584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,184100,704855200,63200,63200,63200,63200,96
|
|
20250206,184000,704855200,63200,63200,63200,63200,0
|
|
20250206,183900,704855200,63200,63200,63200,63200,0
|
|
20250206,183800,704855200,63200,63200,63200,63200,0
|
|
20250206,183700,704855200,63200,63200,63200,63200,0
|
|
20250206,183600,704855200,63200,63200,63200,63200,0
|
|
20250206,183500,704855200,63200,63200,63200,63200,0
|
|
20250206,183400,704855200,63200,63200,63200,63200,0
|
|
20250206,183300,704855200,63200,63200,63200,63200,0
|
|
20250206,183200,704855200,63200,63200,63200,63200,0
|
|
20250206,183100,704855200,63200,63200,63200,63200,0
|
|
20250206,183000,704855200,63200,63200,63200,63200,0
|
|
20250206,182900,704855200,63200,63200,63200,63200,0
|
|
20250206,182800,704855200,63200,63200,63200,63200,0
|
|
20250206,182700,704855200,63200,63200,63200,63200,0
|
|
20250206,182600,704855200,63200,63200,63200,63200,0
|
|
20250206,182500,704855200,63200,63200,63200,63200,0
|
|
20250206,182400,704855200,63200,63200,63200,63200,0
|
|
20250206,182300,704855200,63200,63200,63200,63200,0
|
|
20250206,182200,704855200,63200,63200,63200,63200,0
|
|
20250206,182100,704855200,63200,63200,63200,63200,0
|
|
20250206,182000,704855200,63200,63200,63200,63200,0
|
|
20250206,181900,704855200,63200,63200,63200,63200,0
|
|
20250206,181800,704855200,63200,63200,63200,63200,0
|
|
20250206,181700,704855200,63200,63200,63200,63200,0
|
|
20250206,181600,704855200,63200,63200,63200,63200,0
|
|
20250206,181500,704855200,63200,63200,63200,63200,0
|
|
20250206,181400,704855200,63200,63200,63200,63200,0
|
|
20250206,181300,704855200,63200,63200,63200,63200,0
|
|
20250206,181200,704855200,63200,63200,63200,63200,0
|
|
20250206,181100,704855200,63200,63200,63200,63200,96
|
|
20250206,181000,704855200,63200,63200,63200,63200,0
|
|
20250206,180900,704855200,63200,63200,63200,63200,0
|
|
20250206,180800,704855200,63200,63200,63200,63200,0
|
|
20250206,180700,704855200,63200,63200,63200,63200,0
|
|
20250206,180600,704855200,63200,63200,63200,63200,0
|
|
20250206,180500,704855200,63200,63200,63200,63200,0
|
|
20250206,180400,704855200,63200,63200,63200,63200,0
|
|
20250206,180300,704855200,63200,63200,63200,63200,0
|
|
20250206,180200,704855200,63200,63200,63200,63200,0
|
|
20250206,180100,704855200,63200,63200,63200,63200,0
|
|
20250206,180000,704855200,63200,63200,63200,63200,0
|
|
20250206,175900,704855200,63200,63200,63200,63200,0
|
|
20250206,175800,704855200,63200,63200,63200,63200,0
|
|
20250206,175700,704855200,63200,63200,63200,63200,0
|
|
20250206,175600,704855200,63200,63200,63200,63200,0
|
|
20250206,175500,704855200,63200,63200,63200,63200,0
|
|
20250206,175400,704855200,63200,63200,63200,63200,0
|
|
20250206,175300,704855200,63200,63200,63200,63200,0
|
|
20250206,175200,704855200,63200,63200,63200,63200,0
|
|
20250206,175100,704855200,63200,63200,63200,63200,0
|
|
20250206,175000,704855200,63200,63200,63200,63200,0
|
|
20250206,174900,704855200,63200,63200,63200,63200,0
|
|
20250206,174800,704855200,63200,63200,63200,63200,0
|
|
20250206,174700,704855200,63200,63200,63200,63200,0
|
|
20250206,174600,704855200,63200,63200,63200,63200,0
|
|
20250206,174500,704855200,63200,63200,63200,63200,0
|
|
20250206,174400,704855200,63200,63200,63200,63200,0
|
|
20250206,174300,704855200,63200,63200,63200,63200,0
|
|
20250206,174200,704855200,63200,63200,63200,63200,0
|
|
20250206,174100,704855200,63200,63200,63200,63200,96
|
|
20250206,174000,704855200,63200,63200,63200,63200,0
|
|
20250206,173900,704855200,63200,63200,63200,63200,0
|
|
20250206,173800,704855200,63200,63200,63200,63200,0
|
|
20250206,173700,704855200,63200,63200,63200,63200,0
|
|
20250206,173600,704855200,63200,63200,63200,63200,0
|
|
20250206,173500,704855200,63200,63200,63200,63200,0
|
|
20250206,173400,704855200,63200,63200,63200,63200,0
|
|
20250206,173300,704855200,63200,63200,63200,63200,0
|
|
20250206,173200,704855200,63200,63200,63200,63200,0
|
|
20250206,173100,704855200,63200,63200,63200,63200,0
|
|
20250206,173000,704855200,63200,63200,63200,63200,0
|
|
