664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,200100,190026050,9000,9000,9000,9000,224
|
|
20250206,200000,190026050,9000,9000,9000,9000,0
|
|
20250206,195900,190026050,9000,9000,9000,9000,0
|
|
20250206,195800,190026050,9000,9000,9000,9000,0
|
|
20250206,195700,190026050,9000,9000,9000,9000,0
|
|
20250206,195600,190026050,9000,9000,9000,9000,0
|
|
20250206,195500,190026050,9000,9000,9000,9000,0
|
|
20250206,195400,190026050,9000,9000,9000,9000,0
|
|
20250206,195300,190026050,9000,9000,9000,9000,0
|
|
20250206,195200,190026050,9000,9000,9000,9000,0
|
|
20250206,195100,190026050,9000,9000,9000,9000,0
|
|
20250206,195000,190026050,9000,9000,9000,9000,0
|
|
20250206,194900,190026050,9000,9000,9000,9000,0
|
|
20250206,194800,190026050,9000,9000,9000,9000,0
|
|
20250206,194700,190026050,9000,9000,9000,9000,0
|
|
20250206,194600,190026050,9000,9000,9000,9000,0
|
|
20250206,194500,190026050,9000,9000,9000,9000,0
|
|
20250206,194400,190026050,9000,9000,9000,9000,0
|
|
20250206,194300,190026050,9000,9000,9000,9000,0
|
|
20250206,194200,190026050,9000,9000,9000,9000,0
|
|
20250206,194100,190026050,9000,9000,9000,9000,0
|
|
20250206,194000,190026050,9000,9000,9000,9000,0
|
|
20250206,193900,190026050,9000,9000,9000,9000,0
|
|
20250206,193800,190026050,9000,9000,9000,9000,0
|
|
20250206,193700,190026050,9000,9000,9000,9000,0
|
|
20250206,193600,190026050,9000,9000,9000,9000,0
|
|
20250206,193500,190026050,9000,9000,9000,9000,0
|
|
20250206,193400,190026050,9000,9000,9000,9000,0
|
|
20250206,193300,190026050,9000,9000,9000,9000,0
|
|
20250206,193200,190026050,9000,9000,9000,9000,0
|
|
20250206,193100,190026050,9000,9000,9000,9000,224
|
|
20250206,193000,190026050,9000,9000,9000,9000,0
|
|
20250206,192900,190026050,9000,9000,9000,9000,0
|
|
20250206,192800,190026050,9000,9000,9000,9000,0
|
|
20250206,192700,190026050,9000,9000,9000,9000,0
|
|
20250206,192600,190026050,9000,9000,9000,9000,0
|
|
20250206,192500,190026050,9000,9000,9000,9000,0
|
|
20250206,192400,190026050,9000,9000,9000,9000,0
|
|
20250206,192300,190026050,9000,9000,9000,9000,0
|
|
20250206,192200,190026050,9000,9000,9000,9000,0
|
|
20250206,192100,190026050,9000,9000,9000,9000,0
|
|
20250206,192000,190026050,9000,9000,9000,9000,0
|
|
20250206,191900,190026050,9000,9000,9000,9000,0
|
|
20250206,191800,190026050,9000,9000,9000,9000,0
|
|
20250206,191700,190026050,9000,9000,9000,9000,0
|
|
20250206,191600,190026050,9000,9000,9000,9000,0
|
|
20250206,191500,190026050,9000,9000,9000,9000,0
|
|
20250206,191400,190026050,9000,9000,9000,9000,0
|
|
20250206,191300,190026050,9000,9000,9000,9000,0
|
|
20250206,191200,190026050,9000,9000,9000,9000,0
|
|
20250206,191100,190026050,9000,9000,9000,9000,0
|
|
20250206,191000,190026050,9000,9000,9000,9000,0
|
|
20250206,190900,190026050,9000,9000,9000,9000,0
|
|
20250206,190800,190026050,9000,9000,9000,9000,0
|
|
20250206,190700,190026050,9000,9000,9000,9000,0
|
|
20250206,190600,190026050,9000,9000,9000,9000,0
|
|
20250206,190500,190026050,9000,9000,9000,9000,0
|
|
20250206,190400,190026050,9000,9000,9000,9000,0
|
|
20250206,190300,190026050,9000,9000,9000,9000,0
|
|
20250206,190200,190026050,9000,9000,9000,9000,0
|
|
20250206,190100,190026050,9000,9000,9000,9000,224
|
|
20250206,190000,190026050,9000,9000,9000,9000,0
|
|
20250206,185900,190026050,9000,9000,9000,9000,0
|
|
20250206,185800,190026050,9000,9000,9000,9000,0
|
|
20250206,185700,190026050,9000,9000,9000,9000,0
|
|
20250206,185600,190026050,9000,9000,9000,9000,0
|
|
20250206,185500,190026050,9000,9000,9000,9000,0
|
|
20250206,185400,190026050,9000,9000,9000,9000,0
|
|
20250206,185300,190026050,9000,9000,9000,9000,0
|
|
20250206,185200,190026050,9000,9000,9000,9000,0
|
|
20250206,185100,190026050,9000,9000,9000,9000,0
|
|
20250206,185000,190026050,9000,9000,9000,9000,0
|
|
20250206,184900,190026050,9000,9000,9000,9000,0
|
|
20250206,184800,190026050,9000,9000,9000,9000,0
|
|
20250206,184700,190026050,9000,9000,9000,9000,0
|
|
20250206,184600,190026050,9000,9000,9000,9000,0
|
|
20250206,184500,190026050,9000,9000,9000,9000,0
