600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,185700,994879820,19250,19250,19250,19250,604
|
|
20250206,185600,994879820,19250,19250,19250,19250,0
|
|
20250206,185500,994879820,19250,19250,19250,19250,0
|
|
20250206,185400,994879820,19250,19250,19250,19250,0
|
|
20250206,185300,994879820,19250,19250,19250,19250,0
|
|
20250206,185200,994879820,19250,19250,19250,19250,0
|
|
20250206,185100,994879820,19250,19250,19250,19250,0
|
|
20250206,185000,994879820,19250,19250,19250,19250,0
|
|
20250206,184900,994879820,19250,19250,19250,19250,0
|
|
20250206,184800,994879820,19250,19250,19250,19250,0
|
|
20250206,184700,994879820,19250,19250,19250,19250,0
|
|
20250206,184600,994879820,19250,19250,19250,19250,0
|
|
20250206,184500,994879820,19250,19250,19250,19250,0
|
|
20250206,184400,994879820,19250,19250,19250,19250,0
|
|
20250206,184300,994879820,19250,19250,19250,19250,0
|
|
20250206,184200,994879820,19250,19250,19250,19250,0
|
|
20250206,184100,994879820,19250,19250,19250,19250,0
|
|
20250206,184000,994879820,19250,19250,19250,19250,0
|
|
20250206,183900,994879820,19250,19250,19250,19250,0
|
|
20250206,183800,994879820,19250,19250,19250,19250,0
|
|
20250206,183700,994879820,19250,19250,19250,19250,0
|
|
20250206,183600,994879820,19250,19250,19250,19250,0
|
|
20250206,183500,994879820,19250,19250,19250,19250,0
|
|
20250206,183400,994879820,19250,19250,19250,19250,0
|
|
20250206,183300,994879820,19250,19250,19250,19250,0
|
|
20250206,183200,994879820,19250,19250,19250,19250,0
|
|
20250206,183100,994879820,19250,19250,19250,19250,0
|
|
20250206,183000,994879820,19250,19250,19250,19250,0
|
|
20250206,182900,994879820,19250,19250,19250,19250,0
|
|
20250206,182800,994879820,19250,19250,19250,19250,0
|
|
20250206,182700,994879820,19250,19250,19250,19250,604
|
|
20250206,182600,994879820,19250,19250,19250,19250,0
|
|
20250206,182500,994879820,19250,19250,19250,19250,0
|
|
20250206,182400,994879820,19250,19250,19250,19250,0
|
|
20250206,182300,994879820,19250,19250,19250,19250,0
|
|
20250206,182200,994879820,19250,19250,19250,19250,0
|
|
20250206,182100,994879820,19250,19250,19250,19250,0
|
|
20250206,182000,994879820,19250,19250,19250,19250,0
|
|
20250206,181900,994879820,19250,19250,19250,19250,0
|
|
20250206,181800,994879820,19250,19250,19250,19250,0
|
|
20250206,181700,994879820,19250,19250,19250,19250,0
|
|
20250206,181600,994879820,19250,19250,19250,19250,0
|
|
20250206,181500,994879820,19250,19250,19250,19250,0
|
|
20250206,181400,994879820,19250,19250,19250,19250,0
|
|
20250206,181300,994879820,19250,19250,19250,19250,0
|
|
20250206,181200,994879820,19250,19250,19250,19250,0
|
|
20250206,181100,994879820,19250,19250,19250,19250,0
|
|
20250206,181000,994879820,19250,19250,19250,19250,0
|
|
20250206,180900,994879820,19250,19250,19250,19250,0
|
|
20250206,180800,994879820,19250,19250,19250,19250,0
|
|
20250206,180700,994879820,19250,19250,19250,19250,0
|
|
20250206,180600,994879820,19250,19250,19250,19250,0
|
|
20250206,180500,994879820,19250,19250,19250,19250,0
|
|
20250206,180400,994879820,19250,19250,19250,19250,0
|
|
20250206,180300,994879820,19250,19250,19250,19250,0
|
|
20250206,180200,994879820,19250,19250,19250,19250,0
|
|
20250206,180100,994879820,19250,19250,19250,19250,0
|
|
20250206,180000,994879820,19250,19250,19250,19250,0
|
|
20250206,175900,994879820,19250,19250,19250,19250,0
|
|
20250206,175800,994879820,19250,19250,19250,19250,0
|
|
20250206,175700,994879820,19250,19250,19250,19250,604
|
|
20250206,175600,994879820,19250,19250,19250,19250,0
|
|
20250206,175500,994879820,19250,19250,19250,19250,0
|
|
20250206,175400,994879820,19250,19250,19250,19250,0
|
|
20250206,175300,994879820,19250,19250,19250,19250,0
|
|
20250206,175200,994879820,19250,19250,19250,19250,0
|
|
20250206,175100,994879820,19250,19250,19250,19250,0
|
|
20250206,175000,994879820,19250,19250,19250,19250,0
|
|
20250206,174900,994879820,19250,19250,19250,19250,0
|
|
20250206,174800,994879820,19250,19250,19250,19250,0
|
|
20250206,174700,994879820,19250,19250,19250,19250,0
|
|
20250206,174600,994879820,19250,19250,19250,19250,0
|
|
20250206,174500,994879820,19250,19250,19250,19250,0
|
|
20250206,174400,994879820,19250,19250,19250,19250,0
|
|
20250206,174300,994879820,19250,19250,19250,19250,0