20250206,172900,704855200,63200,63200,63200,63200,0
|
|
20250206,172800,704855200,63200,63200,63200,63200,0
|
|
20250206,172700,704855200,63200,63200,63200,63200,0
|
|
20250206,172600,704855200,63200,63200,63200,63200,0
|
|
20250206,172500,704855200,63200,63200,63200,63200,0
|
|
20250206,172400,704855200,63200,63200,63200,63200,0
|
|
20250206,172300,704855200,63200,63200,63200,63200,0
|
|
20250206,172200,704855200,63200,63200,63200,63200,0
|
|
20250206,172100,704855200,63200,63200,63200,63200,0
|
|
20250206,172000,704855200,63200,63200,63200,63200,0
|
|
20250206,171900,704855200,63200,63200,63200,63200,0
|
|
20250206,171800,704855200,63200,63200,63200,63200,0
|
|
20250206,171700,704855200,63200,63200,63200,63200,0
|
|
20250206,171600,704855200,63200,63200,63200,63200,0
|
|
20250206,171500,704855200,63200,63200,63200,63200,0
|
|
20250206,171400,704855200,63200,63200,63200,63200,0
|
|
20250206,171300,704855200,63200,63200,63200,63200,0
|
|
20250206,171200,704855200,63200,63200,63200,63200,0
|
|
20250206,171100,704855200,63200,63200,63200,63200,96
|
|
20250206,171000,704855200,63200,63200,63200,63200,0
|
|
20250206,170900,704855200,63200,63200,63200,63200,0
|
|
20250206,170800,704855200,63200,63200,63200,63200,0
|
|
20250206,170700,704855200,63200,63200,63200,63200,0
|
|
20250206,170600,704855200,63200,63200,63200,63200,0
|
|
20250206,170500,704855200,63200,63200,63200,63200,0
|
|
20250206,170400,704855200,63200,63200,63200,63200,0
|
|
20250206,170300,704855200,63200,63200,63200,63200,0
|
|
20250206,170200,704855200,63200,63200,63200,63200,0
|
|
20250206,170100,704855200,63200,63200,63200,63200,0
|
|
20250206,170000,704855200,63200,63200,63200,63200,0
|
|
20250206,165900,704855200,63200,63200,63200,63200,0
|
|
20250206,165800,704855200,63200,63200,63200,63200,0
|
|
20250206,165700,704855200,63200,63200,63200,63200,0
|
|
20250206,165600,704855200,63200,63200,63200,63200,0
|
|
20250206,165500,704855200,63200,63200,63200,63200,0
|
|
20250206,165400,704855200,63200,63200,63200,63200,0
|
|
20250206,165300,704855200,63200,63200,63200,63200,0
|
|
20250206,165200,704855200,63200,63200,63200,63200,0
|
|
20250206,165100,704855200,63200,63200,63200,63200,0
|
|
20250206,165000,704855200,63200,63200,63200,63200,0
|
|
20250206,164900,704855200,63200,63200,63200,63200,0
|
|
20250206,164800,704855200,63200,63200,63200,63200,0
|
|
20250206,164700,704855200,63200,63200,63200,63200,0
|
|
20250206,164600,704855200,63200,63200,63200,63200,0
|
|
20250206,164500,704855200,63200,63200,63200,63200,0
|
|
20250206,164400,704855200,63200,63200,63200,63200,0
|
|
20250206,164300,704855200,63200,63200,63200,63200,0
|
|
20250206,164200,704855200,63200,63200,63200,63200,0
|
|
20250206,164100,704855200,63200,63200,63200,63200,96
|
|
20250206,164000,704855200,63200,63200,63200,63200,0
|
|
20250206,163900,704855200,63200,63200,63200,63200,0
|
|
20250206,163800,704855200,63200,63200,63200,63200,0
|
|
20250206,163700,704855200,63200,63200,63200,63200,0
|
|
20250206,163600,704855200,63200,63200,63200,63200,0
|
|
20250206,163500,704855200,63200,63200,63200,63200,0
|
|
20250206,163400,704855200,63200,63200,63200,63200,0
|
|
20250206,163300,704855200,63200,63200,63200,63200,0
|
|
20250206,163200,704855200,63200,63200,63200,63200,0
|
|
20250206,163100,704855200,63200,63200,63200,63200,0
|
|
20250206,163000,704855200,63200,63200,63200,63200,0
|
|
20250206,162900,704855200,63200,63200,63200,63200,0
|
|
20250206,162800,704855200,63200,63200,63200,63200,0
|
|
20250206,162700,704855200,63200,63200,63200,63200,0
|
|
20250206,162600,704855200,63200,63200,63200,63200,0
|
|
20250206,162500,704855200,63200,63200,63200,63200,0
|
|
20250206,162400,704855200,63200,63200,63200,63200,0
|
|
20250206,162300,704855200,63200,63200,63200,63200,0
|
|
20250206,162200,704855200,63200,63200,63200,63200,0
|
|
20250206,162100,704855200,63200,63200,63200,63200,0
|
|
20250206,162000,704855200,63200,63200,63200,63200,0
|
|
20250206,161900,704855200,63200,63200,63200,63200,0
|
|
20250206,161800,704855200,63200,63200,63200,63200,0
|
|
20250206,161700,704855200,63200,63200,63200,63200,0
|
|