|
|
20250206,184400,190026050,9000,9000,9000,9000,0
|
|
20250206,184300,190026050,9000,9000,9000,9000,0
|
|
20250206,184200,190026050,9000,9000,9000,9000,0
|
|
20250206,184100,190026050,9000,9000,9000,9000,0
|
|
20250206,184000,190026050,9000,9000,9000,9000,0
|
|
20250206,183900,190026050,9000,9000,9000,9000,0
|
|
20250206,183800,190026050,9000,9000,9000,9000,0
|
|
20250206,183700,190026050,9000,9000,9000,9000,0
|
|
20250206,183600,190026050,9000,9000,9000,9000,0
|
|
20250206,183500,190026050,9000,9000,9000,9000,0
|
|
20250206,183400,190026050,9000,9000,9000,9000,0
|
|
20250206,183300,190026050,9000,9000,9000,9000,0
|
|
20250206,183200,190026050,9000,9000,9000,9000,0
|
|
20250206,183100,190026050,9000,9000,9000,9000,224
|
|
20250206,183000,190026050,9000,9000,9000,9000,0
|
|
20250206,182900,190026050,9000,9000,9000,9000,0
|
|
20250206,182800,190026050,9000,9000,9000,9000,0
|
|
20250206,182700,190026050,9000,9000,9000,9000,0
|
|
20250206,182600,190026050,9000,9000,9000,9000,0
|
|
20250206,182500,190026050,9000,9000,9000,9000,0
|
|
20250206,182400,190026050,9000,9000,9000,9000,0
|
|
20250206,182300,190026050,9000,9000,9000,9000,0
|
|
20250206,182200,190026050,9000,9000,9000,9000,0
|
|
20250206,182100,190026050,9000,9000,9000,9000,0
|
|
20250206,182000,190026050,9000,9000,9000,9000,0
|
|
20250206,181900,190026050,9000,9000,9000,9000,0
|
|
20250206,181800,190026050,9000,9000,9000,9000,0
|
|
20250206,181700,190026050,9000,9000,9000,9000,0
|
|
20250206,181600,190026050,9000,9000,9000,9000,0
|
|
20250206,181500,190026050,9000,9000,9000,9000,0
|
|
20250206,181400,190026050,9000,9000,9000,9000,0
|
|
20250206,181300,190026050,9000,9000,9000,9000,0
|
|
20250206,181200,190026050,9000,9000,9000,9000,0
|
|
20250206,181100,190026050,9000,9000,9000,9000,0
|
|
20250206,181000,190026050,9000,9000,9000,9000,0
|
|
20250206,180900,190026050,9000,9000,9000,9000,0
|
|
20250206,180800,190026050,9000,9000,9000,9000,0
|
|
20250206,180700,190026050,9000,9000,9000,9000,0
|
|
20250206,180600,190026050,9000,9000,9000,9000,0
|
|
20250206,180500,190026050,9000,9000,9000,9000,0
|
|
20250206,180400,190026050,9000,9000,9000,9000,0
|
|
20250206,180300,190026050,9000,9000,9000,9000,0
|
|
20250206,180200,190026050,9000,9000,9000,9000,0
|
|
20250206,180100,190026050,9000,9000,9000,9000,224
|
|
20250206,180000,190026050,9000,9000,9000,9000,0
|
|
20250206,175900,190026050,9000,9000,9000,9000,0
|
|
20250206,175800,190026050,9000,9000,9000,9000,0
|
|
20250206,175700,190026050,9000,9000,9000,9000,0
|
|
20250206,175600,190026050,9000,9000,9000,9000,0
|
|
20250206,175500,190026050,9000,9000,9000,9000,0
|
|
20250206,175400,190026050,9000,9000,9000,9000,0
|
|
20250206,175300,190026050,9000,9000,9000,9000,0
|
|
20250206,175200,190026050,9000,9000,9000,9000,0
|
|
20250206,175100,190026050,9000,9000,9000,9000,0
|
|
20250206,175000,190026050,9000,9000,9000,9000,0
|
|
20250206,174900,190026050,9000,9000,9000,9000,0
|
|
20250206,174800,190026050,9000,9000,9000,9000,0
|
|
20250206,174700,190026050,9000,9000,9000,9000,0
|
|
20250206,174600,190026050,9000,9000,9000,9000,0
|
|
20250206,174500,190026050,9000,9000,9000,9000,0
|
|
20250206,174400,190026050,9000,9000,9000,9000,0
|
|
20250206,174300,190026050,9000,9000,9000,9000,0
|
|
20250206,174200,190026050,9000,9000,9000,9000,0
|
|
20250206,174100,190026050,9000,9000,9000,9000,0
|
|
20250206,174000,190026050,9000,9000,9000,9000,0
|
|
20250206,173900,190026050,9000,9000,9000,9000,0
|
|
20250206,173800,190026050,9000,9000,9000,9000,0
|
|
20250206,173700,190026050,9000,9000,9000,9000,0
|
|
20250206,173600,190026050,9000,9000,9000,9000,0
|
|
20250206,173500,190026050,9000,9000,9000,9000,0
|
|
20250206,173400,190026050,9000,9000,9000,9000,0
|
|
20250206,173300,190026050,9000,9000,9000,9000,0
|
|
20250206,173200,190026050,9000,9000,9000,9000,0
|
|
20250206,173100,190026050,9000,9000,9000,9000,224
|
|
20250206,173000,190026050,9000,9000,9000,9000,0
|
|
20250206,172900,190026050,9000,9000,9000,9000,0
|
|
20250206,172800,190026050,9000,9000,9000,9000,0
|
|