|
|
20250206,174200,994879820,19250,19250,19250,19250,0
|
|
20250206,174100,994879820,19250,19250,19250,19250,0
|
|
20250206,174000,994879820,19250,19250,19250,19250,0
|
|
20250206,173900,994879820,19250,19250,19250,19250,0
|
|
20250206,173800,994879820,19250,19250,19250,19250,0
|
|
20250206,173700,994879820,19250,19250,19250,19250,0
|
|
20250206,173600,994879820,19250,19250,19250,19250,0
|
|
20250206,173500,994879820,19250,19250,19250,19250,0
|
|
20250206,173400,994879820,19250,19250,19250,19250,0
|
|
20250206,173300,994879820,19250,19250,19250,19250,0
|
|
20250206,173200,994879820,19250,19250,19250,19250,0
|
|
20250206,173100,994879820,19250,19250,19250,19250,0
|
|
20250206,173000,994879820,19250,19250,19250,19250,0
|
|
20250206,172900,994879820,19250,19250,19250,19250,0
|
|
20250206,172800,994879820,19250,19250,19250,19250,0
|
|
20250206,172700,994879820,19250,19250,19250,19250,604
|
|
20250206,172600,994879820,19250,19250,19250,19250,0
|
|
20250206,172500,994879820,19250,19250,19250,19250,0
|
|
20250206,172400,994879820,19250,19250,19250,19250,0
|
|
20250206,172300,994879820,19250,19250,19250,19250,0
|
|
20250206,172200,994879820,19250,19250,19250,19250,0
|
|
20250206,172100,994879820,19250,19250,19250,19250,0
|
|
20250206,172000,994879820,19250,19250,19250,19250,0
|
|
20250206,171900,994879820,19250,19250,19250,19250,0
|
|
20250206,171800,994879820,19250,19250,19250,19250,0
|
|
20250206,171700,994879820,19250,19250,19250,19250,0
|
|
20250206,171600,994879820,19250,19250,19250,19250,0
|
|
20250206,171500,994879820,19250,19250,19250,19250,0
|
|
20250206,171400,994879820,19250,19250,19250,19250,0
|
|
20250206,171300,994879820,19250,19250,19250,19250,0
|
|
20250206,171200,994879820,19250,19250,19250,19250,0
|
|
20250206,171100,994879820,19250,19250,19250,19250,0
|
|
20250206,171000,994879820,19250,19250,19250,19250,0
|
|
20250206,170900,994879820,19250,19250,19250,19250,0
|
|
20250206,170800,994879820,19250,19250,19250,19250,0
|
|
20250206,170700,994879820,19250,19250,19250,19250,0
|
|
20250206,170600,994879820,19250,19250,19250,19250,0
|
|
20250206,170500,994879820,19250,19250,19250,19250,0
|
|
20250206,170400,994879820,19250,19250,19250,19250,0
|
|
20250206,170300,994879820,19250,19250,19250,19250,0
|
|
20250206,170200,994879820,19250,19250,19250,19250,0
|
|
20250206,170100,994879820,19250,19250,19250,19250,0
|
|
20250206,170000,994879820,19250,19250,19250,19250,0
|
|
20250206,165900,994879820,19250,19250,19250,19250,0
|
|
20250206,165800,994879820,19250,19250,19250,19250,0
|
|
20250206,165700,994879820,19250,19250,19250,19250,604
|
|
20250206,165600,994879820,19250,19250,19250,19250,0
|
|
20250206,165500,994879820,19250,19250,19250,19250,0
|
|
20250206,165400,994879820,19250,19250,19250,19250,0
|
|
20250206,165300,994879820,19250,19250,19250,19250,0
|
|
20250206,165200,994879820,19250,19250,19250,19250,0
|
|
20250206,165100,994879820,19250,19250,19250,19250,0
|
|
20250206,165000,994879820,19250,19250,19250,19250,0
|
|
20250206,164900,994879820,19250,19250,19250,19250,0
|
|
20250206,164800,994879820,19250,19250,19250,19250,0
|
|
20250206,164700,994879820,19250,19250,19250,19250,0
|
|
20250206,164600,994879820,19250,19250,19250,19250,0
|
|
20250206,164500,994879820,19250,19250,19250,19250,0
|
|
20250206,164400,994879820,19250,19250,19250,19250,0
|
|
20250206,164300,994879820,19250,19250,19250,19250,0
|
|
20250206,164200,994879820,19250,19250,19250,19250,0
|
|
20250206,164100,994879820,19250,19250,19250,19250,0
|
|
20250206,164000,994879820,19250,19250,19250,19250,0
|
|
20250206,163900,994879820,19250,19250,19250,19250,0
|
|
20250206,163800,994879820,19250,19250,19250,19250,0
|
|
20250206,163700,994879820,19250,19250,19250,19250,0
|
|
20250206,163600,994879820,19250,19250,19250,19250,0
|
|
20250206,163500,994879820,19250,19250,19250,19250,0
|
|
20250206,163400,994879820,19250,19250,19250,19250,0
|
|
20250206,163300,994879820,19250,19250,19250,19250,0
|
|
20250206,163200,994879820,19250,19250,19250,19250,0
|
|
20250206,163100,994879820,19250,19250,19250,19250,0
|
|
20250206,163000,994879820,19250,19250,19250,19250,0
|
|
20250206,162900,994879820,19250,19250,19250,19250,0
|
|
20250206,162800,994879820,19250,19250,19250,19250,0
|
|