20250206,161600,704855200,63200,63200,63200,63200,0
|
|
20250206,161500,704855200,63200,63200,63200,63200,0
|
|
20250206,161400,704855200,63200,63200,63200,63200,0
|
|
20250206,161300,704855200,63200,63200,63200,63200,0
|
|
20250206,161200,704855200,63200,63200,63200,63200,0
|
|
20250206,161100,704855200,63200,63200,63200,63200,96
|
|
20250206,161000,704855200,63200,63200,63200,63200,0
|
|
20250206,160900,704855200,63200,63200,63200,63200,0
|
|
20250206,160800,704855200,63200,63200,63200,63200,0
|
|
20250206,160700,704855200,63200,63200,63200,63200,0
|
|
20250206,160600,704855200,63200,63200,63200,63200,0
|
|
20250206,160500,704855200,63200,63200,63200,63200,0
|
|
20250206,160400,704855200,63200,63200,63200,63200,0
|
|
20250206,160300,704855200,63200,63200,63200,63200,0
|
|
20250206,160200,704855200,63200,63200,63200,63200,0
|
|
20250206,160100,704855200,63200,63200,63200,63200,0
|
|
20250206,160000,704855200,63200,63200,63200,63200,0
|
|
20250206,155900,704855200,63200,63200,63200,63200,0
|
|
20250206,155800,704855200,63200,63200,63200,63200,0
|
|
20250206,155700,704855200,63200,63200,63200,63200,0
|
|
20250206,155600,704855200,63200,63200,63200,63200,0
|
|
20250206,155500,704855200,63200,63200,63200,63200,0
|
|
20250206,155400,704855200,63200,63200,63200,63200,0
|
|
20250206,155300,704855200,63200,63200,63200,63200,0
|
|
20250206,155200,704855200,63200,63200,63200,63200,0
|
|
20250206,155100,704855200,63200,63200,63200,63200,0
|
|
20250206,155000,704855200,63200,63200,63200,63200,0
|
|
20250206,154900,704855200,63200,63200,63200,63200,0
|
|
20250206,154800,704855200,63200,63200,63200,63200,0
|
|
20250206,154700,704855200,63200,63200,63200,63200,0
|
|
20250206,154600,704855200,63200,63200,63200,63200,0
|
|
20250206,154500,704855200,63200,63200,63200,63200,0
|
|
20250206,154400,704855200,63200,63200,63200,63200,0
|
|
20250206,154300,704855200,63200,63200,63200,63200,0
|
|
20250206,154200,704855200,63200,63200,63200,63200,0
|
|
20250206,154100,704855200,63200,63200,63200,63200,96
|
|
20250206,154000,704855200,63200,63200,63200,63200,0
|
|
20250206,153900,704855200,63200,63200,63200,63200,0
|
|
20250206,153800,704855200,63200,63200,63200,63200,0
|
|
20250206,153700,704855200,63200,63200,63200,63200,0
|
|
20250206,153600,704855200,63200,63200,63200,63200,0
|
|
20250206,153500,704855200,63200,63200,63200,63200,0
|
|
20250206,153400,704855200,63200,63200,63200,63200,0
|
|
20250206,153300,704855200,63200,63200,63200,63200,0
|
|
20250206,153200,704855200,63200,63200,63200,63200,0
|
|
20250206,153100,704855200,63200,63200,63200,63200,0
|
|
20250206,153000,704855200,63200,63200,63200,63200,96
|
|
20250206,152900,698788000,63200,63200,63200,63200,0
|
|
20250206,152800,698788000,63200,63200,63200,63200,0
|
|
20250206,152700,698788000,63200,63200,63200,63200,0
|
|
20250206,152600,698788000,63200,63200,63200,63200,0
|
|
20250206,152500,698788000,63200,63200,63200,63200,0
|
|
20250206,152400,698788000,63200,63200,63200,63200,0
|
|
20250206,152300,698788000,63200,63200,63200,63200,0
|
|
20250206,152200,698788000,63200,63200,63200,63200,0
|
|
20250206,152100,698788000,63200,63200,63200,63200,0
|
|
20250206,152000,698788000,63200,63200,63200,63200,0
|
|
20250206,151900,698788000,63200,63300,63300,63000,839
|
|
20250206,151800,645913000,63200,63300,63400,63200,532
|
|
20250206,151700,612257100,63400,63400,63400,63400,2
|
|
20250206,151600,612130300,63600,63600,63600,63600,2
|
|
20250206,151500,612003100,63500,63600,63600,63500,63
|
|
20250206,151400,608001500,63600,63600,63600,63600,600
|
|
20250206,151300,569841500,63700,63800,63800,63700,151
|
|
20250206,151200,560212700,63900,63800,64200,63800,104
|
|
20250206,151100,553576800,64000,64000,64000,64000,3
|
|
20250206,151000,553384800,64200,64200,64200,64200,1
|
|
20250206,150900,553320600,64200,64200,64200,64200,0
|
|
20250206,150800,553320600,64200,64200,64200,64200,1
|
|
20250206,150700,553256400,64200,64200,64200,64200,4
|
|
20250206,150600,552999600,64000,64000,64000,64000,10
|
|
20250206,150500,552359600,64000,64000,64000,64000,0
|
|
20250206,150400,552359600,64000,64000,64000,64000,6
|
|
