600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,185700,588325780,10480,10480,10480,10480,651
|
|
20250206,185600,588325780,10480,10480,10480,10480,0
|
|
20250206,185500,588325780,10480,10480,10480,10480,0
|
|
20250206,185400,588325780,10480,10480,10480,10480,0
|
|
20250206,185300,588325780,10480,10480,10480,10480,0
|
|
20250206,185200,588325780,10480,10480,10480,10480,0
|
|
20250206,185100,588325780,10480,10480,10480,10480,0
|
|
20250206,185000,588325780,10480,10480,10480,10480,0
|
|
20250206,184900,588325780,10480,10480,10480,10480,0
|
|
20250206,184800,588325780,10480,10480,10480,10480,0
|
|
20250206,184700,588325780,10480,10480,10480,10480,0
|
|
20250206,184600,588325780,10480,10480,10480,10480,0
|
|
20250206,184500,588325780,10480,10480,10480,10480,0
|
|
20250206,184400,588325780,10480,10480,10480,10480,0
|
|
20250206,184300,588325780,10480,10480,10480,10480,0
|
|
20250206,184200,588325780,10480,10480,10480,10480,0
|
|
20250206,184100,588325780,10480,10480,10480,10480,0
|
|
20250206,184000,588325780,10480,10480,10480,10480,0
|
|
20250206,183900,588325780,10480,10480,10480,10480,0
|
|
20250206,183800,588325780,10480,10480,10480,10480,0
|
|
20250206,183700,588325780,10480,10480,10480,10480,0
|
|
20250206,183600,588325780,10480,10480,10480,10480,0
|
|
20250206,183500,588325780,10480,10480,10480,10480,0
|
|
20250206,183400,588325780,10480,10480,10480,10480,0
|
|
20250206,183300,588325780,10480,10480,10480,10480,0
|
|
20250206,183200,588325780,10480,10480,10480,10480,0
|
|
20250206,183100,588325780,10480,10480,10480,10480,0
|
|
20250206,183000,588325780,10480,10480,10480,10480,0
|
|
20250206,182900,588325780,10480,10480,10480,10480,0
|
|
20250206,182800,588325780,10480,10480,10480,10480,0
|
|
20250206,182700,588325780,10480,10480,10480,10480,651
|
|
20250206,182600,588325780,10480,10480,10480,10480,0
|
|
20250206,182500,588325780,10480,10480,10480,10480,0
|
|
20250206,182400,588325780,10480,10480,10480,10480,0
|
|
20250206,182300,588325780,10480,10480,10480,10480,0
|
|
20250206,182200,588325780,10480,10480,10480,10480,0
|
|
20250206,182100,588325780,10480,10480,10480,10480,0
|
|
20250206,182000,588325780,10480,10480,10480,10480,0
|
|
20250206,181900,588325780,10480,10480,10480,10480,0
|
|
20250206,181800,588325780,10480,10480,10480,10480,0
|
|
20250206,181700,588325780,10480,10480,10480,10480,0
|
|
20250206,181600,588325780,10480,10480,10480,10480,0
|
|
20250206,181500,588325780,10480,10480,10480,10480,0
|
|
20250206,181400,588325780,10480,10480,10480,10480,0
|
|
20250206,181300,588325780,10480,10480,10480,10480,0
|
|
20250206,181200,588325780,10480,10480,10480,10480,0
|
|
20250206,181100,588325780,10480,10480,10480,10480,0
|
|
20250206,181000,588325780,10480,10480,10480,10480,0
|
|
20250206,180900,588325780,10480,10480,10480,10480,0
|
|
20250206,180800,588325780,10480,10480,10480,10480,0
|
|
20250206,180700,588325780,10480,10480,10480,10480,0
|
|
20250206,180600,588325780,10480,10480,10480,10480,0
|
|
20250206,180500,588325780,10480,10480,10480,10480,0
|
|
20250206,180400,588325780,10480,10480,10480,10480,0
|
|
20250206,180300,588325780,10480,10480,10480,10480,0
|
|
20250206,180200,588325780,10480,10480,10480,10480,0
|
|
20250206,180100,588325780,10480,10480,10480,10480,0
|
|
20250206,180000,588325780,10480,10480,10480,10480,0
|
|
20250206,175900,588325780,10480,10480,10480,10480,0
|
|
20250206,175800,588325780,10480,10480,10480,10480,0
|
|
20250206,175700,588325780,10480,10480,10480,10480,651
|
|
20250206,175600,588325780,10480,10480,10480,10480,0
|
|
20250206,175500,588325780,10480,10480,10480,10480,0
|
|
20250206,175400,588325780,10480,10480,10480,10480,0
|
|
20250206,175300,588325780,10480,10480,10480,10480,0
|
|
20250206,175200,588325780,10480,10480,10480,10480,0
|
|
20250206,175100,588325780,10480,10480,10480,10480,0
|
|
20250206,175000,588325780,10480,10480,10480,10480,0
|
|
20250206,174900,588325780,10480,10480,10480,10480,0
|
|
20250206,174800,588325780,10480,10480,10480,10480,0
|
|
20250206,174700,588325780,10480,10480,10480,10480,0
|
|
20250206,174600,588325780,10480,10480,10480,10480,0
|
|
20250206,174500,588325780,10480,10480,10480,10480,0
|
|
20250206,174400,588325780,10480,10480,10480,10480,0
|
|