20250206,162700,994879820,19250,19250,19250,19250,604
|
|
20250206,162600,994879820,19250,19250,19250,19250,0
|
|
20250206,162500,994879820,19250,19250,19250,19250,0
|
|
20250206,162400,994879820,19250,19250,19250,19250,0
|
|
20250206,162300,994879820,19250,19250,19250,19250,0
|
|
20250206,162200,994879820,19250,19250,19250,19250,0
|
|
20250206,162100,994879820,19250,19250,19250,19250,0
|
|
20250206,162000,994879820,19250,19250,19250,19250,0
|
|
20250206,161900,994879820,19250,19250,19250,19250,0
|
|
20250206,161800,994879820,19250,19250,19250,19250,0
|
|
20250206,161700,994879820,19250,19250,19250,19250,0
|
|
20250206,161600,994879820,19250,19250,19250,19250,0
|
|
20250206,161500,994879820,19250,19250,19250,19250,0
|
|
20250206,161400,994879820,19250,19250,19250,19250,0
|
|
20250206,161300,994879820,19250,19250,19250,19250,0
|
|
20250206,161200,994879820,19250,19250,19250,19250,0
|
|
20250206,161100,994879820,19250,19250,19250,19250,0
|
|
20250206,161000,994879820,19250,19250,19250,19250,0
|
|
20250206,160900,994879820,19250,19250,19250,19250,0
|
|
20250206,160800,994879820,19250,19250,19250,19250,0
|
|
20250206,160700,994879820,19250,19250,19250,19250,0
|
|
20250206,160600,994879820,19250,19250,19250,19250,0
|
|
20250206,160500,994879820,19250,19250,19250,19250,0
|
|
20250206,160400,994879820,19250,19250,19250,19250,0
|
|
20250206,160300,994879820,19250,19250,19250,19250,0
|
|
20250206,160200,994879820,19250,19250,19250,19250,0
|
|
20250206,160100,994879820,19250,19250,19250,19250,0
|
|
20250206,160000,994879820,19250,19250,19250,19250,0
|
|
20250206,155900,994879820,19250,19250,19250,19250,0
|
|
20250206,155800,994879820,19250,19250,19250,19250,0
|
|
20250206,155700,994879820,19250,19250,19250,19250,604
|
|
20250206,155600,994879820,19250,19250,19250,19250,0
|
|
20250206,155500,994879820,19250,19250,19250,19250,0
|
|
20250206,155400,994879820,19250,19250,19250,19250,0
|
|
20250206,155300,994879820,19250,19250,19250,19250,0
|
|
20250206,155200,994879820,19250,19250,19250,19250,0
|
|
20250206,155100,994879820,19250,19250,19250,19250,0
|
|
20250206,155000,994879820,19250,19250,19250,19250,0
|
|
20250206,154900,994879820,19250,19250,19250,19250,0
|
|
20250206,154800,994879820,19250,19250,19250,19250,0
|
|
20250206,154700,994879820,19250,19250,19250,19250,0
|
|
20250206,154600,994879820,19250,19250,19250,19250,0
|
|
20250206,154500,994879820,19250,19250,19250,19250,0
|
|
20250206,154400,994879820,19250,19250,19250,19250,0
|
|
20250206,154300,994879820,19250,19250,19250,19250,0
|
|
20250206,154200,994879820,19250,19250,19250,19250,0
|
|
20250206,154100,994879820,19250,19250,19250,19250,0
|
|
20250206,154000,994879820,19250,19250,19250,19250,0
|
|
20250206,153900,994879820,19250,19250,19250,19250,0
|
|
20250206,153800,994879820,19250,19250,19250,19250,0
|
|
20250206,153700,994879820,19250,19250,19250,19250,0
|
|
20250206,153600,994879820,19250,19250,19250,19250,0
|
|
20250206,153500,994879820,19250,19250,19250,19250,0
|
|
20250206,153400,994879820,19250,19250,19250,19250,0
|
|
20250206,153300,994879820,19250,19250,19250,19250,0
|
|
20250206,153200,994879820,19250,19250,19250,19250,0
|
|
20250206,153100,994879820,19250,19250,19250,19250,0
|
|
20250206,153000,994879820,19250,19250,19250,19250,604
|
|
20250206,152900,983252820,19320,19320,19320,19320,0
|
|
20250206,152800,983252820,19320,19320,19320,19320,0
|
|
20250206,152700,983252820,19320,19320,19320,19320,0
|
|
20250206,152600,983252820,19320,19320,19320,19320,0
|
|
20250206,152500,983252820,19320,19320,19320,19320,0
|
|
20250206,152400,983252820,19320,19320,19320,19320,0
|
|
20250206,152300,983252820,19320,19320,19320,19320,0
|
|
20250206,152200,983252820,19320,19320,19320,19320,0
|
|
20250206,152100,983252820,19320,19320,19320,19320,0
|
|
20250206,152000,983252820,19320,19320,19320,19320,0
|
|
20250206,151900,983252820,19320,19200,19320,19200,52
|
|
20250206,151800,982248430,19180,19320,19320,19180,64
|
|
20250206,151700,981018910,19210,19210,19210,19210,1
|
|
20250206,151600,980999700,19310,19310,19310,19150,2187
|
|
20250206,151500,939068020,19230,19310,19310,19230,253
|
|
20250206,151400,934201340,19250,19310,19310,19250,136
|
|
20250206,151300,931583160,19310,19310,19310,19310,6
|
|