20250206,150300,551975600,64000,64000,64000,64000,0
|
|
20250206,150200,551975600,64000,64000,64000,64000,0
|
|
20250206,150100,551975600,64000,64000,64000,64000,6
|
|
20250206,150000,551591600,64300,64300,64300,64300,0
|
|
20250206,145900,551591600,64300,64200,64300,64200,6
|
|
20250206,145800,551205900,64200,64200,64300,64200,28
|
|
20250206,145700,549408100,64200,64200,64200,64200,0
|
|
20250206,145600,549408100,64200,64200,64200,64200,6
|
|
20250206,145500,549022900,64200,64200,64200,64200,5
|
|
20250206,145400,548701900,63900,63900,63900,63900,0
|
|
20250206,145300,548701900,63900,64300,64300,63900,50
|
|
20250206,145200,545504500,64300,64300,64300,64300,5
|
|
20250206,145100,545183000,64400,64400,64400,64400,1
|
|
20250206,145000,545118600,64400,64400,64400,64400,9
|
|
20250206,144900,544539000,64400,64400,64400,64400,10
|
|
20250206,144800,543895000,64400,64400,64400,64400,6
|
|
20250206,144700,543508600,64400,64100,64400,64100,10
|
|
20250206,144600,542865200,64100,64100,64100,64100,28
|
|
20250206,144500,541070400,64100,64100,64100,64100,5
|
|
20250206,144400,540749900,64100,64100,64100,64000,10
|
|
20250206,144300,540109000,64100,64100,64400,64100,16
|
|
20250206,144200,539081700,64100,64500,64500,64100,29
|
|
20250206,144100,537220000,64500,64500,64500,64500,10
|
|
20250206,144000,536575000,64500,64500,64500,64500,13
|
|
20250206,143900,535736500,64500,64500,64500,64500,305
|
|
20250206,143800,516064000,64500,64300,64500,64300,191
|
|
20250206,143700,503756300,64400,64300,64500,64300,211
|
|
20250206,143600,490177000,64300,64100,64300,64100,6
|
|
20250206,143500,489791800,64100,64200,64200,64100,14
|
|
20250206,143400,488893600,64200,64200,64300,63900,261
|
|
20250206,143300,472150500,64100,64100,64100,64100,109
|
|
20250206,143200,465163600,64100,64100,64100,64100,11
|
|
20250206,143100,464458500,64100,64100,64100,64100,12
|
|
20250206,143000,463689300,64100,64100,64100,64100,9
|
|
20250206,142900,463112400,64100,64100,64100,64100,12
|
|
20250206,142800,462343200,64100,64100,64100,64100,12
|
|
20250206,142700,461574000,64100,64100,64100,64100,5
|
|
20250206,142600,461253500,64100,64100,64100,64100,38
|
|
20250206,142500,458817700,64100,64100,64100,64100,19
|
|
20250206,142400,457599800,64100,64100,64100,64100,6
|
|
20250206,142300,457215200,64100,64000,64100,64000,12
|
|
20250206,142200,456446200,64000,64000,64000,64000,14
|
|
20250206,142100,455550200,64000,64100,64100,64000,7
|
|
20250206,142000,455101900,64000,63900,64000,63900,14
|
|
20250206,141900,454206400,63900,64100,64100,63900,13
|
|
20250206,141800,453375100,64100,64100,64100,64100,3
|
|
20250206,141700,453182800,64100,64100,64100,64100,14
|
|
20250206,141600,452285400,64100,64100,64100,64100,12
|
|
20250206,141500,451516200,64100,64100,64100,64100,7
|
|
20250206,141400,451067500,64100,64000,64100,64000,12
|
|
20250206,141300,450298400,64100,63900,64100,63900,67
|
|
20250206,141200,446015700,64100,64100,64100,64100,8
|
|
20250206,141100,445502900,64100,64100,64100,64100,13
|
|
20250206,141000,444669600,64100,64100,64100,64100,13
|
|
20250206,140900,443836300,64100,64100,64100,64100,6
|
|
20250206,140800,443451700,64100,64100,64100,64100,12
|
|
20250206,140700,442682500,64100,64000,64100,64000,15
|
|
20250206,140600,441721500,64000,64000,64000,64000,6
|
|
20250206,140500,441337500,64000,64000,64000,64000,38
|
|
20250206,140400,438905500,64000,64000,64000,64000,12
|
|
20250206,140300,438137500,64000,64000,64000,64000,4
|
|
20250206,140200,437881500,64000,64000,64000,64000,27
|
|
20250206,140100,436153500,64000,64000,64000,64000,11
|
|
20250206,140000,435449500,64000,64000,64000,64000,8
|
|
20250206,135900,434937500,64000,64000,64000,64000,13
|
|
20250206,135800,434105500,64000,64000,64000,64000,11
|
|
20250206,135700,433401500,64000,64000,64000,64000,8
|
|
20250206,135600,432889500,64000,64000,64000,64000,11
|
|
20250206,135500,432185500,64000,64000,64000,64000,12
|
|
20250206,135400,431417500,64000,64000,64000,64000,12
|
|
20250206,135300,430649500,64000,63900,64000,63900,13
|
|
20250206,135200,429818200,63900,64000,64000,63900,10
|
|