20250206,174300,588325780,10480,10480,10480,10480,0
|
|
20250206,174200,588325780,10480,10480,10480,10480,0
|
|
20250206,174100,588325780,10480,10480,10480,10480,0
|
|
20250206,174000,588325780,10480,10480,10480,10480,0
|
|
20250206,173900,588325780,10480,10480,10480,10480,0
|
|
20250206,173800,588325780,10480,10480,10480,10480,0
|
|
20250206,173700,588325780,10480,10480,10480,10480,0
|
|
20250206,173600,588325780,10480,10480,10480,10480,0
|
|
20250206,173500,588325780,10480,10480,10480,10480,0
|
|
20250206,173400,588325780,10480,10480,10480,10480,0
|
|
20250206,173300,588325780,10480,10480,10480,10480,0
|
|
20250206,173200,588325780,10480,10480,10480,10480,0
|
|
20250206,173100,588325780,10480,10480,10480,10480,0
|
|
20250206,173000,588325780,10480,10480,10480,10480,0
|
|
20250206,172900,588325780,10480,10480,10480,10480,0
|
|
20250206,172800,588325780,10480,10480,10480,10480,0
|
|
20250206,172700,588325780,10480,10480,10480,10480,651
|
|
20250206,172600,588325780,10480,10480,10480,10480,0
|
|
20250206,172500,588325780,10480,10480,10480,10480,0
|
|
20250206,172400,588325780,10480,10480,10480,10480,0
|
|
20250206,172300,588325780,10480,10480,10480,10480,0
|
|
20250206,172200,588325780,10480,10480,10480,10480,0
|
|
20250206,172100,588325780,10480,10480,10480,10480,0
|
|
20250206,172000,588325780,10480,10480,10480,10480,0
|
|
20250206,171900,588325780,10480,10480,10480,10480,0
|
|
20250206,171800,588325780,10480,10480,10480,10480,0
|
|
20250206,171700,588325780,10480,10480,10480,10480,0
|
|
20250206,171600,588325780,10480,10480,10480,10480,0
|
|
20250206,171500,588325780,10480,10480,10480,10480,0
|
|
20250206,171400,588325780,10480,10480,10480,10480,0
|
|
20250206,171300,588325780,10480,10480,10480,10480,0
|
|
20250206,171200,588325780,10480,10480,10480,10480,0
|
|
20250206,171100,588325780,10480,10480,10480,10480,0
|
|
20250206,171000,588325780,10480,10480,10480,10480,0
|
|
20250206,170900,588325780,10480,10480,10480,10480,0
|
|
20250206,170800,588325780,10480,10480,10480,10480,0
|
|
20250206,170700,588325780,10480,10480,10480,10480,0
|
|
20250206,170600,588325780,10480,10480,10480,10480,0
|
|
20250206,170500,588325780,10480,10480,10480,10480,0
|
|
20250206,170400,588325780,10480,10480,10480,10480,0
|
|
20250206,170300,588325780,10480,10480,10480,10480,0
|
|
20250206,170200,588325780,10480,10480,10480,10480,0
|
|
20250206,170100,588325780,10480,10480,10480,10480,0
|
|
20250206,170000,588325780,10480,10480,10480,10480,0
|
|
20250206,165900,588325780,10480,10480,10480,10480,0
|
|
20250206,165800,588325780,10480,10480,10480,10480,0
|
|
20250206,165700,588325780,10480,10480,10480,10480,651
|
|
20250206,165600,588325780,10480,10480,10480,10480,0
|
|
20250206,165500,588325780,10480,10480,10480,10480,0
|
|
20250206,165400,588325780,10480,10480,10480,10480,0
|
|
20250206,165300,588325780,10480,10480,10480,10480,0
|
|
20250206,165200,588325780,10480,10480,10480,10480,0
|
|
20250206,165100,588325780,10480,10480,10480,10480,0
|
|
20250206,165000,588325780,10480,10480,10480,10480,0
|
|
20250206,164900,588325780,10480,10480,10480,10480,0
|
|
20250206,164800,588325780,10480,10480,10480,10480,0
|
|
20250206,164700,588325780,10480,10480,10480,10480,0
|
|
20250206,164600,588325780,10480,10480,10480,10480,0
|
|
20250206,164500,588325780,10480,10480,10480,10480,0
|
|
20250206,164400,588325780,10480,10480,10480,10480,0
|
|
20250206,164300,588325780,10480,10480,10480,10480,0
|
|
20250206,164200,588325780,10480,10480,10480,10480,0
|
|
20250206,164100,588325780,10480,10480,10480,10480,0
|
|
20250206,164000,588325780,10480,10480,10480,10480,0
|
|
20250206,163900,588325780,10480,10480,10480,10480,0
|
|
20250206,163800,588325780,10480,10480,10480,10480,0
|
|
20250206,163700,588325780,10480,10480,10480,10480,0
|
|
20250206,163600,588325780,10480,10480,10480,10480,0
|
|
20250206,163500,588325780,10480,10480,10480,10480,0
|
|
20250206,163400,588325780,10480,10480,10480,10480,0
|
|
20250206,163300,588325780,10480,10480,10480,10480,0
|
|
20250206,163200,588325780,10480,10480,10480,10480,0
|
|
20250206,163100,588325780,10480,10480,10480,10480,0
|
|
20250206,163000,588325780,10480,10480,10480,10480,0
|
|
20250206,162900,588325780,10480,10480,10480,10480,0
|
|
20250206,162800,588325780,10480,10480,10480,10480,0