20250206,172700,190026050,9000,9000,9000,9000,0
|
|
20250206,172600,190026050,9000,9000,9000,9000,0
|
|
20250206,172500,190026050,9000,9000,9000,9000,0
|
|
20250206,172400,190026050,9000,9000,9000,9000,0
|
|
20250206,172300,190026050,9000,9000,9000,9000,0
|
|
20250206,172200,190026050,9000,9000,9000,9000,0
|
|
20250206,172100,190026050,9000,9000,9000,9000,0
|
|
20250206,172000,190026050,9000,9000,9000,9000,0
|
|
20250206,171900,190026050,9000,9000,9000,9000,0
|
|
20250206,171800,190026050,9000,9000,9000,9000,0
|
|
20250206,171700,190026050,9000,9000,9000,9000,0
|
|
20250206,171600,190026050,9000,9000,9000,9000,0
|
|
20250206,171500,190026050,9000,9000,9000,9000,0
|
|
20250206,171400,190026050,9000,9000,9000,9000,0
|
|
20250206,171300,190026050,9000,9000,9000,9000,0
|
|
20250206,171200,190026050,9000,9000,9000,9000,0
|
|
20250206,171100,190026050,9000,9000,9000,9000,0
|
|
20250206,171000,190026050,9000,9000,9000,9000,0
|
|
20250206,170900,190026050,9000,9000,9000,9000,0
|
|
20250206,170800,190026050,9000,9000,9000,9000,0
|
|
20250206,170700,190026050,9000,9000,9000,9000,0
|
|
20250206,170600,190026050,9000,9000,9000,9000,0
|
|
20250206,170500,190026050,9000,9000,9000,9000,0
|
|
20250206,170400,190026050,9000,9000,9000,9000,0
|
|
20250206,170300,190026050,9000,9000,9000,9000,0
|
|
20250206,170200,190026050,9000,9000,9000,9000,0
|
|
20250206,170100,190026050,9000,9000,9000,9000,224
|
|
20250206,170000,190026050,9000,9000,9000,9000,0
|
|
20250206,165900,190026050,9000,9000,9000,9000,0
|
|
20250206,165800,190026050,9000,9000,9000,9000,0
|
|
20250206,165700,190026050,9000,9000,9000,9000,0
|
|
20250206,165600,190026050,9000,9000,9000,9000,0
|
|
20250206,165500,190026050,9000,9000,9000,9000,0
|
|
20250206,165400,190026050,9000,9000,9000,9000,0
|
|
20250206,165300,190026050,9000,9000,9000,9000,0
|
|
20250206,165200,190026050,9000,9000,9000,9000,0
|
|
20250206,165100,190026050,9000,9000,9000,9000,0
|
|
20250206,165000,190026050,9000,9000,9000,9000,0
|
|
20250206,164900,190026050,9000,9000,9000,9000,0
|
|
20250206,164800,190026050,9000,9000,9000,9000,0
|
|
20250206,164700,190026050,9000,9000,9000,9000,0
|
|
20250206,164600,190026050,9000,9000,9000,9000,0
|
|
20250206,164500,190026050,9000,9000,9000,9000,0
|
|
20250206,164400,190026050,9000,9000,9000,9000,0
|
|
20250206,164300,190026050,9000,9000,9000,9000,0
|
|
20250206,164200,190026050,9000,9000,9000,9000,0
|
|
20250206,164100,190026050,9000,9000,9000,9000,0
|
|
20250206,164000,190026050,9000,9000,9000,9000,0
|
|
20250206,163900,190026050,9000,9000,9000,9000,0
|
|
20250206,163800,190026050,9000,9000,9000,9000,0
|
|
20250206,163700,190026050,9000,9000,9000,9000,0
|
|
20250206,163600,190026050,9000,9000,9000,9000,0
|
|
20250206,163500,190026050,9000,9000,9000,9000,0
|
|
20250206,163400,190026050,9000,9000,9000,9000,0
|
|
20250206,163300,190026050,9000,9000,9000,9000,0
|
|
20250206,163200,190026050,9000,9000,9000,9000,0
|
|
20250206,163100,190026050,9000,9000,9000,9000,224
|
|
20250206,163000,190026050,9000,9000,9000,9000,0
|
|
20250206,162900,190026050,9000,9000,9000,9000,0
|
|
20250206,162800,190026050,9000,9000,9000,9000,0
|
|
20250206,162700,190026050,9000,9000,9000,9000,0
|
|
20250206,162600,190026050,9000,9000,9000,9000,0
|
|
20250206,162500,190026050,9000,9000,9000,9000,0
|
|
20250206,162400,190026050,9000,9000,9000,9000,0
|
|
20250206,162300,190026050,9000,9000,9000,9000,0
|
|
20250206,162200,190026050,9000,9000,9000,9000,0
|
|
20250206,162100,190026050,9000,9000,9000,9000,0
|
|
20250206,162000,190026050,9000,9000,9000,9000,0
|
|
20250206,161900,190026050,9000,9000,9000,9000,0
|
|
20250206,161800,190026050,9000,9000,9000,9000,0
|
|
20250206,161700,190026050,9000,9000,9000,9000,0
|
|
20250206,161600,190026050,9000,9000,9000,9000,0
|
|
20250206,161500,190026050,9000,9000,9000,9000,0
|
|
20250206,161400,190026050,9000,9000,9000,9000,0
|
|
20250206,161300,190026050,9000,9000,9000,9000,0
|
|
20250206,161200,190026050,9000,9000,9000,9000,0
|
|
20250206,161100,190026050,9000,9000,9000,9000,0
|
|
20250206,161000,190026050,9000,9000,9000,9000,0
|
|