20250206,135100,429179000,64000,64000,64000,64000,5
|
|
20250206,135000,428859000,64000,64000,64000,64000,15
|
|
20250206,134900,427899000,64000,64000,64000,64000,10
|
|
20250206,134800,427259000,63800,63900,63900,63800,6
|
|
20250206,134700,426875900,64000,64000,64000,64000,12
|
|
20250206,134600,426107900,64000,64000,64000,64000,12
|
|
20250206,134500,425339900,64000,64000,64000,64000,11
|
|
20250206,134400,424635900,64000,63900,64000,63900,14
|
|
20250206,134300,423740000,63900,63900,63900,63900,57
|
|
20250206,134200,420097700,63800,63800,63800,63800,11
|
|
20250206,134100,419395900,63600,63900,64000,63600,122
|
|
20250206,134000,411630100,64000,64000,64000,63800,21
|
|
20250206,133900,410287400,64000,63800,64000,63800,115
|
|
20250206,133800,402945900,63800,63600,63800,63600,64
|
|
20250206,133700,398868800,63600,63500,63700,63500,268
|
|
20250206,133600,381813600,63500,63400,63500,63400,171
|
|
20250206,133500,370967600,63500,63600,63600,63400,74
|
|
20250206,133400,366271800,63600,63200,63600,63200,637
|
|
20250206,133300,325957300,60300,60300,60300,60300,0
|
|
20250206,133200,325957300,60300,64000,64000,60300,924
|
|
20250206,133100,267795300,64000,64000,64000,64000,5
|
|
20250206,133000,267475300,64000,64300,64300,64000,44
|
|
20250206,132900,264657300,64300,64300,64300,64300,4
|
|
20250206,132800,264400100,64300,64300,64300,64300,5
|
|
20250206,132700,264078600,64300,64300,64300,64300,7
|
|
20250206,132600,263628500,64300,64300,64300,64300,4
|
|
20250206,132500,263371300,64300,64300,64300,64300,5
|
|
20250206,132400,263049800,64300,64300,64300,64300,3
|
|
20250206,132300,262856900,64300,64300,64300,64300,2
|
|
20250206,132200,262728300,64300,64300,64300,64300,7
|
|
20250206,132100,262278200,64300,64300,64300,64300,4
|
|
20250206,132000,262021000,64300,64300,64300,64300,8
|
|
20250206,131900,261506600,64300,64300,64300,64300,5
|
|
20250206,131800,261185100,64300,64300,64300,64300,13
|
|
20250206,131700,260349200,64300,64300,64300,64300,5
|
|
20250206,131600,260027700,64300,64400,64400,64300,5
|
|
20250206,131500,259706100,64400,64400,64400,64400,7
|
|
20250206,131400,259255300,64400,64400,64400,64400,3
|
|
20250206,131300,259062100,64400,64400,64400,64400,4
|
|
20250206,131200,258804500,64400,64300,64400,64300,9
|
|
20250206,131100,258225400,64300,64300,64300,64300,4
|
|
20250206,131000,257968200,64300,64300,64300,64300,16
|
|
20250206,130900,256939400,64300,64300,64300,64300,6
|
|
20250206,130800,256553600,64300,64300,64300,64300,4
|
|
20250206,130700,256296400,64300,64300,64300,64300,5
|
|
20250206,130600,255974900,64300,64300,64300,64300,4
|
|
20250206,130500,255717700,64300,64300,64300,64300,9
|
|
20250206,130400,255139000,64300,64300,64300,64300,6
|
|
20250206,130300,254753200,64300,64300,64300,64300,4
|
|
20250206,130200,254496000,64300,64300,64300,64300,14
|
|
20250206,130100,253595800,64300,64300,64300,64300,5
|
|
20250206,130000,253274300,64300,64300,64300,64300,8
|
|
20250206,125900,252759900,64300,64300,64300,64300,5
|
|
20250206,125800,252438400,64300,64300,64300,64300,6
|
|
20250206,125700,252052600,64300,64300,64300,64300,9
|
|
20250206,125600,251473900,64300,64300,64300,64300,4
|
|
20250206,125500,251216700,64300,64400,64400,64300,22
|
|
20250206,125400,249801600,64400,64400,64400,64400,13
|
|
20250206,125300,248964400,64400,64400,64400,64400,3
|
|
20250206,125200,248771200,64400,64400,64400,64400,9
|
|
20250206,125100,248191600,64400,64400,64400,64400,3
|
|
20250206,125000,247998400,64400,64400,64400,64400,6
|
|
20250206,124900,247612000,64400,64400,64400,64400,3
|
|
20250206,124800,247418800,64400,64400,64400,64400,5
|
|
20250206,124700,247096800,64400,64400,64400,64400,9
|
|
20250206,124600,246517200,64400,64400,64400,64400,20
|
|
20250206,124500,245229200,64400,64400,64400,64400,8
|
|
20250206,124400,244714000,64400,64400,64400,64400,4
|
|
20250206,124300,244456400,64400,64400,64400,64400,6
|
|
20250206,124200,244070000,64400,64400,64400,64400,6
|
|
20250206,124100,243683600,64400,64400,64400,64400,3
|
|
20250206,124000,243490400,64300,64300,64300,64300,1
|
|
20250206,123900,243426100,64200,64400,64400,64200,11
|
|