|
|
20250206,162700,588325780,10480,10480,10480,10480,651
|
|
20250206,162600,588325780,10480,10480,10480,10480,0
|
|
20250206,162500,588325780,10480,10480,10480,10480,0
|
|
20250206,162400,588325780,10480,10480,10480,10480,0
|
|
20250206,162300,588325780,10480,10480,10480,10480,0
|
|
20250206,162200,588325780,10480,10480,10480,10480,0
|
|
20250206,162100,588325780,10480,10480,10480,10480,0
|
|
20250206,162000,588325780,10480,10480,10480,10480,0
|
|
20250206,161900,588325780,10480,10480,10480,10480,0
|
|
20250206,161800,588325780,10480,10480,10480,10480,0
|
|
20250206,161700,588325780,10480,10480,10480,10480,0
|
|
20250206,161600,588325780,10480,10480,10480,10480,0
|
|
20250206,161500,588325780,10480,10480,10480,10480,0
|
|
20250206,161400,588325780,10480,10480,10480,10480,0
|
|
20250206,161300,588325780,10480,10480,10480,10480,0
|
|
20250206,161200,588325780,10480,10480,10480,10480,0
|
|
20250206,161100,588325780,10480,10480,10480,10480,0
|
|
20250206,161000,588325780,10480,10480,10480,10480,0
|
|
20250206,160900,588325780,10480,10480,10480,10480,0
|
|
20250206,160800,588325780,10480,10480,10480,10480,0
|
|
20250206,160700,588325780,10480,10480,10480,10480,0
|
|
20250206,160600,588325780,10480,10480,10480,10480,0
|
|
20250206,160500,588325780,10480,10480,10480,10480,0
|
|
20250206,160400,588325780,10480,10480,10480,10480,0
|
|
20250206,160300,588325780,10480,10480,10480,10480,0
|
|
20250206,160200,588325780,10480,10480,10480,10480,0
|
|
20250206,160100,588325780,10480,10480,10480,10480,0
|
|
20250206,160000,588325780,10480,10480,10480,10480,0
|
|
20250206,155900,588325780,10480,10480,10480,10480,0
|
|
20250206,155800,588325780,10480,10480,10480,10480,0
|
|
20250206,155700,588325780,10480,10480,10480,10480,651
|
|
20250206,155600,588325780,10480,10480,10480,10480,0
|
|
20250206,155500,588325780,10480,10480,10480,10480,0
|
|
20250206,155400,588325780,10480,10480,10480,10480,0
|
|
20250206,155300,588325780,10480,10480,10480,10480,0
|
|
20250206,155200,588325780,10480,10480,10480,10480,0
|
|
20250206,155100,588325780,10480,10480,10480,10480,0
|
|
20250206,155000,588325780,10480,10480,10480,10480,0
|
|
20250206,154900,588325780,10480,10480,10480,10480,0
|
|
20250206,154800,588325780,10480,10480,10480,10480,0
|
|
20250206,154700,588325780,10480,10480,10480,10480,0
|
|
20250206,154600,588325780,10480,10480,10480,10480,0
|
|
20250206,154500,588325780,10480,10480,10480,10480,0
|
|
20250206,154400,588325780,10480,10480,10480,10480,0
|
|
20250206,154300,588325780,10480,10480,10480,10480,0
|
|
20250206,154200,588325780,10480,10480,10480,10480,0
|
|
20250206,154100,588325780,10480,10480,10480,10480,0
|
|
20250206,154000,588325780,10480,10480,10480,10480,0
|
|
20250206,153900,588325780,10480,10480,10480,10480,0
|
|
20250206,153800,588325780,10480,10480,10480,10480,0
|
|
20250206,153700,588325780,10480,10480,10480,10480,0
|
|
20250206,153600,588325780,10480,10480,10480,10480,0
|
|
20250206,153500,588325780,10480,10480,10480,10480,0
|
|
20250206,153400,588325780,10480,10480,10480,10480,0
|
|
20250206,153300,588325780,10480,10480,10480,10480,0
|
|
20250206,153200,588325780,10480,10480,10480,10480,0
|
|
20250206,153100,588325780,10480,10480,10480,10480,0
|
|
20250206,153000,588325780,10480,10480,10480,10480,651
|
|
20250206,152900,581503300,10480,10480,10480,10480,0
|
|
20250206,152800,581503300,10480,10480,10480,10480,0
|
|
20250206,152700,581503300,10480,10480,10480,10480,0
|
|
20250206,152600,581503300,10480,10480,10480,10480,0
|
|
20250206,152500,581503300,10480,10480,10480,10480,0
|
|
20250206,152400,581503300,10480,10480,10480,10480,0
|
|
20250206,152300,581503300,10480,10480,10480,10480,0
|
|
20250206,152200,581503300,10480,10480,10480,10480,0
|
|
20250206,152100,581503300,10480,10480,10480,10480,0
|
|
20250206,152000,581503300,10480,10480,10480,10480,0
|
|
20250206,151900,581503300,10480,10480,10480,10470,184
|
|
20250206,151800,579575460,10480,10470,10480,10470,5
|
|
20250206,151700,579523090,10470,10470,10470,10470,0
|
|
20250206,151600,579523090,10470,10470,10470,10470,1
|
|
20250206,151500,579512620,10470,10460,10470,10430,245
|
|
20250206,151400,576953860,10470,10470,10470,10470,1
|
|
20250206,151300,576943390,10460,10460,10460,10460,1