20250206,151200,931467300,19310,19300,19310,19300,49
|
|
20250206,151100,930521570,19300,19300,19300,19300,10
|
|
20250206,151000,930328570,19300,19240,19300,19240,21
|
|
20250206,150900,929923390,19300,19300,19300,19300,0
|
|
20250206,150800,929923390,19300,19300,19300,19300,0
|
|
20250206,150700,929923390,19300,19300,19300,19300,0
|
|
20250206,150600,929923390,19300,19300,19300,19300,4
|
|
20250206,150500,929846190,19300,19300,19300,19240,9
|
|
20250206,150400,929672550,19300,19300,19300,19300,4
|
|
20250206,150300,929595350,19300,19290,19300,19290,7
|
|
20250206,150200,929460290,19290,19300,19300,19290,54
|
|
20250206,150100,928418550,19310,19310,19310,19310,0
|
|
20250206,150000,928418550,19310,19310,19310,19310,0
|
|
20250206,145900,928418550,19310,19310,19310,19310,1
|
|
20250206,145800,928399240,19310,19310,19310,19310,18
|
|
20250206,145700,928051660,19320,19320,19320,19320,7
|
|
20250206,145600,927916420,19320,19320,19320,19320,7
|
|
20250206,145500,927781180,19330,19330,19330,19330,3
|
|
20250206,145400,927723190,19330,19250,19330,19250,66
|
|
20250206,145300,926447490,19340,19340,19340,19340,0
|
|
20250206,145200,926447490,19340,19340,19340,19340,0
|
|
20250206,145100,926447490,19340,19340,19340,19340,0
|
|
20250206,145000,926447490,19340,19340,19340,19340,10
|
|
20250206,144900,926254090,19350,19350,19350,19350,0
|
|
20250206,144800,926254090,19350,19350,19350,19350,20
|
|
20250206,144700,925867090,19350,19350,19350,19350,20
|
|
20250206,144600,925480090,19350,19350,19350,19350,5
|
|
20250206,144500,925383340,19350,19350,19350,19350,9
|
|
20250206,144400,925209190,19350,19350,19350,19350,86
|
|
20250206,144300,923545090,19350,19350,19350,19350,5
|
|
20250206,144200,923448340,19350,19240,19350,19240,11
|
|
20250206,144100,923235600,19350,19350,19350,19350,0
|
|
20250206,144000,923235600,19350,19350,19350,19350,0
|
|
20250206,143900,923235600,19350,19240,19350,19230,196
|
|
20250206,143800,919465120,19240,19350,19350,19240,472
|
|
20250206,143700,910376910,19350,19350,19350,19350,19
|
|
20250206,143600,910009260,19360,19360,19360,19360,0
|
|
20250206,143500,910009260,19360,19360,19360,19360,0
|
|
20250206,143400,910009260,19360,19360,19360,19360,200
|
|
20250206,143300,906137260,19360,19360,19360,19360,8
|
|
20250206,143200,905982380,19360,19360,19360,19360,16
|
|
20250206,143100,905672620,19360,19250,19360,19250,5
|
|
20250206,143000,905575930,19360,19360,19360,19360,9
|
|
20250206,142900,905401690,19360,19360,19360,19360,4
|
|
20250206,142800,905324250,19360,19360,19360,19360,30
|
|
20250206,142700,904743450,19330,19370,19370,19330,571
|
|
20250206,142600,893705180,19370,19330,19370,19330,21
|
|
20250206,142500,893298740,19340,19340,19340,19340,17
|
|
20250206,142400,892969960,19340,19340,19340,19340,0
|
|
20250206,142300,892969960,19340,19340,19340,19340,11
|
|
20250206,142200,892757220,19340,19340,19340,19340,0
|
|
20250206,142100,892757220,19340,19340,19340,19340,84
|
|
20250206,142000,891132660,19270,19270,19270,19270,0
|
|
20250206,141900,891132660,19270,19270,19270,19270,1
|
|
20250206,141800,891113390,19350,19350,19350,19350,0
|
|
20250206,141700,891113390,19350,19350,19350,19350,0
|
|
20250206,141600,891113390,19350,19350,19350,19350,50
|
|
20250206,141500,890145890,19260,19310,19310,19260,125
|
|
20250206,141400,887732690,19380,19370,19380,19370,48
|
|
20250206,141300,886802920,19310,19310,19310,19310,0
|
|
20250206,141200,886802920,19310,19310,19310,19310,150
|
|
20250206,141100,883906420,19320,19320,19320,19320,278
|
|
20250206,141000,878535460,19380,19380,19380,19380,0
|
|
20250206,140900,878535460,19380,19380,19380,19380,0
|
|
20250206,140800,878535460,19380,19320,19380,19320,14
|
|
20250206,140700,878264200,19330,19330,19330,19330,1
|
|
20250206,140600,878244870,19330,19390,19390,19330,308
|
|
20250206,140500,872290260,19390,19390,19390,19390,12
|
|
20250206,140400,872057580,19390,19380,19390,19380,12
|
|
20250206,140300,871825010,19380,19370,19380,19370,22
|
|
20250206,140200,871398810,19340,19340,19340,19340,259
|
|
20250206,140100,866389750,19340,19340,19340,19340,12
|
|
20250206,140000,866157670,19340,19370,19370,19340,125
|
|
20250206,135900,863739930,19370,19370,19370,19370,28
|
|
20250206,135800,863197570,19370,19370,19370,19370,18
|
|