20250206,123800,242719500,64400,64400,64400,64400,15
|
|
20250206,123700,241753500,64400,64400,64400,64400,6
|
|
20250206,123600,241367100,64400,64300,64400,64300,3
|
|
20250206,123500,241174100,64200,64400,64400,64200,8
|
|
20250206,123400,240659700,64400,64400,64400,64400,6
|
|
20250206,123300,240273300,64400,64400,64400,64400,6
|
|
20250206,123200,239886900,64400,64400,64400,64400,30
|
|
20250206,123100,237954900,64500,64500,64500,64500,5
|
|
20250206,123000,237632400,64500,64500,64500,64500,16
|
|
20250206,122900,236600400,64500,64500,64500,64500,5
|
|
20250206,122800,236277900,64500,64500,64500,64500,5
|
|
20250206,122700,235955400,64500,64500,64500,64500,6
|
|
20250206,122600,235568400,64500,64500,64500,64500,5
|
|
20250206,122500,235245900,64500,64500,64500,64500,11
|
|
20250206,122400,234536400,64400,64400,64400,64400,0
|
|
20250206,122300,234536400,64400,64500,64500,64400,12
|
|
20250206,122200,233763400,64500,64500,64500,64500,28
|
|
20250206,122100,231957400,64500,64500,64500,64500,6
|
|
20250206,122000,231570400,64500,64500,64500,64500,7
|
|
20250206,121900,231118900,64500,64500,64500,64500,5
|
|
20250206,121800,230796400,64500,64500,64500,64500,4
|
|
20250206,121700,230538400,64500,64400,64500,64400,7
|
|
20250206,121600,230087000,64400,64400,64500,64400,10
|
|
20250206,121500,229442800,64400,64400,64400,64400,6
|
|
20250206,121400,229056400,64400,64400,64400,64400,15
|
|
20250206,121300,228090400,64400,64400,64400,64400,3
|
|
20250206,121200,227897200,64400,64400,64400,64400,5
|
|
20250206,121100,227575200,64400,64400,64400,64400,6
|
|
20250206,121000,227188800,64500,64500,64500,64400,8
|
|
20250206,120900,226673000,64300,64200,64500,64200,307
|
|
20250206,120800,206917100,64300,64300,64300,64200,22
|
|
20250206,120700,205504100,64300,64300,64300,64300,9
|
|
20250206,120600,204925400,64300,64200,64300,64200,43
|
|
20250206,120500,202161300,64000,64000,64000,64000,0
|
|
20250206,120400,202161300,64000,64000,64000,64000,0
|
|
20250206,120300,202161300,64000,64000,64000,64000,0
|
|
20250206,120200,202161300,64000,64000,64000,64000,0
|
|
20250206,120100,202161300,64000,64000,64000,64000,0
|
|
20250206,120000,202161300,64000,64000,64000,64000,31
|
|
20250206,115900,200177300,64000,64100,64100,64000,18
|
|
20250206,115800,199024500,64200,64200,64300,64200,14
|
|
20250206,115700,198124800,64100,64300,64300,64100,50
|
|
20250206,115600,194918800,64300,64300,64300,64300,5
|
|
20250206,115500,194597300,64300,64300,64300,64300,9
|
|
20250206,115400,194018600,64300,64300,64300,64300,4
|
|
20250206,115300,193761400,64300,64300,64300,64300,5
|
|
20250206,115200,193439900,64300,64300,64300,64300,6
|
|
20250206,115100,193054100,64300,64300,64300,64300,6
|
|
20250206,115000,192668300,64300,64300,64300,64100,36
|
|
20250206,114900,190357300,64300,64300,64300,64300,5
|
|
20250206,114800,190035800,64300,64300,64300,64300,15
|
|
20250206,114700,189071300,64300,64300,64300,64300,1
|
|
20250206,114600,189007000,64300,64400,64400,64100,16
|
|
20250206,114500,187978800,64400,64400,64400,64400,9
|
|
20250206,114400,187399200,64400,64400,64400,64400,6
|
|
20250206,114300,187012800,64400,64400,64400,64400,3
|
|
20250206,114200,186819600,64400,64400,64400,64400,17
|
|
20250206,114100,185724800,64400,64400,64400,64400,2
|
|
20250206,114000,185596000,64400,64400,64400,64400,8
|
|
20250206,113900,185080800,64400,64400,64400,64400,5
|
|
20250206,113800,184758800,64400,64400,64400,64400,4
|
|
20250206,113700,184501200,64400,64400,64400,64400,6
|
|
20250206,113600,184114800,64400,64400,64400,64400,6
|
|
20250206,113500,183728400,64400,64400,64400,64400,7
|
|
20250206,113400,183277600,64400,64400,64400,64400,15
|
|
20250206,113300,182311600,64400,64400,64400,64400,3
|
|
20250206,113200,182118400,64400,64400,64400,64400,6
|
|
20250206,113100,181732000,64400,64400,64400,64400,84
|
|
20250206,113000,176322400,64400,64400,64400,64400,6
|
|
20250206,112900,175936000,64400,64500,64500,64400,6
|
|
20250206,112800,175549300,64500,64500,64500,64500,5
|
|
20250206,112700,175226800,64500,64500,64500,64400,8
|
|
20250206,112600,174710900,64500,64400,64500,64400,15