|
|
20250206,151200,576932930,10470,10470,10470,10440,54
|
|
20250206,151100,576369020,10480,10460,10480,10460,4
|
|
20250206,151000,576327150,10480,10450,10480,10450,104
|
|
20250206,150900,575237290,10470,10440,10470,10430,1012
|
|
20250206,150800,564657170,10430,10430,10430,10430,20
|
|
20250206,150700,564448570,10440,10440,10440,10440,0
|
|
20250206,150600,564448570,10440,10430,10440,10430,2
|
|
20250206,150500,564427700,10440,10440,10440,10440,61
|
|
20250206,150400,563790860,10440,10440,10440,10440,2
|
|
20250206,150300,563769980,10430,10430,10440,10430,152
|
|
20250206,150200,562184600,10440,10430,10440,10430,152
|
|
20250206,150100,560599220,10440,10440,10440,10440,2
|
|
20250206,150000,560578340,10460,10460,10460,10460,1
|
|
20250206,145900,560567880,10430,10460,10460,10430,102
|
|
20250206,145800,559502720,10450,10430,10450,10430,1240
|
|
20250206,145700,546559280,10430,10420,10430,10420,954
|
|
20250206,145600,536618580,10410,10410,10410,10410,94
|
|
20250206,145500,535640040,10420,10420,10420,10420,0
|
|
20250206,145400,535640040,10420,10400,10420,10400,1109
|
|
20250206,145300,524095600,10390,10390,10390,10390,77
|
|
20250206,145200,523295570,10390,10390,10390,10390,0
|
|
20250206,145100,523295570,10390,10400,10410,10320,1101
|
|
20250206,145000,511920000,10400,10390,10400,10390,100
|
|
20250206,144900,510880230,10390,10390,10390,10390,0
|
|
20250206,144800,510880230,10390,10390,10390,10390,1
|
|
20250206,144700,510869840,10350,10360,10360,10350,500
|
|
20250206,144600,505694820,10360,10360,10360,10360,77
|
|
20250206,144500,504897100,10360,10360,10360,10360,0
|
|
20250206,144400,504897100,10360,10360,10360,10360,0
|
|
20250206,144300,504897100,10360,10360,10360,10360,0
|
|
20250206,144200,504897100,10360,10360,10360,10360,0
|
|
20250206,144100,504897100,10360,10360,10360,10360,0
|
|
20250206,144000,504897100,10360,10360,10360,10360,0
|
|
20250206,143900,504897100,10360,10320,10360,10320,126
|
|
20250206,143800,503596260,10320,10320,10320,10320,55
|
|
20250206,143700,503028660,10320,10320,10320,10320,0
|
|
20250206,143600,503028660,10320,10310,10320,10310,222
|
|
20250206,143500,500739620,10320,10360,10360,10320,132
|
|
20250206,143400,499376940,10320,10320,10320,10320,0
|
|
20250206,143300,499376940,10320,10320,10320,10320,0
|
|
20250206,143200,499376940,10320,10320,10320,10320,0
|
|
20250206,143100,499376940,10320,10320,10320,10320,0
|
|
20250206,143000,499376940,10320,10320,10320,10320,0
|
|
20250206,142900,499376940,10320,10340,10340,10320,99
|
|
20250206,142800,498355200,10350,10350,10350,10350,2
|
|
20250206,142700,498334500,10320,10320,10320,10320,0
|
|
20250206,142600,498334500,10320,10320,10320,10320,0
|
|
20250206,142500,498334500,10320,10320,10320,10320,0
|
|
20250206,142400,498334500,10320,10320,10320,10320,100
|
|
20250206,142300,497302500,10320,10320,10320,10320,300
|
|
20250206,142200,494206500,10310,10310,10310,10310,0
|
|
20250206,142100,494206500,10310,10310,10310,10310,70
|
|
20250206,142000,493484800,10380,10380,10380,10380,0
|
|
20250206,141900,493484800,10380,10380,10380,10380,0
|
|
20250206,141800,493484800,10380,10380,10380,10380,0
|
|
20250206,141700,493484800,10380,10380,10380,10380,0
|
|
20250206,141600,493484800,10380,10380,10380,10380,0
|
|
20250206,141500,493484800,10380,10380,10380,10380,0
|
|
20250206,141400,493484800,10380,10380,10380,10380,0
|
|
20250206,141300,493484800,10380,10380,10380,10380,0
|
|
20250206,141200,493484800,10380,10380,10380,10380,0
|
|
20250206,141100,493484800,10380,10380,10380,10380,81
|
|
20250206,141000,492644020,10380,10380,10380,10380,11
|
|
20250206,140900,492529840,10380,10380,10380,10380,0
|
|
20250206,140800,492529840,10380,10380,10380,10380,0
|
|
20250206,140700,492529840,10380,10380,10380,10380,0
|
|
20250206,140600,492529840,10380,10380,10380,10380,0
|
|
20250206,140500,492529840,10380,10380,10380,10380,0
|
|
20250206,140400,492529840,10380,10380,10380,10380,10
|
|
20250206,140300,492426040,10380,10380,10380,10380,0
|
|
20250206,140200,492426040,10380,10380,10380,10380,0
|
|
20250206,140100,492426040,10380,10380,10380,10380,0
|
|
20250206,140000,492426040,10380,10380,10380,10380,10
|
|
20250206,135900,492322240,10300,10330,10330,10300,1720
|
|
