16180,16180,3
|
|
20250206,112200,184752460,16190,16190,16190,16190,1
|
|
20250206,112100,184736270,16180,16180,16180,16180,0
|
|
20250206,112000,184736270,16180,16180,16180,16170,131
|
|
20250206,111900,182616700,16170,16180,16190,16170,271
|
|
20250206,111800,178230530,16190,16190,16190,16190,0
|
|
20250206,111700,178230530,16190,16190,16190,16190,0
|
|
20250206,111600,178230530,16190,16190,16190,16190,0
|
|
20250206,111500,178230530,16190,16240,16240,16190,1103
|
|
20250206,111400,160333000,16240,16240,16240,16240,0
|
|
20250206,111300,160333000,16240,16240,16240,16240,0
|
|
20250206,111200,160333000,16240,16250,16250,16240,35
|
|
20250206,111100,159764350,16260,16240,16260,16240,3
|
|
20250206,111000,159715610,16260,16250,16260,16240,646
|
|
20250206,110900,149218140,16290,16260,16290,16260,117
|
|
20250206,110800,147315670,16270,16270,16270,16270,0
|
|
20250206,110700,147315670,16270,16270,16270,16270,67
|
|
20250206,110600,146225580,16290,16290,16290,16290,0
|
|
20250206,110500,146225580,16290,16290,16290,16290,1
|
|
20250206,110400,146209290,16270,16270,16270,16270,2
|
|
20250206,110300,146176750,16290,16290,16290,16290,0
|
|
20250206,110200,146176750,16290,16290,16290,16290,0
|
|
20250206,110100,146176750,16290,16290,16290,16290,1
|
|
20250206,110000,146160460,16270,16270,16290,16270,5
|
|
20250206,105900,146079090,16290,16290,16290,16290,0
|
|
20250206,105800,146079090,16290,16290,16290,16290,1
|
|
20250206,105700,146062800,16270,16270,16270,16270,0
|
|
20250206,105600,146062800,16270,16270,16270,16270,2
|
|
20250206,105500,146030260,16290,16290,16290,16290,0
|
|
20250206,105400,146030260,16290,16290,16290,16290,0
|
|
20250206,105300,146030260,16290,16290,16290,16290,0
|
|
20250206,105200,146030260,16290,16270,16290,16270,6
|
|
20250206,105100,145932560,16270,16270,16270,16270,0
|
|
20250206,105000,145932560,16270,16270,16270,16270,0
|
|
20250206,104900,145932560,16270,16270,16270,16270,0
|
|
20250206,104800,145932560,16270,16270,16270,16270,2
|
|
20250206,104700,145900020,16290,16290,16290,16290,1
|
|
20250206,104600,145883730,16260,16260,16260,16260,0
|
|
20250206,104500,145883730,16260,16260,16260,16260,0
|
|
20250206,104400,145883730,16260,16260,16260,16260,7
|
|
20250206,104300,145769910,16280,16280,16280,16280,42
|
|
20250206,104200,145086150,16280,16270,16280,16270,3
|
|
20250206,104100,145037330,16260,16280,16280,16260,10
|
|
20250206,104000,144874710,16260,16270,16280,16260,7
|
|
20250206,103900,144760820,16260,16260,16260,16260,10
|
|
20250206,103800,144598220,16260,16260,16260,16260,5
|
|
20250206,103700,144516920,16260,16280,16280,16260,515
|
|
20250206,103600,136140700,16280,16280,16280,16280,2
|
|
20250206,103500,136108140,16280,16280,16280,16280,0
|
|
20250206,103400,136108140,16280,16280,16280,16280,0
|
|
20250206,103300,136108140,16280,16280,16280,16280,0
|
|
20250206,103200,136108140,16280,16280,16280,16280,13
|
|
20250206,103100,135896500,16280,16280,16280,16280,3
|
|
20250206,103000,135847660,16280,16280,16280,16280,0
|
|
20250206,102900,135847660,16280,16280,16280,16280,2
|
|
20250206,102800,135815100,16280,16280,16280,16280,0
|
|
20250206,102700,135815100,16280,16280,16280,16280,0
|
|
20250206,102600,135815100,16280,16290,16290,16280,111
|
|
20250206,102500,134006950,16290,16290,16290,16290,2
|
|
20250206,102400,133974370,16290,16300,16300,16290,10
|
|
20250206,102300,133811400,16290,16290,16290,16290,12
|
|
20250206,102200,133615920,16290,16290,16290,16290,1
|
|
20250206,102100,133599630,16290,16290,16290,16290,6
|
|
20250206,102000,133501890,16290,16290,16290,16290,5
|
|
20250206,101900,133420440,16300,16300,16300,16300,43
|
|
20250206,101800,132719540,16300,16300,16300,16300,0
|
|
20250206,101700,132719540,16300,16300,16300,16300,2
|
|
20250206,101600,132686940,16300,16300,16300,16300,0
|
|
20250206,101500,132686940,16300,16300,16300,16300,0
|
|
20250206,101400,132686940,16300,16300,16300,16300,0
|
|
20250206,101300,132686940,16300,16310,16310,16300,24
|
|
20250206,101200,132295520,16300,16300,16300,16300,29
|
|