20250206,135700,862848910,19370,19360,19370,19340,20
|
|
20250206,135600,862461550,19380,19390,19390,19380,5
|
|
20250206,135500,862364630,19400,19400,19400,19400,1
|
|
20250206,135400,862345230,19400,19400,19400,19400,2
|
|
20250206,135300,862306430,19400,19400,19400,19400,3
|
|
20250206,135200,862248230,19400,19400,19400,19400,47
|
|
20250206,135100,861336430,19400,19390,19400,19390,30
|
|
20250206,135000,860754460,19390,19390,19390,19390,5
|
|
20250206,134900,860657510,19390,19390,19390,19390,2
|
|
20250206,134800,860618730,19390,19390,19390,19390,242
|
|
20250206,134700,855926350,19390,19390,19390,19390,22
|
|
20250206,134600,855499770,19390,19390,19390,19390,1
|
|
20250206,134500,855480380,19350,19390,19390,19350,2
|
|
20250206,134400,855441640,19390,19390,19390,19390,1
|
|
20250206,134300,855422250,19390,19400,19400,19390,6
|
|
20250206,134200,855305860,19340,19340,19340,19340,0
|
|
20250206,134100,855305860,19340,19390,19400,19340,174
|
|
20250206,134000,851938670,19390,19390,19390,19390,2
|
|
20250206,133900,851899890,19400,19400,19400,19400,0
|
|
20250206,133800,851899890,19400,19400,19400,19400,0
|
|
20250206,133700,851899890,19400,19400,19400,19400,27
|
|
20250206,133600,851376090,19400,19400,19400,19400,37
|
|
20250206,133500,850658290,19400,19400,19400,19400,27
|
|
20250206,133400,850134490,19340,19340,19340,19340,1
|
|
20250206,133300,850115150,19390,19390,19390,19390,100
|
|
20250206,133200,848176150,19390,19390,19390,19390,64
|
|
20250206,133100,846935190,19340,19340,19340,19340,0
|
|
20250206,133000,846935190,19340,19340,19340,19340,0
|
|
20250206,132900,846935190,19340,19340,19340,19340,0
|
|
20250206,132800,846935190,19340,19340,19340,19340,0
|
|
20250206,132700,846935190,19340,19340,19340,19340,0
|
|
20250206,132600,846935190,19340,19340,19340,19340,0
|
|
20250206,132500,846935190,19340,19410,19410,19340,188
|
|
20250206,132400,843293990,19410,19410,19410,19410,6
|
|
20250206,132300,843177530,19410,19410,19410,19410,3
|
|
20250206,132200,843119300,19330,19410,19410,19330,4
|
|
20250206,132100,843041740,19410,19400,19410,19400,50
|
|
20250206,132000,842071260,19330,19330,19330,19330,74
|
|
20250206,131900,840640840,19410,19410,19410,19410,0
|
|
20250206,131800,840640840,19410,19400,19410,19400,20
|
|
20250206,131700,840252660,19410,19410,19410,19410,20
|
|
20250206,131600,839864460,19420,19420,19420,19420,17
|
|
20250206,131500,839534320,19420,19330,19420,19330,8
|
|
20250206,131400,839379050,19420,19390,19420,19390,317
|
|
20250206,131300,833231990,19390,19390,19390,19390,14
|
|
20250206,131200,832960530,19390,19390,19390,19380,14
|
|
20250206,131100,832689120,19320,19380,19390,19320,6
|
|
20250206,131000,832572860,19390,19380,19390,19380,3
|
|
20250206,130900,832514700,19390,19380,19390,19380,179
|
|
20250206,130800,829043910,19390,19390,19390,19390,3
|
|
20250206,130700,828985740,19390,19360,19390,19360,60
|
|
20250206,130600,827823430,19310,19310,19310,19310,0
|
|
20250206,130500,827823430,19310,19310,19310,19310,2
|
|
20250206,130400,827784810,19380,19380,19380,19380,1
|
|
20250206,130300,827765430,19310,19310,19310,19310,0
|
|
20250206,130200,827765430,19310,19310,19310,19310,0
|
|
20250206,130100,827765430,19310,19310,19310,19310,300
|
|
20250206,130000,821972430,19310,19310,19390,19310,272
|
|
20250206,125900,816720030,19390,19390,19390,19390,4
|
|
20250206,125800,816642470,19390,19390,19390,19390,1
|
|
20250206,125700,816623080,19310,19390,19390,19310,35
|
|
20250206,125600,815944510,19390,19390,19390,19390,16
|
|
20250206,125500,815634270,19390,19390,19390,19390,0
|
|
20250206,125400,815634270,19390,19390,19390,19390,0
|
|
20250206,125300,815634270,19390,19390,19390,19390,0
|
|
20250206,125200,815634270,19390,19390,19390,19390,0
|
|
20250206,125100,815634270,19390,19390,19390,19390,10
|
|
20250206,125000,815440370,19390,19390,19390,19390,8
|
|
20250206,124900,815285250,19390,19380,19390,19380,38
|
|
20250206,124800,814548790,19310,19380,19380,19310,5
|
|
20250206,124700,814451960,19380,19350,19380,19350,13
|
|
20250206,124600,814200110,19350,19350,19350,19350,9
|
|
20250206,124500,814025960,19390,19390,19390,19360,30
|
|
20250206,124400,813445040,19390,19390,19390,19390,0
|
|
20250206,124300,813445040,19390,19390,19390,19390,8
|