20250206,135800,474597150,10330,10350,10360,10310,4229
|
|
20250206,135700,430903860,10380,10380,10380,10380,0
|
|
20250206,135600,430903860,10380,10380,10380,10380,0
|
|
20250206,135500,430903860,10380,10380,10380,10380,0
|
|
20250206,135400,430903860,10380,10380,10380,10380,5
|
|
20250206,135300,430851960,10350,10350,10350,10350,0
|
|
20250206,135200,430851960,10350,10350,10350,10350,0
|
|
20250206,135100,430851960,10350,10350,10350,10350,0
|
|
20250206,135000,430851960,10350,10350,10350,10350,0
|
|
20250206,134900,430851960,10350,10350,10350,10350,2
|
|
20250206,134800,430831260,10440,10440,10440,10440,0
|
|
20250206,134700,430831260,10440,10380,10440,10380,126
|
|
20250206,134600,429523320,10360,10360,10360,10360,10
|
|
20250206,134500,429419720,10310,10310,10310,10310,0
|
|
20250206,134400,429419720,10310,10310,10310,10310,0
|
|
20250206,134300,429419720,10310,10310,10310,10310,5
|
|
20250206,134200,429368170,10280,10280,10280,10280,0
|
|
20250206,134100,429368170,10280,10300,10300,10280,2142
|
|
20250206,134000,407330870,10330,10360,10360,10330,1275
|
|
20250206,133900,394157210,10370,10390,10390,10370,3417
|
|
20250206,133800,358702350,10400,10430,10430,10400,5000
|
|
20250206,133700,306696550,10450,10450,10450,10450,0
|
|
20250206,133600,306696550,10450,10450,10450,10450,0
|
|
20250206,133500,306696550,10450,10450,10450,10450,0
|
|
20250206,133400,306696550,10450,10440,10450,10440,15
|
|
20250206,133300,306539810,10430,10430,10430,10430,0
|
|
20250206,133200,306539810,10430,10430,10430,10430,0
|
|
20250206,133100,306539810,10430,10430,10430,10430,0
|
|
20250206,133000,306539810,10430,10430,10430,10430,0
|
|
20250206,132900,306539810,10430,10430,10430,10430,0
|
|
20250206,132800,306539810,10430,10430,10430,10430,0
|
|
20250206,132700,306539810,10430,10430,10430,10430,0
|
|
20250206,132600,306539810,10430,10430,10430,10430,0
|
|
20250206,132500,306539810,10430,10430,10430,10430,210
|
|
20250206,132400,304349510,10430,10430,10430,10430,120
|
|
20250206,132300,303097910,10440,10450,10450,10440,83
|
|
20250206,132200,302231010,10460,10460,10460,10460,0
|
|
20250206,132100,302231010,10460,10460,10460,10460,36
|
|
20250206,132000,301854450,10470,10470,10470,10470,0
|
|
20250206,131900,301854450,10470,10470,10470,10470,5
|
|
20250206,131800,301802100,10470,10470,10470,10470,0
|
|
20250206,131700,301802100,10470,10470,10470,10470,0
|
|
20250206,131600,301802100,10470,10470,10470,10470,0
|
|
20250206,131500,301802100,10470,10470,10470,10470,0
|
|
20250206,131400,301802100,10470,10470,10470,10460,11
|
|
20250206,131300,301687020,10480,10480,10480,10480,0
|
|
20250206,131200,301687020,10480,10480,10480,10480,0
|
|
20250206,131100,301687020,10480,10480,10480,10480,0
|
|
20250206,131000,301687020,10480,10480,10480,10480,0
|
|
20250206,130900,301687020,10480,10480,10480,10480,0
|
|
20250206,130800,301687020,10480,10480,10480,10480,0
|
|
20250206,130700,301687020,10480,10480,10480,10480,0
|
|
20250206,130600,301687020,10480,10480,10480,10480,0
|
|
20250206,130500,301687020,10480,10480,10480,10480,0
|
|
20250206,130400,301687020,10480,10480,10480,10480,0
|
|
20250206,130300,301687020,10480,10480,10480,10480,0
|
|
20250206,130200,301687020,10480,10480,10480,10480,0
|
|
20250206,130100,301687020,10480,10480,10480,10480,0
|
|
20250206,130000,301687020,10480,10480,10480,10480,0
|
|
20250206,125900,301687020,10480,10480,10480,10480,0
|
|
20250206,125800,301687020,10480,10480,10480,10480,0
|
|
20250206,125700,301687020,10480,10480,10480,10480,0
|
|
20250206,125600,301687020,10480,10480,10480,10480,0
|
|
20250206,125500,301687020,10480,10480,10480,10480,0
|
|
20250206,125400,301687020,10480,10480,10480,10480,0
|
|
20250206,125300,301687020,10480,10480,10480,10480,0
|
|
20250206,125200,301687020,10480,10480,10480,10480,0
|
|
20250206,125100,301687020,10480,10480,10480,10480,47
|
|
20250206,125000,301194460,10480,10480,10480,10480,0
|
|
20250206,124900,301194460,10480,10480,10480,10480,0
|
|
20250206,124800,301194460,10480,10480,10480,10480,0
|
|
20250206,124700,301194460,10480,10480,10480,10480,0
|
|
20250206,124600,301194460,10480,10480,10480,10480,0
|
|
20250206,124500,301194460,10480,10480,10480,10480,0
|
|
20250206,124400,301194460,10480,10480,10480,10480,0