20250206,160900,190026050,9000,9000,9000,9000,0
|
|
20250206,160800,190026050,9000,9000,9000,9000,0
|
|
20250206,160700,190026050,9000,9000,9000,9000,0
|
|
20250206,160600,190026050,9000,9000,9000,9000,0
|
|
20250206,160500,190026050,9000,9000,9000,9000,0
|
|
20250206,160400,190026050,9000,9000,9000,9000,0
|
|
20250206,160300,190026050,9000,9000,9000,9000,0
|
|
20250206,160200,190026050,9000,9000,9000,9000,0
|
|
20250206,160100,190026050,9000,9000,9000,9000,224
|
|
20250206,160000,190026050,9000,9000,9000,9000,0
|
|
20250206,155900,190026050,9000,9000,9000,9000,0
|
|
20250206,155800,190026050,9000,9000,9000,9000,0
|
|
20250206,155700,190026050,9000,9000,9000,9000,0
|
|
20250206,155600,190026050,9000,9000,9000,9000,0
|
|
20250206,155500,190026050,9000,9000,9000,9000,0
|
|
20250206,155400,190026050,9000,9000,9000,9000,0
|
|
20250206,155300,190026050,9000,9000,9000,9000,0
|
|
20250206,155200,190026050,9000,9000,9000,9000,0
|
|
20250206,155100,190026050,9000,9000,9000,9000,0
|
|
20250206,155000,190026050,9000,9000,9000,9000,0
|
|
20250206,154900,190026050,9000,9000,9000,9000,0
|
|
20250206,154800,190026050,9000,9000,9000,9000,0
|
|
20250206,154700,190026050,9000,9000,9000,9000,0
|
|
20250206,154600,190026050,9000,9000,9000,9000,0
|
|
20250206,154500,190026050,9000,9000,9000,9000,0
|
|
20250206,154400,190026050,9000,9000,9000,9000,0
|
|
20250206,154300,190026050,9000,9000,9000,9000,0
|
|
20250206,154200,190026050,9000,9000,9000,9000,0
|
|
20250206,154100,190026050,9000,9000,9000,9000,0
|
|
20250206,154000,190026050,9000,9000,9000,9000,0
|
|
20250206,153900,190026050,9000,9000,9000,9000,0
|
|
20250206,153800,190026050,9000,9000,9000,9000,0
|
|
20250206,153700,190026050,9000,9000,9000,9000,0
|
|
20250206,153600,190026050,9000,9000,9000,9000,0
|
|
20250206,153500,190026050,9000,9000,9000,9000,0
|
|
20250206,153400,190026050,9000,9000,9000,9000,0
|
|
20250206,153300,190026050,9000,9000,9000,9000,0
|
|
20250206,153200,190026050,9000,9000,9000,9000,0
|
|
20250206,153100,190026050,9000,9000,9000,9000,224
|
|
20250206,153000,190026050,9000,9000,9000,9000,224
|
|
20250206,152900,188010050,8990,8990,8990,8990,0
|
|
20250206,152800,188010050,8990,8990,8990,8990,0
|
|
20250206,152700,188010050,8990,8990,8990,8990,0
|
|
20250206,152600,188010050,8990,8990,8990,8990,0
|
|
20250206,152500,188010050,8990,8990,8990,8990,0
|
|
20250206,152400,188010050,8990,8990,8990,8990,0
|
|
20250206,152300,188010050,8990,8990,8990,8990,0
|
|
20250206,152200,188010050,8990,8990,8990,8990,0
|
|
20250206,152100,188010050,8990,8990,8990,8990,0
|
|
20250206,152000,188010050,8990,8990,8990,8990,0
|
|
20250206,151900,188010050,8990,8990,8990,8950,18
|
|
20250206,151800,187848870,8950,8940,8960,8940,74
|
|
20250206,151700,187187070,8920,8920,8920,8920,0
|
|
20250206,151600,187187070,8920,8920,8920,8920,0
|
|
20250206,151500,187187070,8920,8900,8920,8900,241
|
|
20250206,151400,185037930,8870,8870,8870,8870,0
|
|
20250206,151300,185037930,8870,8870,8870,8870,0
|
|
20250206,151200,185037930,8870,8850,8870,8850,97
|
|
20250206,151100,184177630,8820,8820,8820,8820,0
|
|
20250206,151000,184177630,8820,8820,8820,8820,1
|
|
20250206,150900,184168810,8800,8800,8800,8800,2
|
|
20250206,150800,184151210,8860,8860,8860,8860,51
|
|
20250206,150700,183699350,8860,8860,8860,8860,144
|
|
20250206,150600,182423510,8860,8860,8860,8860,0
|
|
20250206,150500,182423510,8860,8860,8860,8860,0
|
|
20250206,150400,182423510,8860,8860,8860,8860,0
|
|
20250206,150300,182423510,8860,8860,8860,8860,81
|
|
20250206,150200,181705850,8870,8870,8870,8870,0
|
|
20250206,150100,181705850,8870,8870,8870,8870,0
|
|
20250206,150000,181705850,8870,8870,8870,8870,0
|
|
20250206,145900,181705850,8870,8870,8870,8870,0
|
|
20250206,145800,181705850,8870,8830,8870,8830,200
|
|
20250206,145700,179934240,8830,8830,8830,8830,0
|
|
20250206,145600,179934240,8830,8830,8830,8830,0
|
|
20250206,145500,179934240,8830,8830,8830,8830,1
|
|
20250206,145400,179925410,8780,8800,8800,8780,7
|
|
20250206,145300,179863910,8830,8830,8830,8830,0
|
|
20250206,145200,179863910,8830,8830,8830,8830,1