|
20250206,124200,813289920,19380,19380,19380,19380,9
|
|
20250206,124100,813115500,19360,19380,19380,19360,12
|
|
20250206,124000,812882960,19380,19380,19380,19380,0
|
|
20250206,123900,812882960,19380,19360,19380,19360,26
|
|
20250206,123800,812379100,19360,19360,19360,19360,0
|
|
20250206,123700,812379100,19360,19360,19360,19360,2
|
|
20250206,123600,812340380,19380,19380,19380,19380,0
|
|
20250206,123500,812340380,19380,19380,19380,19380,9
|
|
20250206,123400,812165960,19380,19380,19380,19380,6
|
|
20250206,123300,812049680,19380,19380,19380,19380,0
|
|
20250206,123200,812049680,19380,19380,19380,19380,0
|
|
20250206,123100,812049680,19380,19380,19380,19380,10
|
|
20250206,123000,811855880,19380,19380,19380,19380,0
|
|
20250206,122900,811855880,19380,19380,19380,19380,14
|
|
20250206,122800,811584560,19380,19380,19380,19380,21
|
|
20250206,122700,811177580,19330,19330,19330,19330,0
|
|
20250206,122600,811177580,19330,19330,19330,19330,0
|
|
20250206,122500,811177580,19330,19390,19390,19330,174
|
|
20250206,122400,807808220,19390,19390,19390,19390,0
|
|
20250206,122300,807808220,19390,19390,19390,19390,203
|
|
20250206,122200,803872050,19420,19420,19430,19380,214
|
|
20250206,122100,799724120,19420,19410,19420,19410,220
|
|
20250206,122000,795451730,19410,19410,19410,19410,546
|
|
20250206,121900,784853870,19410,19380,19410,19380,811
|
|
20250206,121800,769125040,19390,19380,19390,19380,84
|
|
20250206,121700,767497090,19370,19370,19370,19370,21
|
|
20250206,121600,767090320,19350,19340,19350,19340,207
|
|
20250206,121500,763084900,19340,19340,19340,19340,3
|
|
20250206,121400,763026880,19340,19340,19340,19280,57
|
|
20250206,121300,761924560,19330,19330,19330,19330,186
|
|
20250206,121200,758329180,19330,19330,19330,19330,3
|
|
20250206,121100,758271190,19330,19330,19330,19330,15
|
|
20250206,121000,757981240,19330,19330,19330,19330,93
|
|
20250206,120900,756183550,19330,19330,19330,19330,1
|
|
20250206,120800,756164220,19330,19330,19330,19330,9
|
|
20250206,120700,755990250,19330,19330,19330,19320,23
|
|
20250206,120600,755545780,19330,19330,19330,19330,5
|
|
20250206,120500,755449130,19330,19330,19330,19330,10
|
|
20250206,120400,755255830,19330,19330,19330,19330,5
|
|
20250206,120300,755159180,19330,19250,19330,19250,211
|
|
20250206,120200,751080630,19330,19330,19330,19330,10
|
|
20250206,120100,750887330,19330,19270,19330,19250,22
|
|
20250206,120000,750463100,19330,19320,19330,19320,20
|
|
20250206,115900,750076600,19320,19320,19320,19320,8
|
|
20250206,115800,749922040,19320,19320,19320,19320,15
|
|
20250206,115700,749632240,19280,19320,19320,19280,85
|
|
20250206,115600,747992780,19300,19300,19300,19300,0
|
|
20250206,115500,747992780,19300,19320,19320,19300,98
|
|
20250206,115400,746100630,19320,19320,19320,19320,2
|
|
20250206,115300,746061990,19320,19320,19320,19320,3
|
|
20250206,115200,746004030,19320,19320,19320,19320,32
|
|
20250206,115100,745385790,19320,19320,19320,19310,51
|
|
20250206,115000,744400480,19320,19330,19330,19320,12
|
|
20250206,114900,744168540,19330,19330,19330,19330,0
|
|
20250206,114800,744168540,19330,19330,19330,19330,18
|
|
20250206,114700,743820600,19330,19330,19330,19330,13
|
|
20250206,114600,743569310,19330,19330,19330,19330,0
|
|
20250206,114500,743569310,19330,19350,19350,19330,88
|
|
20250206,114400,741868210,19350,19350,19350,19350,6
|
|
20250206,114300,741752110,19340,19340,19340,19340,248
|
|
20250206,114200,736955790,19340,19340,19340,19340,8
|
|
20250206,114100,736801070,19340,19340,19340,19340,10
|
|
20250206,114000,736607670,19330,19330,19330,19320,185
|
|
20250206,113900,733031630,19330,19330,19330,19330,0
|
|
20250206,113800,733031630,19330,19330,19330,19330,27
|
|
20250206,113700,732509720,19320,19320,19320,19320,0
|
|
20250206,113600,732509720,19320,19320,19320,19320,0
|
|
20250206,113500,732509720,19320,19320,19330,19320,62
|
|
20250206,113400,731311280,19320,19320,19320,19320,0
|
|
20250206,113300,731311280,19320,19350,19350,19320,10
|
|
20250206,113200,731117810,19350,19350,19350,19350,27
|
|
20250206,113100,730595360,19350,19350,19350,19350,0
|
|
20250206,113000,730595360,19350,19350,19350,19350,0
|
|
20250206,112900,730595360,19350,19350,19350,19350,5
|
|
20250206,112800,730498610,19310,19350,19350,19310,116