|
|
20250206,124300,301194460,10480,10480,10480,10480,0
|
|
20250206,124200,301194460,10480,10480,10480,10470,3
|
|
20250206,124100,301163030,10490,10480,10490,10480,4
|
|
20250206,124000,301121090,10490,10480,10490,10480,2
|
|
20250206,123900,301100120,10490,10490,10490,10490,0
|
|
20250206,123800,301100120,10490,10490,10490,10490,0
|
|
20250206,123700,301100120,10490,10480,10490,10480,4
|
|
20250206,123600,301058190,10490,10490,10490,10490,0
|
|
20250206,123500,301058190,10490,10490,10490,10490,0
|
|
20250206,123400,301058190,10490,10490,10490,10490,0
|
|
20250206,123300,301058190,10490,10490,10490,10490,0
|
|
20250206,123200,301058190,10490,10490,10490,10490,0
|
|
20250206,123100,301058190,10490,10490,10490,10490,0
|
|
20250206,123000,301058190,10490,10490,10490,10490,0
|
|
20250206,122900,301058190,10490,10480,10490,10400,1985
|
|
20250206,122800,280316600,10490,10490,10490,10490,0
|
|
20250206,122700,280316600,10490,10490,10490,10490,0
|
|
20250206,122600,280316600,10490,10490,10490,10490,0
|
|
20250206,122500,280316600,10490,10480,10490,10480,2
|
|
20250206,122400,280295630,10480,10480,10480,10480,1
|
|
20250206,122300,280285150,10500,10500,10500,10500,0
|
|
20250206,122200,280285150,10500,10500,10500,10500,0
|
|
20250206,122100,280285150,10500,10500,10500,10500,0
|
|
20250206,122000,280285150,10500,10500,10500,10500,0
|
|
20250206,121900,280285150,10500,10500,10500,10500,0
|
|
20250206,121800,280285150,10500,10500,10500,10500,0
|
|
20250206,121700,280285150,10500,10500,10500,10500,0
|
|
20250206,121600,280285150,10500,10500,10500,10500,0
|
|
20250206,121500,280285150,10500,10500,10500,10500,0
|
|
20250206,121400,280285150,10500,10490,10500,10490,2
|
|
20250206,121300,280264160,10500,10490,10500,10450,41
|
|
20250206,121200,279835360,10500,10500,10500,10500,1
|
|
20250206,121100,279824860,10500,10500,10500,10500,0
|
|
20250206,121000,279824860,10500,10470,10500,10470,104
|
|
20250206,120900,278732930,10470,10470,10470,10470,94
|
|
20250206,120800,277748750,10500,10500,10500,10500,0
|
|
20250206,120700,277748750,10500,10500,10500,10500,0
|
|
20250206,120600,277748750,10500,10500,10500,10500,0
|
|
20250206,120500,277748750,10500,10500,10500,10500,1
|
|
20250206,120400,277738250,10470,10470,10470,10470,104
|
|
20250206,120300,276649370,10500,10490,10500,10480,3
|
|
20250206,120200,276617900,10500,10500,10500,10500,0
|
|
20250206,120100,276617900,10500,10490,10500,10480,21
|
|
20250206,120000,276397790,10480,10500,10500,10480,3
|
|
20250206,115900,276366330,10480,10500,10500,10480,81
|
|
20250206,115800,275517430,10490,10490,10490,10490,10
|
|
20250206,115700,275412530,10490,10490,10490,10490,0
|
|
20250206,115600,275412530,10490,10490,10490,10490,70
|
|
20250206,115500,274678230,10490,10490,10490,10490,0
|
|
20250206,115400,274678230,10490,10490,10490,10490,0
|
|
20250206,115300,274678230,10490,10490,10490,10490,1
|
|
20250206,115200,274667740,10500,10500,10500,10500,0
|
|
20250206,115100,274667740,10500,10500,10500,10500,100
|
|
20250206,115000,273617740,10500,10490,10500,10490,11
|
|
20250206,114900,273502340,10490,10490,10490,10490,0
|
|
20250206,114800,273502340,10490,10490,10490,10490,9
|
|
20250206,114700,273407930,10490,10490,10490,10490,1
|
|
20250206,114600,273397440,10500,10490,10500,10490,10
|
|
20250206,114500,273292530,10500,10500,10500,10500,0
|
|
20250206,114400,273292530,10500,10500,10500,10500,0
|
|
20250206,114300,273292530,10500,10500,10500,10500,1
|
|
20250206,114200,273282030,10500,10500,10500,10500,0
|
|
20250206,114100,273282030,10500,10490,10500,10490,7
|
|
20250206,114000,273208590,10500,10490,10500,10490,3
|
|
20250206,113900,273177110,10500,10500,10500,10500,0
|
|
20250206,113800,273177110,10500,10490,10500,10490,193
|
|
20250206,113700,271152530,10490,10490,10490,10490,0
|
|
20250206,113600,271152530,10490,10490,10490,10490,3
|
|
20250206,113500,271121060,10490,10500,10500,10480,18
|
|
20250206,113400,270932370,10490,10500,10500,10490,22
|
|
20250206,113300,270701580,10500,10490,10500,10490,21
|
|
20250206,113200,270481280,10510,10510,10510,10490,13
|
|
20250206,113100,270344690,10510,10500,10510,10500,11
|
|
20250206,113000,270229180,10510,10440,10510,10440,2834
|
|
20250206,112900,240508040,10440,10440,10440,10440,0