|
|
20250206,145100,179855080,8830,8830,8830,8830,0
|
|
20250206,145000,179855080,8830,8830,8830,8830,0
|
|
20250206,144900,179855080,8830,8830,8830,8830,0
|
|
20250206,144800,179855080,8830,8830,8830,8830,18
|
|
20250206,144700,179696140,8840,8840,8840,8840,48
|
|
20250206,144600,179271820,8840,8840,8840,8840,0
|
|
20250206,144500,179271820,8840,8840,8840,8840,0
|
|
20250206,144400,179271820,8840,8840,8840,8840,0
|
|
20250206,144300,179271820,8840,8840,8840,8840,1
|
|
20250206,144200,179262980,8760,8830,8840,8760,383
|
|
20250206,144100,175905290,8830,8830,8830,8830,0
|
|
20250206,144000,175905290,8830,8830,8830,8830,0
|
|
20250206,143900,175905290,8830,8830,8830,8830,0
|
|
20250206,143800,175905290,8830,8830,8830,8830,23
|
|
20250206,143700,175702200,8830,8830,8830,8830,0
|
|
20250206,143600,175702200,8830,8830,8830,8830,0
|
|
20250206,143500,175702200,8830,8830,8830,8830,0
|
|
20250206,143400,175702200,8830,8830,8830,8830,0
|
|
20250206,143300,175702200,8830,8830,8830,8830,0
|
|
20250206,143200,175702200,8830,8830,8830,8830,0
|
|
20250206,143100,175702200,8830,8830,8830,8830,0
|
|
20250206,143000,175702200,8830,8830,8830,8830,1
|
|
20250206,142900,175693370,8790,8790,8790,8790,0
|
|
20250206,142800,175693370,8790,8790,8790,8790,0
|
|
20250206,142700,175693370,8790,8790,8790,8790,0
|
|
20250206,142600,175693370,8790,8830,8830,8790,14
|
|
20250206,142500,175569910,8800,8800,8800,8800,0
|
|
20250206,142400,175569910,8800,8800,8800,8800,0
|
|
20250206,142300,175569910,8800,8800,8800,8800,0
|
|
20250206,142200,175569910,8800,8800,8800,8800,0
|
|
20250206,142100,175569910,8800,8800,8800,8800,0
|
|
20250206,142000,175569910,8800,8800,8800,8800,15
|
|
20250206,141900,175437910,8840,8850,8850,8840,69
|
|
20250206,141800,174827770,8860,8860,8860,8860,3
|
|
20250206,141700,174801190,8850,8850,8850,8850,1
|
|
20250206,141600,174792340,8850,8850,8850,8850,17
|
|
20250206,141500,174641890,8840,8840,8840,8840,19
|
|
20250206,141400,174473930,8840,8840,8840,8840,0
|
|
20250206,141300,174473930,8840,8840,8840,8840,150
|
|
20250206,141200,173147930,8840,8800,8840,8800,23
|
|
20250206,141100,172945450,8800,8800,8800,8800,0
|
|
20250206,141000,172945450,8800,8800,8800,8800,0
|
|
20250206,140900,172945450,8800,8800,8800,8800,0
|
|
20250206,140800,172945450,8800,8800,8800,8800,0
|
|
20250206,140700,172945450,8800,8800,8800,8800,0
|
|
20250206,140600,172945450,8800,8800,8800,8800,0
|
|
20250206,140500,172945450,8800,8800,8800,8800,0
|
|
20250206,140400,172945450,8800,8800,8800,8800,0
|
|
20250206,140300,172945450,8800,8800,8800,8800,27
|
|
20250206,140200,172707850,8800,8800,8800,8800,0
|
|
20250206,140100,172707850,8800,8790,8800,8790,13
|
|
20250206,140000,172593490,8780,8780,8780,8780,0
|
|
20250206,135900,172593490,8780,8780,8780,8780,5
|
|
20250206,135800,172549590,8790,8790,8790,8790,4
|
|
20250206,135700,172514430,8790,8790,8790,8790,0
|
|
20250206,135600,172514430,8790,8790,8790,8790,41
|
|
20250206,135500,172154040,8790,8790,8790,8790,0
|
|
20250206,135400,172154040,8790,8790,8790,8790,1
|
|
20250206,135300,172145250,8800,8800,8800,8800,2
|
|
20250206,135200,172127650,8820,8820,8820,8820,1
|
|
20250206,135100,172118830,8820,8820,8820,8820,0
|
|
20250206,135000,172118830,8820,8820,8820,8820,0
|
|
20250206,134900,172118830,8820,8820,8820,8820,0
|
|
20250206,134800,172118830,8820,8820,8820,8820,0
|
|
20250206,134700,172118830,8820,8820,8820,8820,0
|
|
20250206,134600,172118830,8820,8820,8820,8820,0
|
|
20250206,134500,172118830,8820,8820,8820,8820,0
|
|
20250206,134400,172118830,8820,8820,8820,8820,0
|
|
20250206,134300,172118830,8820,8820,8820,8820,1
|
|
20250206,134200,172110010,8820,8820,8820,8820,0
|
|
20250206,134100,172110010,8820,8820,8820,8820,204
|
|
20250206,134000,170310730,8810,8810,8810,8810,0
|
|
20250206,133900,170310730,8810,8820,8820,8810,19
|
|
20250206,133800,170143190,8820,8820,8820,8820,0
|
|
20250206,133700,170143190,8820,8820,8820,8820,0
|
|
20250206,133600,170143190,8820,8820,8820,8820,0
|
|
20250206,133500,170143190,8820,8820,8820,8820,0