|
|
20250206,112700,728254050,19350,19360,19360,19350,10
|
|
20250206,112600,728060500,19360,19360,19360,19360,10
|
|
20250206,112500,727866900,19360,19360,19360,19360,10
|
|
20250206,112400,727673300,19360,19300,19360,19300,17
|
|
20250206,112300,727344540,19300,19300,19300,19300,0
|
|
20250206,112200,727344540,19300,19320,19320,19300,109
|
|
20250206,112100,725240650,19320,19340,19340,19320,66
|
|
20250206,112000,723964860,19390,19390,19390,19390,0
|
|
20250206,111900,723964860,19390,19390,19390,19390,14
|
|
20250206,111800,723693400,19330,19330,19330,19330,0
|
|
20250206,111700,723693400,19330,19330,19330,19330,1
|
|
20250206,111600,723674070,19330,19330,19330,19330,0
|
|
20250206,111500,723674070,19330,19430,19430,19330,15
|
|
20250206,111400,723383820,19440,19440,19440,19440,0
|
|
20250206,111300,723383820,19440,19430,19440,19430,9
|
|
20250206,111200,723208940,19430,19430,19430,19430,0
|
|
20250206,111100,723208940,19430,19330,19430,19330,3155
|
|
20250206,111000,662063330,19310,19310,19310,19310,0
|
|
20250206,110900,662063330,19310,19310,19310,19310,363
|
|
20250206,110800,655053800,19310,19310,19310,19310,0
|
|
20250206,110700,655053800,19310,19310,19310,19230,2550
|
|
20250206,110600,606006900,19260,19260,19260,19260,51
|
|
20250206,110500,605024640,19310,19300,19310,19300,5
|
|
20250206,110400,604928130,19300,19310,19310,19300,8
|
|
20250206,110300,604773680,19310,19300,19310,19300,26
|
|
20250206,110200,604271830,19300,19300,19300,19300,10
|
|
20250206,110100,604078830,19290,19290,19290,19290,32
|
|
20250206,110000,603461550,19290,19290,19290,19290,2
|
|
20250206,105900,603422970,19290,19280,19290,19280,30
|
|
20250206,105800,602844490,19280,19280,19280,19280,3
|
|
20250206,105700,602786650,19280,19280,19280,19280,323
|
|
20250206,105600,596559210,19270,19280,19280,19270,12
|
|
20250206,105500,596327880,19240,19240,19240,19240,100
|
|
20250206,105400,594403880,19240,19230,19240,19230,100
|
|
20250206,105300,592480870,19240,19270,19280,19240,389
|
|
20250206,105200,584996200,19280,19280,19280,19280,10
|
|
20250206,105100,584803400,19240,19280,19280,19240,24
|
|
20250206,105000,584340840,19290,19290,19290,19290,11
|
|
20250206,104900,584128650,19290,19290,19290,19290,9
|
|
20250206,104800,583955040,19290,19290,19290,19290,0
|
|
20250206,104700,583955040,19290,19290,19290,19290,10
|
|
20250206,104600,583762140,19290,19260,19290,19260,9
|
|
20250206,104500,583588770,19260,19260,19260,19260,100
|
|
20250206,104400,581662770,19240,19260,19260,19240,248
|
|
20250206,104300,576888980,19260,19260,19260,19260,3
|
|
20250206,104200,576831200,19260,19270,19270,19260,325
|
|
20250206,104100,570570200,19300,19290,19300,19290,149
|
|
20250206,104000,567695800,19320,19320,19320,19320,6
|
|
20250206,103900,567579880,19320,19320,19320,19320,0
|
|
20250206,103800,567579880,19320,19320,19330,19320,13
|
|
20250206,103700,567328610,19330,19330,19330,19330,0
|
|
20250206,103600,567328610,19330,19330,19330,19330,14
|
|
20250206,103500,567057990,19280,19330,19330,19280,51
|
|
20250206,103400,566072210,19270,19270,19270,19270,2
|
|
20250206,103300,566033670,19290,19290,19290,19290,52
|
|
20250206,103200,565030590,19260,19260,19260,19260,1
|
|
20250206,103100,565011330,19270,19260,19270,19260,306
|
|
20250206,103000,559114720,19260,19270,19270,19260,61
|
|
20250206,102900,557939720,19270,19280,19280,19270,336
|
|
20250206,102800,551463760,19290,19290,19290,19290,113
|
|
20250206,102700,549283990,19300,19300,19300,19300,21
|
|
20250206,102600,548878690,19300,19300,19300,19300,74
|
|
20250206,102500,547450490,19340,19340,19340,19340,0
|
|
20250206,102400,547450490,19340,19340,19340,19340,112
|
|
20250206,102300,545284410,19340,19330,19340,19330,38
|
|
20250206,102200,544549540,19340,19340,19340,19340,0
|
|
20250206,102100,544549540,19340,19340,19340,19340,6
|
|
20250206,102000,544433500,19310,19310,19310,19310,211
|
|
20250206,101900,540359090,19310,19310,19310,19310,7
|
|
20250206,101800,540223920,19320,19320,19320,19320,238
|
|
20250206,101700,535625760,19320,19320,19320,19320,674
|
|
20250206,101600,522604080,19310,19310,19310,19310,51
|
|
20250206,101500,521619270,19360,19360,19360,19360,9
|
|
20250206,101400,521445030,19350,19350,19350,19350,14