|
|
20250206,112800,240508040,10440,10440,10440,10440,14
|
|
20250206,112700,240361880,10440,10440,10440,10440,0
|
|
20250206,112600,240361880,10440,10430,10440,10400,111
|
|
20250206,112500,239206140,10440,10440,10440,10440,0
|
|
20250206,112400,239206140,10440,10440,10440,10440,0
|
|
20250206,112300,239206140,10440,10440,10440,10440,0
|
|
20250206,112200,239206140,10440,10440,10440,10440,16
|
|
20250206,112100,239039100,10460,10460,10460,10460,0
|
|
20250206,112000,239039100,10460,10450,10460,10450,11
|
|
20250206,111900,238924140,10460,10460,10460,10460,7
|
|
20250206,111800,238850920,10460,10460,10460,10460,0
|
|
20250206,111700,238850920,10460,10460,10460,10460,0
|
|
20250206,111600,238850920,10460,10460,10460,10460,0
|
|
20250206,111500,238850920,10460,10460,10460,10460,0
|
|
20250206,111400,238850920,10460,10460,10460,10460,0
|
|
20250206,111300,238850920,10460,10450,10460,10450,3
|
|
20250206,111200,238819560,10470,10470,10470,10470,1
|
|
20250206,111100,238809090,10480,10480,10480,10480,1
|
|
20250206,111000,238798610,10460,10470,10470,10460,11
|
|
20250206,110900,238683540,10480,10460,10480,10460,303
|
|
20250206,110800,235512570,10440,10440,10440,10440,4
|
|
20250206,110700,235470810,10460,10460,10460,10460,0
|
|
20250206,110600,235470810,10460,10460,10460,10460,3
|
|
20250206,110500,235439430,10460,10460,10460,10460,0
|
|
20250206,110400,235439430,10460,10460,10460,10460,0
|
|
20250206,110300,235439430,10460,10460,10460,10460,0
|
|
20250206,110200,235439430,10460,10460,10460,10460,0
|
|
20250206,110100,235439430,10460,10460,10460,10460,50
|
|
20250206,110000,234916430,10460,10460,10460,10460,1
|
|
20250206,105900,234905970,10390,10390,10390,10390,1
|
|
20250206,105800,234895580,10400,10420,10420,10400,2000
|
|
20250206,105700,214089240,10460,10460,10460,10460,40
|
|
20250206,105600,213670840,10460,10460,10460,10460,40
|
|
20250206,105500,213252440,10470,10470,10470,10470,0
|
|
20250206,105400,213252440,10470,10470,10470,10470,0
|
|
20250206,105300,213252440,10470,10470,10470,10470,0
|
|
20250206,105200,213252440,10470,10470,10470,10470,0
|
|
20250206,105100,213252440,10470,10470,10470,10470,0
|
|
20250206,105000,213252440,10470,10470,10470,10470,0
|
|
20250206,104900,213252440,10470,10470,10470,10470,0
|
|
20250206,104800,213252440,10470,10470,10470,10470,0
|
|
20250206,104700,213252440,10470,10470,10470,10470,0
|
|
20250206,104600,213252440,10470,10470,10470,10470,0
|
|
20250206,104500,213252440,10470,10470,10470,10470,1
|
|
20250206,104400,213241970,10470,10470,10470,10470,1
|
|
20250206,104300,213231500,10470,10470,10470,10470,0
|
|
20250206,104200,213231500,10470,10470,10470,10470,0
|
|
20250206,104100,213231500,10470,10470,10470,10470,0
|
|
20250206,104000,213231500,10470,10470,10470,10470,1
|
|
20250206,103900,213221030,10470,10460,10470,10460,10
|
|
20250206,103800,213116350,10470,10470,10470,10470,0
|
|
20250206,103700,213116350,10470,10460,10470,10460,3
|
|
20250206,103600,213084960,10470,10470,10470,10470,0
|
|
20250206,103500,213084960,10470,10470,10470,10470,0
|
|
20250206,103400,213084960,10470,10470,10470,10470,0
|
|
20250206,103300,213084960,10470,10470,10470,10470,0
|
|
20250206,103200,213084960,10470,10470,10470,10470,101
|
|
20250206,103100,212027490,10420,10470,10470,10420,40
|
|
20250206,103000,211609690,10470,10470,10470,10470,2
|
|
20250206,102900,211588750,10470,10460,10470,10460,2
|
|
20250206,102800,211567820,10470,10470,10470,10470,1
|
|
20250206,102700,211557350,10460,10460,10460,10460,308
|
|
20250206,102600,208335670,10450,10430,10450,10430,1700
|
|
20250206,102500,190596870,10430,10430,10430,10430,1
|
|
20250206,102400,190586440,10420,10420,10420,10420,22
|
|
20250206,102300,190357200,10400,10400,10400,10400,0
|
|
20250206,102200,190357200,10400,10400,10400,10400,0
|
|
20250206,102100,190357200,10400,10410,10410,10400,499
|
|
20250206,102000,185167590,10410,10410,10410,10410,3
|
|
20250206,101900,185136360,10420,10420,10420,10420,0
|
|
20250206,101800,185136360,10420,10420,10420,10420,0
|
|
20250206,101700,185136360,10420,10420,10420,10420,20
|
|
20250206,101600,184927960,10420,10420,10420,10420,0
|
|
20250206,101500,184927960,10420,10420,10420,10420,0
|
|
20250206,101400,184927960,10420,10420,10420,10420,0