|
|
20250206,133400,170143190,8820,8820,8820,8820,0
|
|
20250206,133300,170143190,8820,8820,8820,8820,0
|
|
20250206,133200,170143190,8820,8820,8820,8820,1
|
|
20250206,133100,170134370,8820,8820,8820,8820,0
|
|
20250206,133000,170134370,8820,8820,8820,8820,0
|
|
20250206,132900,170134370,8820,8820,8820,8820,0
|
|
20250206,132800,170134370,8820,8820,8820,8820,0
|
|
20250206,132700,170134370,8820,8820,8820,8820,0
|
|
20250206,132600,170134370,8820,8820,8820,8820,0
|
|
20250206,132500,170134370,8820,8820,8820,8820,0
|
|
20250206,132400,170134370,8820,8820,8820,8820,0
|
|
20250206,132300,170134370,8820,8820,8820,8820,0
|
|
20250206,132200,170134370,8820,8820,8820,8820,0
|
|
20250206,132100,170134370,8820,8820,8820,8820,1
|
|
20250206,132000,170125550,8850,8850,8850,8850,0
|
|
20250206,131900,170125550,8850,8850,8850,8850,0
|
|
20250206,131800,170125550,8850,8850,8850,8850,5
|
|
20250206,131700,170081300,8860,8860,8860,8860,0
|
|
20250206,131600,170081300,8860,8840,8860,8840,12
|
|
20250206,131500,169975050,8850,8850,8850,8850,0
|
|
20250206,131400,169975050,8850,8850,8850,8850,0
|
|
20250206,131300,169975050,8850,8850,8850,8850,0
|
|
20250206,131200,169975050,8850,8850,8850,8850,0
|
|
20250206,131100,169975050,8850,8850,8850,8850,0
|
|
20250206,131000,169975050,8850,8850,8850,8850,0
|
|
20250206,130900,169975050,8850,8850,8850,8850,0
|
|
20250206,130800,169975050,8850,8850,8850,8850,0
|
|
20250206,130700,169975050,8850,8840,8850,8840,166
|
|
20250206,130600,168505980,8850,8850,8850,8850,0
|
|
20250206,130500,168505980,8850,8850,8850,8850,0
|
|
20250206,130400,168505980,8850,8850,8850,8850,0
|
|
20250206,130300,168505980,8850,8850,8850,8850,0
|
|
20250206,130200,168505980,8850,8850,8850,8850,0
|
|
20250206,130100,168505980,8850,8850,8850,8850,0
|
|
20250206,130000,168505980,8850,8850,8850,8850,0
|
|
20250206,125900,168505980,8850,8850,8850,8850,0
|
|
20250206,125800,168505980,8850,8850,8850,8850,1
|
|
20250206,125700,168497130,8850,8850,8850,8850,0
|
|
20250206,125600,168497130,8850,8850,8850,8850,0
|
|
20250206,125500,168497130,8850,8850,8850,8850,0
|
|
20250206,125400,168497130,8850,8850,8850,8850,0
|
|
20250206,125300,168497130,8850,8850,8850,8850,1
|
|
20250206,125200,168488280,8820,8820,8820,8820,0
|
|
20250206,125100,168488280,8820,8820,8820,8820,0
|
|
20250206,125000,168488280,8820,8820,8820,8820,0
|
|
20250206,124900,168488280,8820,8820,8820,8820,0
|
|
20250206,124800,168488280,8820,8820,8820,8820,0
|
|
20250206,124700,168488280,8820,8820,8820,8820,0
|
|
20250206,124600,168488280,8820,8820,8820,8820,0
|
|
20250206,124500,168488280,8820,8820,8820,8820,1
|
|
20250206,124400,168479460,8820,8820,8820,8820,11
|
|
20250206,124300,168382440,8820,8820,8820,8820,0
|
|
20250206,124200,168382440,8820,8820,8820,8820,0
|
|
20250206,124100,168382440,8820,8820,8820,8820,0
|
|
20250206,124000,168382440,8820,8820,8820,8820,0
|
|
20250206,123900,168382440,8820,8820,8820,8820,0
|
|
20250206,123800,168382440,8820,8820,8820,8820,2
|
|
20250206,123700,168364800,8810,8810,8810,8810,0
|
|
20250206,123600,168364800,8810,8810,8810,8810,0
|
|
20250206,123500,168364800,8810,8810,8810,8810,0
|
|
20250206,123400,168364800,8810,8810,8810,8810,29
|
|
20250206,123300,168109310,8810,8810,8810,8810,0
|
|
20250206,123200,168109310,8810,8810,8810,8810,1
|
|
20250206,123100,168100500,8800,8800,8800,8800,0
|
|
20250206,123000,168100500,8800,8800,8800,8800,0
|
|
20250206,122900,168100500,8800,8800,8800,8800,0
|
|
20250206,122800,168100500,8800,8800,8800,8800,2
|
|
20250206,122700,168082900,8800,8770,8800,8770,17
|
|
20250206,122600,167933330,8800,8800,8800,8800,1
|
|
20250206,122500,167924530,8800,8780,8800,8780,13
|
|
20250206,122400,167810260,8770,8770,8770,8770,24
|
|
20250206,122300,167599780,8770,8770,8770,8770,310
|
|
20250206,122200,164881080,8800,8800,8800,8800,6
|
|
20250206,122100,164828280,8800,8800,8800,8800,14
|
|
20250206,122000,164705080,8800,8800,8800,8800,1
|
|
20250206,121900,164696280,8780,8780,8780,8780,0
|
|
20250206,121800,164696280,8780,8780,8780,8780,8
|
|