|
|
20250206,101300,521174130,19290,19290,19290,19290,0
|
|
20250206,101200,521174130,19290,19370,19370,19290,279
|
|
20250206,101100,515778910,19350,19310,19350,19280,2433
|
|
20250206,101000,468730810,19310,19260,19310,19260,1505
|
|
20250206,100900,439725080,19290,19290,19290,19290,46
|
|
20250206,100800,438837740,19260,19260,19270,19260,354
|
|
20250206,100700,432018700,19260,19340,19340,19260,230
|
|
20250206,100600,427578410,19350,19250,19350,19250,2595
|
|
20250206,100500,377499560,19250,19260,19260,19250,357
|
|
20250206,100400,370626800,19260,19260,19260,19260,138
|
|
20250206,100300,367968920,19270,19250,19270,19250,761
|
|
20250206,100200,353313060,19240,19260,19260,19240,271
|
|
20250206,100100,348094470,19250,19200,19250,19200,1680
|
|
20250206,100000,315786440,19220,19220,19220,19210,60
|
|
20250206,095900,314633490,19200,19180,19200,19180,1014
|
|
20250206,095800,295176440,19180,19150,19180,19150,792
|
|
20250206,095700,279996610,19090,19160,19160,19090,45
|
|
20250206,095600,279134480,19150,19150,19150,19150,100
|
|
20250206,095500,277219480,19110,19150,19150,19110,526
|
|
20250206,095400,267156440,19150,19150,19150,19150,0
|
|
20250206,095300,267156440,19150,19150,19150,19150,29
|
|
20250206,095200,266601090,19150,19110,19150,19110,1472
|
|
20250206,095100,238420740,19110,19120,19120,19110,11
|
|
20250206,095000,238210430,19140,19120,19140,19120,570
|
|
20250206,094900,227307730,19120,19110,19120,19110,119
|
|
20250206,094800,225033630,19110,19110,19110,19110,1
|
|
20250206,094700,225014520,19110,19110,19110,19110,94
|
|
20250206,094600,223218180,19110,19130,19130,19110,217
|
|
20250206,094500,219069830,19130,19140,19140,19130,190
|
|
20250206,094400,215433330,19130,19120,19130,19110,734
|
|
20250206,094300,201393840,19100,19120,19130,19100,176
|
|
20250206,094200,198029320,19120,19120,19120,19120,0
|
|
20250206,094100,198029320,19120,19120,19120,19120,0
|
|
20250206,094000,198029320,19120,19120,19120,19120,2
|
|
20250206,093900,197991080,19130,19100,19130,19100,908
|
|
20250206,093800,180635010,19100,19110,19110,19050,417
|
|
20250206,093700,172676280,19110,19080,19110,19080,758
|
|
20250206,093600,158207580,19080,19050,19080,19050,1119
|
|
20250206,093500,136878310,19050,19040,19050,19040,24
|
|
20250206,093400,136421310,19050,19040,19050,19010,36
|
|
20250206,093300,135735720,19050,19060,19060,19050,134
|
|
20250206,093200,133181830,19050,19010,19080,19010,1236
|
|
20250206,093100,109644720,19010,19010,19010,19010,1
|
|
20250206,093000,109625710,18990,18990,18990,18990,16
|
|
20250206,092900,109321870,18970,18970,18970,18970,151
|
|
20250206,092800,106457400,18970,18980,18990,18970,15
|
|
20250206,092700,106172790,18980,18980,18980,18980,81
|
|
20250206,092600,104635410,18980,18980,18980,18980,51
|
|
20250206,092500,103667430,18980,18980,18980,18980,5
|
|
20250206,092400,103572530,18970,18970,18970,18970,0
|
|
20250206,092300,103572530,18970,18970,18970,18970,1
|
|
20250206,092200,103553560,19030,18950,19030,18950,228
|
|
20250206,092100,99216390,18940,18940,18940,18940,10
|
|
20250206,092000,99026990,18950,18990,18990,18950,1000
|
|
20250206,091900,80072640,18980,19040,19040,18980,65
|
|
20250206,091800,78835700,19040,18950,19040,18950,1880
|
|
20250206,091700,43120700,18950,18960,18960,18950,152
|
|
20250206,091600,40239720,18960,18980,18990,18960,32
|
|
20250206,091500,39632240,18960,18960,18990,18950,250
|
|
20250206,091400,34888480,18950,18950,18950,18950,0
|
|
20250206,091300,34888480,18950,18950,18950,18950,1
|
|
20250206,091200,34869530,18950,18960,18960,18950,295
|
|
20250206,091100,29278110,18960,18950,18960,18950,46
|
|
20250206,091000,28406260,18950,18950,18950,18950,70
|
|
20250206,090900,27079760,18950,18960,18960,18950,80
|
|
20250206,090800,25563440,18970,18970,18970,18970,37
|
|
20250206,090700,24861550,18980,19000,19000,18980,75
|
|
20250206,090600,23438030,18980,19020,19020,18980,42
|
|
20250206,090500,22639630,19010,18990,19010,18990,461
|
|
20250206,090400,13880010,18970,18930,18970,18930,175
|
|
20250206,090300,10564060,18920,18920,18920,18920,1
|
|
20250206,090200,10545140,18940,18920,18940,18920,140
|
|
20250206,090100,7893560,18940,18890,18940,18890,211
|
|
20250206,090000,3905520,19050,18870,19050,18870,206
|