20250206,101100,131822820,16290,16290,16290,16290,0
|
|
20250206,101000,131822820,16290,16290,16290,16290,62
|
|
20250206,100900,130812840,16290,16290,16290,16290,2
|
|
20250206,100800,130780260,16320,16320,16320,16320,0
|
|
20250206,100700,130780260,16320,16320,16320,16320,8
|
|
20250206,100600,130649700,16290,16290,16290,16290,0
|
|
20250206,100500,130649700,16290,16310,16320,16290,6
|
|
20250206,100400,130551880,16300,16300,16300,16300,2
|
|
20250206,100300,130519280,16300,16310,16310,16300,60
|
|
20250206,100200,129540690,16310,16310,16310,16310,0
|
|
20250206,100100,129540690,16310,16320,16320,16310,260
|
|
20250206,100000,125297500,16330,16320,16340,16320,4
|
|
20250206,095900,125232180,16320,16320,16320,16320,0
|
|
20250206,095800,125232180,16320,16320,16320,16320,0
|
|
20250206,095700,125232180,16320,16320,16320,16320,0
|
|
20250206,095600,125232180,16320,16320,16320,16320,0
|
|
20250206,095500,125232180,16320,16320,16320,16320,50
|
|
20250206,095400,124416180,16350,16350,16350,16350,6
|
|
20250206,095300,124318080,16350,16350,16350,16350,0
|
|
20250206,095200,124318080,16350,16350,16350,16350,0
|
|
20250206,095100,124318080,16350,16330,16350,16330,35
|
|
20250206,095000,123746040,16320,16320,16320,16320,2
|
|
20250206,094900,123713400,16350,16350,16350,16350,0
|
|
20250206,094800,123713400,16350,16330,16350,16330,6
|
|
20250206,094700,123615380,16320,16340,16340,16320,29
|
|
20250206,094600,123141560,16350,16350,16350,16350,9
|
|
20250206,094500,122994410,16360,16360,16360,16360,1
|
|
20250206,094400,122978050,16360,16360,16360,16360,7
|
|
20250206,094300,122863530,16360,16360,16360,16360,0
|
|
20250206,094200,122863530,16360,16360,16360,16360,20
|
|
20250206,094100,122536330,16360,16360,16370,16360,21
|
|
20250206,094000,122192720,16340,16340,16340,16340,0
|
|
20250206,093900,122192720,16340,16340,16340,16340,1
|
|
20250206,093800,122176380,16350,16350,16350,16350,1
|
|
20250206,093700,122160030,16340,16340,16340,16330,56
|
|
20250206,093600,121245190,16370,16370,16370,16370,0
|
|
20250206,093500,121245190,16370,16370,16370,16370,19
|
|
20250206,093400,120934160,16370,16370,16370,16360,111
|
|
20250206,093300,119118010,16370,16350,16370,16350,39
|
|
20250206,093200,118479900,16360,16370,16370,16350,170
|
|
20250206,093100,115698780,16370,16390,16390,16370,197
|
|
20250206,093000,112469990,16400,16410,16410,16400,27
|
|
20250206,092900,112027150,16400,16400,16400,16400,30
|
|
20250206,092800,111535150,16420,16440,16440,16410,402
|
|
20250206,092700,104937940,16450,16430,16450,16430,667
|
|
20250206,092600,93970870,16440,16400,16440,16400,1033
|
|
20250206,092500,77023970,16390,16380,16400,16380,330
|
|
20250206,092400,71613360,16370,16400,16400,16370,12
|
|
20250206,092300,71416780,16400,16380,16400,16380,451
|
|
20250206,092200,64025910,16380,16380,16380,16380,0
|
|
20250206,092100,64025910,16380,16320,16380,16320,1372
|
|
20250206,092000,41590860,16330,16310,16330,16290,619
|
|
20250206,091900,31502590,16330,16330,16330,16310,3
|
|
20250206,091800,31453620,16310,16300,16310,16300,298
|
|
20250206,091700,26595920,16290,16330,16330,16290,403
|
|
20250206,091600,20030260,16320,16320,16330,16320,18
|
|
20250206,091500,19736480,16320,16310,16320,16300,98
|
|
20250206,091400,18138710,16310,16310,16310,16310,4
|
|
20250206,091300,18073470,16310,16310,16310,16310,14
|
|
20250206,091200,17845130,16310,16310,16310,16290,211
|
|
20250206,091100,14405790,16310,16310,16310,16300,102
|
|
20250206,091000,12743090,16310,16310,16310,16310,3
|
|
20250206,090900,12694160,16320,16320,16330,16280,153
|
|
20250206,090800,10201450,16290,16290,16290,16290,0
|
|
20250206,090700,10201450,16290,16320,16330,16290,148
|
|
20250206,090600,7789920,16320,16320,16320,16280,3
|
|
20250206,090500,7741000,16270,16270,16270,16270,0
|
|
20250206,090400,7741000,16270,16270,16270,16270,4
|
|
20250206,090300,7675920,16280,16310,16350,16280,168
|
|
20250206,090200,4938790,16300,16300,16300,16300,0
|
|
20250206,090100,4938790,16300,16300,16300,16300,1
|
|
20250206,090000,4922490,16300,16300,16300,16290,301
|