20250206,121700,164626040,8810,8810,8810,8810,0
|
|
20250206,121600,164626040,8810,8810,8810,8810,0
|
|
20250206,121500,164626040,8810,8810,8810,8810,0
|
|
20250206,121400,164626040,8810,8810,8810,8810,0
|
|
20250206,121300,164626040,8810,8810,8810,8810,0
|
|
20250206,121200,164626040,8810,8810,8810,8810,0
|
|
20250206,121100,164626040,8810,8810,8810,8810,20
|
|
20250206,121000,164449840,8810,8810,8810,8810,20
|
|
20250206,120900,164273640,8800,8800,8800,8800,0
|
|
20250206,120800,164273640,8800,8800,8800,8800,5
|
|
20250206,120700,164229640,8810,8810,8810,8810,0
|
|
20250206,120600,164229640,8810,8810,8810,8810,0
|
|
20250206,120500,164229640,8810,8810,8810,8810,0
|
|
20250206,120400,164229640,8810,8810,8810,8810,0
|
|
20250206,120300,164229640,8810,8810,8810,8810,0
|
|
20250206,120200,164229640,8810,8810,8810,8810,0
|
|
20250206,120100,164229640,8810,8810,8810,8810,0
|
|
20250206,120000,164229640,8810,8810,8810,8810,0
|
|
20250206,115900,164229640,8810,8810,8810,8810,0
|
|
20250206,115800,164229640,8810,8810,8810,8810,0
|
|
20250206,115700,164229640,8810,8810,8810,8810,0
|
|
20250206,115600,164229640,8810,8810,8810,8810,0
|
|
20250206,115500,164229640,8810,8810,8810,8810,0
|
|
20250206,115400,164229640,8810,8810,8810,8810,0
|
|
20250206,115300,164229640,8810,8810,8810,8810,216
|
|
20250206,115200,162326680,8810,8810,8810,8810,0
|
|
20250206,115100,162326680,8810,8800,8810,8800,112
|
|
20250206,115000,161339980,8800,8800,8800,8800,0
|
|
20250206,114900,161339980,8800,8800,8800,8800,1
|
|
20250206,114800,161331180,8800,8800,8800,8800,0
|
|
20250206,114700,161331180,8800,8800,8800,8800,0
|
|
20250206,114600,161331180,8800,8800,8800,8800,0
|
|
20250206,114500,161331180,8800,8800,8800,8800,0
|
|
20250206,114400,161331180,8800,8800,8800,8800,0
|
|
20250206,114300,161331180,8800,8800,8800,8800,1
|
|
20250206,114200,161322380,8750,8750,8750,8750,0
|
|
20250206,114100,161322380,8750,8750,8750,8750,1
|
|
20250206,114000,161313630,8810,8810,8810,8810,0
|
|
20250206,113900,161313630,8810,8810,8810,8810,0
|
|
20250206,113800,161313630,8810,8810,8810,8810,0
|
|
20250206,113700,161313630,8810,8810,8810,8810,0
|
|
20250206,113600,161313630,8810,8810,8810,8810,0
|
|
20250206,113500,161313630,8810,8810,8810,8810,0
|
|
20250206,113400,161313630,8810,8810,8810,8810,0
|
|
20250206,113300,161313630,8810,8810,8810,8810,0
|
|
20250206,113200,161313630,8810,8810,8810,8810,0
|
|
20250206,113100,161313630,8810,8810,8810,8810,0
|
|
20250206,113000,161313630,8810,8810,8810,8810,0
|
|
20250206,112900,161313630,8810,8810,8810,8810,0
|
|
20250206,112800,161313630,8810,8810,8810,8810,0
|
|
20250206,112700,161313630,8810,8810,8810,8810,0
|
|
20250206,112600,161313630,8810,8810,8810,8810,0
|
|
20250206,112500,161313630,8810,8810,8810,8810,0
|
|
20250206,112400,161313630,8810,8810,8810,8810,0
|
|
20250206,112300,161313630,8810,8810,8810,8810,0
|
|
20250206,112200,161313630,8810,8810,8810,8810,13
|
|
20250206,112100,161199100,8740,8740,8740,8740,0
|
|
20250206,112000,161199100,8740,8740,8740,8740,0
|
|
20250206,111900,161199100,8740,8740,8740,8740,0
|
|
20250206,111800,161199100,8740,8740,8740,8740,0
|
|
20250206,111700,161199100,8740,8780,8780,8740,170
|
|
20250206,111600,159711490,8820,8820,8820,8820,0
|
|
20250206,111500,159711490,8820,8820,8820,8820,0
|
|
20250206,111400,159711490,8820,8810,8820,8810,59
|
|
20250206,111300,159191610,8810,8810,8810,8810,0
|
|
20250206,111200,159191610,8810,8810,8810,8810,0
|
|
20250206,111100,159191610,8810,8810,8810,8810,0
|
|
20250206,111000,159191610,8810,8810,8810,8810,0
|
|
20250206,110900,159191610,8810,8810,8810,8810,0
|
|
20250206,110800,159191610,8810,8810,8810,8810,1
|
|
20250206,110700,159182800,8760,8760,8760,8760,0
|
|
20250206,110600,159182800,8760,8770,8770,8760,40
|
|
20250206,110500,158832100,8810,8810,8810,8810,0
|
|
20250206,110400,158832100,8810,8810,8810,8810,0
|
|
20250206,110300,158832100,8810,8810,8810,8810,0
|
|
20250206,110200,158832100,8810,8810,8810,8810,2
|
|
20250206,110100,158814480,8750,8750,8750,8750,10
|
|
20250206,110000,158726980,8750,8750,8750,8750,0