|
|
20250206,112500,173744700,64400,64400,64400,64400,7
|
|
20250206,112400,173293900,64400,64400,64400,64400,6
|
|
20250206,112300,172907500,64400,64400,64400,64400,5
|
|
20250206,112200,172585500,64400,64400,64400,64400,8
|
|
20250206,112100,172070300,64400,64400,64400,64400,4
|
|
20250206,112000,171812700,64400,64400,64400,64400,6
|
|
20250206,111900,171426300,64400,64400,64400,64400,5
|
|
20250206,111800,171104300,64400,64400,64400,64400,15
|
|
20250206,111700,170138300,64400,64400,64400,64400,8
|
|
20250206,111600,169623100,64400,64400,64400,64400,6
|
|
20250206,111500,169236700,64400,64400,64400,64400,7
|
|
20250206,111400,168785900,64400,64400,64400,64400,6
|
|
20250206,111300,168399500,64400,64400,64400,64400,3
|
|
20250206,111200,168206300,64400,64400,64400,64400,7
|
|
20250206,111100,167755500,64400,64400,64400,64400,5
|
|
20250206,111000,167433500,64400,64400,64400,64400,17
|
|
20250206,110900,166338700,64400,64400,64400,64400,12
|
|
20250206,110800,165565900,64400,64400,64400,64400,0
|
|
20250206,110700,165565900,64400,64400,64400,64400,3
|
|
20250206,110600,165372700,64400,64400,64400,64400,6
|
|
20250206,110500,164986300,64400,64400,64400,64400,9
|
|
20250206,110400,164406700,64400,64400,64400,64400,5
|
|
20250206,110300,164084700,64400,64400,64400,64400,6
|
|
20250206,110200,163698300,64400,64400,64400,64400,18
|
|
20250206,110100,162539100,64400,64400,64400,64400,5
|
|
20250206,110000,162217100,64400,64400,64400,64400,7
|
|
20250206,105900,161766300,64400,64400,64400,64400,3
|
|
20250206,105800,161573100,64400,64400,64400,64400,4
|
|
20250206,105700,161315500,64400,64400,64400,64400,7
|
|
20250206,105600,160864700,64400,64400,64400,64400,5
|
|
20250206,105500,160542700,64400,64400,64400,64400,8
|
|
20250206,105400,160027500,64400,64400,64400,64400,15
|
|
20250206,105300,159061500,64400,64400,64400,64400,6
|
|
20250206,105200,158675100,64400,64500,64500,64400,15
|
|
20250206,105100,157708700,64500,64500,64500,64500,5
|
|
20250206,105000,157386200,64500,64500,64500,64500,6
|
|
20250206,104900,156999200,64400,64500,64500,64400,4
|
|
20250206,104800,156741300,64500,64500,64500,64500,6
|
|
20250206,104700,156354300,64500,64600,64600,64500,9
|
|
20250206,104600,155773500,64600,64600,64600,64600,6
|
|
20250206,104500,155385900,64600,64600,64600,64600,8
|
|
20250206,104400,154869100,64600,64600,64600,64600,6
|
|
20250206,104300,154481500,64600,64600,64600,64600,5
|
|
20250206,104200,154158500,64600,64600,64600,64600,7
|
|
20250206,104100,153706300,64600,64600,64600,64600,5
|
|
20250206,104000,153383300,64600,64600,64600,64600,8
|
|
20250206,103900,152866500,64600,64600,64600,64600,3
|
|
20250206,103800,152672700,64600,64600,64600,64500,11
|
|
20250206,103700,151962200,64600,64500,64600,64500,11
|
|
20250206,103600,151251900,64600,64500,64600,64500,7
|
|
20250206,103500,150799900,64600,64600,64600,64500,7
|
|
20250206,103400,150347800,64400,64400,64400,64400,0
|
|
20250206,103300,150347800,64400,64400,64400,64400,5
|
|
20250206,103200,150025800,64400,64400,64400,64400,6
|
|
20250206,103100,149639400,64400,64400,64400,64400,7
|
|
20250206,103000,149188600,64400,64400,64400,64400,12
|
|
20250206,102900,148415800,64400,64400,64400,64400,6
|
|
20250206,102800,148029400,64400,64400,64400,64400,5
|
|
20250206,102700,147707400,64400,64300,64400,64300,21
|
|
20250206,102600,146355700,64300,64300,64300,64300,0
|
|
20250206,102500,146355700,64300,64200,64300,64200,20
|
|
20250206,102400,145071500,64400,64400,64400,64300,8
|
|
20250206,102300,144556800,64400,64400,64400,64300,12
|
|
20250206,102200,143784300,64400,64600,64600,64300,66
|
|
20250206,102100,139533200,64600,64500,64600,64500,10
|
|
20250206,102000,138887500,64600,64500,64600,64500,4
|
|
20250206,101900,138629300,64500,64600,64600,64500,15
|
|
20250206,101800,137661400,64600,64600,64600,64600,4
|
|
20250206,101700,137403000,64600,64600,64600,64600,6
|
|
20250206,101600,137015400,64600,64600,64600,64600,6
|
|
20250206,101500,136627800,64600,64600,64600,64600,7
|
|
20250206,101400,136175600,64600,64600,64600,64600,4
|
|
20250206,101300,135917200,64600,64600,64600,64600,8