|
|
20250206,101300,184927960,10420,10420,10420,10420,1
|
|
20250206,101200,184917540,10420,10420,10420,10420,0
|
|
20250206,101100,184917540,10420,10420,10420,10420,99
|
|
20250206,101000,183885960,10420,10420,10420,10420,1
|
|
20250206,100900,183875540,10430,10420,10430,10420,30
|
|
20250206,100800,183562890,10420,10420,10420,10420,10
|
|
20250206,100700,183458690,10420,10420,10420,10420,0
|
|
20250206,100600,183458690,10420,10420,10420,10420,0
|
|
20250206,100500,183458690,10420,10410,10420,10410,8
|
|
20250206,100400,183375340,10420,10420,10420,10420,0
|
|
20250206,100300,183375340,10420,10420,10420,10420,0
|
|
20250206,100200,183375340,10420,10420,10420,10420,10
|
|
20250206,100100,183271140,10430,10430,10430,10430,0
|
|
20250206,100000,183271140,10430,10400,10430,10400,2
|
|
20250206,095900,183250310,10430,10430,10430,10430,0
|
|
20250206,095800,183250310,10430,10430,10430,10430,0
|
|
20250206,095700,183250310,10430,10430,10430,10430,0
|
|
20250206,095600,183250310,10430,10430,10430,10430,1
|
|
20250206,095500,183239880,10390,10390,10430,10390,498
|
|
20250206,095400,178065620,10390,10400,10400,10390,300
|
|
20250206,095300,174948410,10400,10400,10400,10400,0
|
|
20250206,095200,174948410,10400,10400,10400,10400,100
|
|
20250206,095100,173908410,10430,10430,10430,10430,0
|
|
20250206,095000,173908410,10430,10430,10430,10430,0
|
|
20250206,094900,173908410,10430,10430,10430,10430,0
|
|
20250206,094800,173908410,10430,10430,10430,10430,0
|
|
20250206,094700,173908410,10430,10430,10430,10430,0
|
|
20250206,094600,173908410,10430,10430,10430,10430,0
|
|
20250206,094500,173908410,10430,10430,10430,10430,0
|
|
20250206,094400,173908410,10430,10430,10430,10430,0
|
|
20250206,094300,173908410,10430,10420,10430,10390,973
|
|
20250206,094200,163788860,10430,10430,10430,10430,0
|
|
20250206,094100,163788860,10430,10430,10430,10430,51
|
|
20250206,094000,163256930,10450,10450,10450,10450,12
|
|
20250206,093900,163131530,10450,10450,10450,10450,71
|
|
20250206,093800,162389580,10420,10440,10440,10420,107
|
|
20250206,093700,161272520,10440,10440,10440,10440,0
|
|
20250206,093600,161272520,10440,10440,10440,10440,13
|
|
20250206,093500,161136800,10440,10440,10440,10440,101
|
|
20250206,093400,160082360,10450,10450,10450,10450,0
|
|
20250206,093300,160082360,10450,10450,10450,10450,1
|
|
20250206,093200,160071910,10430,10450,10460,10430,483
|
|
20250206,093100,155025270,10470,10440,10470,10440,32
|
|
20250206,093000,154691130,10470,10430,10470,10410,735
|
|
20250206,092900,147028120,10440,10430,10440,10430,2
|
|
20250206,092800,147007250,10420,10420,10420,10420,1
|
|
20250206,092700,146996830,10440,10410,10450,10410,196
|
|
20250206,092600,144949460,10410,10410,10410,10410,0
|
|
20250206,092500,144949460,10410,10410,10410,10410,0
|
|
20250206,092400,144949460,10410,10410,10410,10410,100
|
|
20250206,092300,143908460,10470,10410,10470,10410,200
|
|
20250206,092200,141826290,10470,10430,10470,10420,122
|
|
20250206,092100,140553900,10490,10490,10490,10490,1
|
|
20250206,092000,140543410,10420,10480,10520,10400,537
|
|
20250206,091900,134934810,10480,10400,10500,10400,2860
|
|
20250206,091800,105023960,10360,10350,10440,10310,2824
|
|
20250206,091700,75688880,10330,10330,10330,10330,7
|
|
20250206,091600,75616570,10320,10320,10320,10320,37
|
|
20250206,091500,75234730,10300,10300,10300,10300,520
|
|
20250206,091400,69878730,10360,10330,10360,10330,594
|
|
20250206,091300,63731670,10320,10300,10320,10300,31
|
|
20250206,091200,63412050,10290,10330,10330,10290,115
|
|
20250206,091100,62224700,10330,10330,10330,10330,102
|
|
20250206,091000,61171040,10300,10270,10300,10270,133
|
|
20250206,090900,59801770,10280,10280,10280,10280,26
|
|
20250206,090800,59534490,10270,10270,10270,10270,41
|
|
20250206,090700,59113420,10260,10270,10270,10260,403
|
|
20250206,090600,54977150,10300,10250,10340,10250,397
|
|
20250206,090500,50882740,10310,10310,10310,10310,501
|
|
20250206,090400,45717430,10340,10340,10340,10340,0
|
|
20250206,090300,45717430,10340,10290,10350,10260,943
|
|
20250206,090200,36006590,10260,10330,10350,10260,701
|
|
20250206,090100,28762910,10330,10270,10330,10200,931
|
|
20250206,090000,19192340,10260,10200,10260,10170,1879
|