|
|
20250206,101200,135400400,64600,64600,64600,64600,6
|
|
20250206,101100,135012800,64600,64600,64600,64600,2
|
|
20250206,101000,134883600,64500,64500,64500,64500,90
|
|
20250206,100900,129078600,64500,64600,64600,64500,23
|
|
20250206,100800,127594100,64600,64600,64600,64600,5
|
|
20250206,100700,127271100,64700,64800,64800,64700,26
|
|
20250206,100600,125588300,64800,64800,64800,64800,6
|
|
20250206,100500,125199500,64800,64800,64800,64800,8
|
|
20250206,100400,124681100,64800,64800,64800,64800,5
|
|
20250206,100300,124357100,64800,64800,64800,64800,8
|
|
20250206,100200,123838700,64700,64800,64800,64700,6
|
|
20250206,100100,123450000,64800,64800,64800,64800,7
|
|
20250206,100000,122996400,64800,64700,64800,64700,7
|
|
20250206,095900,122542900,64700,64800,64800,64700,27
|
|
20250206,095800,120795800,64700,64700,64700,64700,0
|
|
20250206,095700,120795800,64700,64700,64700,64700,36
|
|
20250206,095600,118466600,64700,64800,64800,64700,28
|
|
20250206,095500,116654700,64800,64800,64800,64800,10
|
|
20250206,095400,116006700,64800,64800,64800,64800,6
|
|
20250206,095300,115617900,64800,64800,64800,64800,8
|
|
20250206,095200,115099500,64800,64800,64800,64800,3
|
|
20250206,095100,114905100,64800,64800,64800,64800,7
|
|
20250206,095000,114451500,64800,64800,64800,64800,5
|
|
20250206,094900,114127500,64800,64800,64800,64800,8
|
|
20250206,094800,113609100,64800,64800,64800,64800,4
|
|
20250206,094700,113349900,64800,64800,64800,64800,8
|
|
20250206,094600,112831500,64800,64800,64800,64800,5
|
|
20250206,094500,112507500,64800,64800,64800,64800,7
|
|
20250206,094400,112053900,64800,64800,64800,64800,11
|
|
20250206,094300,111341100,64800,64900,64900,64800,9
|
|
20250206,094200,110757800,64900,64900,64900,64900,5
|
|
20250206,094100,110433300,64900,64900,64900,64900,7
|
|
20250206,094000,109979000,64900,64900,64900,64900,9
|
|
20250206,093900,109394900,64900,64900,64900,64900,9
|
|
20250206,093800,108810800,64900,64900,64900,64900,5
|
|
20250206,093700,108486300,64900,64900,64900,64900,5
|
|
20250206,093600,108161800,64900,64900,64900,64900,5
|
|
20250206,093500,107837300,64900,64900,64900,64900,11
|
|
20250206,093400,107123400,64800,64800,64800,64800,0
|
|
20250206,093300,107123400,64800,64800,64800,64800,1
|
|
20250206,093200,107058600,64900,64900,64900,64800,5
|
|
20250206,093100,106734200,64900,64800,64900,64700,8
|
|
20250206,093000,106215700,64800,64900,64900,64800,127
|
|
20250206,092900,97985900,64800,64900,64900,64800,54
|
|
20250206,092800,94486300,64900,64900,64900,64900,205
|
|
20250206,092700,81181800,64900,64900,64900,64900,10
|
|
20250206,092600,80532800,64900,64900,64900,64900,65
|
|
20250206,092500,76314300,64900,64800,64900,64800,13
|
|
20250206,092400,75471500,64800,64900,64900,64800,3
|
|
20250206,092300,75276900,64900,64800,64900,64800,8
|
|
20250206,092200,74757800,64800,64700,64800,64700,59
|
|
20250206,092100,70940400,64700,64700,64700,64700,3
|
|
20250206,092000,70746300,64600,64700,64700,64600,5
|
|
20250206,091900,70423000,64600,64600,64600,64600,7
|
|
20250206,091800,69970800,64600,64600,64600,64600,5
|
|
20250206,091700,69647800,64600,64600,64600,64600,7
|
|
20250206,091600,69195600,64600,64600,64600,64600,4
|
|
20250206,091500,68937200,64600,64600,64600,64600,8
|
|
20250206,091400,68420400,64600,64600,64600,64600,4
|
|
20250206,091300,68162000,64600,64700,64700,64600,7
|
|
20250206,091200,67709300,64700,64600,64700,64600,15
|
|
20250206,091100,66739500,64900,65200,65200,64900,257
|
|
20250206,091000,50008200,65200,64700,65200,64700,537
|
|
20250206,090900,15081000,64800,64800,64800,64800,5
|
|
20250206,090800,14757000,64000,64300,64300,64000,100
|
|
20250206,090700,8336700,64200,64200,64200,64200,0
|
|
20250206,090600,8336700,64200,64300,64300,64200,8
|
|
20250206,090500,7823000,64200,64200,64200,64200,0
|
|
20250206,090400,7823000,64200,64200,64200,64200,23
|
|
20250206,090300,6346400,64200,64000,64200,64000,13
|
|
20250206,090200,5513700,64000,64100,64100,64000,53
|
|
20250206,090100,2121300,64200,64400,64400,64200,32
|
|
20250206,090000,64400,64400,64400,64400,64400,1
|