|
|
20250206,105900,158726980,8750,8750,8750,8750,0
|
|
20250206,105800,158726980,8750,8750,8750,8750,7
|
|
20250206,105700,158665730,8750,8750,8750,8750,0
|
|
20250206,105600,158665730,8750,8750,8750,8750,0
|
|
20250206,105500,158665730,8750,8750,8750,8750,0
|
|
20250206,105400,158665730,8750,8750,8750,8750,0
|
|
20250206,105300,158665730,8750,8750,8750,8750,4
|
|
20250206,105200,158630730,8750,8750,8750,8750,0
|
|
20250206,105100,158630730,8750,8750,8750,8750,0
|
|
20250206,105000,158630730,8750,8750,8750,8750,0
|
|
20250206,104900,158630730,8750,8750,8750,8750,0
|
|
20250206,104800,158630730,8750,8750,8750,8750,2
|
|
20250206,104700,158613230,8740,8740,8740,8740,5
|
|
20250206,104600,158569530,8740,8740,8740,8740,2
|
|
20250206,104500,158552050,8770,8770,8770,8770,0
|
|
20250206,104400,158552050,8770,8770,8770,8770,1
|
|
20250206,104300,158543280,8830,8830,8830,8830,0
|
|
20250206,104200,158543280,8830,8830,8830,8830,1
|
|
20250206,104100,158534450,8830,8830,8830,8830,0
|
|
20250206,104000,158534450,8830,8830,8830,8830,0
|
|
20250206,103900,158534450,8830,8830,8830,8830,0
|
|
20250206,103800,158534450,8830,8830,8830,8830,4
|
|
20250206,103700,158499130,8830,8830,8830,8830,0
|
|
20250206,103600,158499130,8830,8830,8830,8830,0
|
|
20250206,103500,158499130,8830,8830,8830,8830,0
|
|
20250206,103400,158499130,8830,8830,8830,8830,0
|
|
20250206,103300,158499130,8830,8830,8830,8830,0
|
|
20250206,103200,158499130,8830,8830,8830,8830,0
|
|
20250206,103100,158499130,8830,8830,8830,8830,12
|
|
20250206,103000,158393170,8830,8830,8830,8830,30
|
|
20250206,102900,158128270,8830,8830,8830,8830,0
|
|
20250206,102800,158128270,8830,8830,8830,8830,0
|
|
20250206,102700,158128270,8830,8830,8830,8830,0
|
|
20250206,102600,158128270,8830,8800,8830,8800,9
|
|
20250206,102500,158048970,8810,8810,8810,8810,1
|
|
20250206,102400,158040160,8750,8750,8750,8750,36
|
|
20250206,102300,157725160,8820,8820,8820,8820,0
|
|
20250206,102200,157725160,8820,8820,8820,8820,0
|
|
20250206,102100,157725160,8820,8820,8820,8820,20
|
|
20250206,102000,157548760,8820,8820,8820,8820,106
|
|
20250206,101900,156613840,8820,8820,8820,8820,0
|
|
20250206,101800,156613840,8820,8820,8820,8820,0
|
|
20250206,101700,156613840,8820,8820,8820,8820,10
|
|
20250206,101600,156525640,8820,8820,8820,8820,0
|
|
20250206,101500,156525640,8820,8810,8820,8810,34
|
|
20250206,101400,156225770,8820,8820,8820,8820,0
|
|
20250206,101300,156225770,8820,8820,8820,8820,1
|
|
20250206,101200,156216950,8820,8810,8820,8810,3
|
|
20250206,101100,156190510,8720,8720,8720,8720,13
|
|
20250206,101000,156077150,8720,8720,8720,8720,0
|
|
20250206,100900,156077150,8720,8730,8730,8720,11
|
|
20250206,100800,155981160,8820,8820,8820,8820,0
|
|
20250206,100700,155981160,8820,8820,8830,8820,14
|
|
20250206,100600,155857610,8830,8820,8830,8820,10
|
|
20250206,100500,155769400,8790,8790,8790,8790,0
|
|
20250206,100400,155769400,8790,8790,8790,8790,0
|
|
20250206,100300,155769400,8790,8790,8790,8790,504
|
|
20250206,100200,151339240,8790,8790,8790,8790,1
|
|
20250206,100100,151330450,8840,8770,8840,8770,33
|
|
20250206,100000,151039880,8790,8780,8790,8780,10
|
|
20250206,095900,150951990,8700,8740,8740,8700,100
|
|
20250206,095800,150081540,8750,8760,8760,8750,50
|
|
20250206,095700,149643840,8760,8870,8870,8760,315
|
|
20250206,095600,146883410,8760,8820,8820,8760,574
|
|
20250206,095500,141854200,8810,8830,8830,8810,334
|
|
20250206,095400,138908600,8830,8870,8870,8830,392
|
|
20250206,095300,135440430,8870,8870,8870,8870,97
|
|
20250206,095200,134580040,8900,8900,8900,8900,0
|
|
20250206,095100,134580040,8900,8900,8900,8900,242
|
|
20250206,095000,132426240,8930,8930,8930,8920,18
|
|
20250206,094900,132265510,8910,8910,8910,8910,7
|
|
20250206,094800,132203140,8900,8900,8900,8870,1033
|
|
20250206,094700,123035250,8900,8900,8900,8900,22
|
|
20250206,094600,122839450,8940,8940,8940,8940,0
|
|
20250206,094500,122839450,8940,8900,8940,8900,3
|
|
20250206,094400,122812710,8900,8940,8940,8900,67
|
|
20250206,094300,122216370,8930,8940,8940,8930,15
|
|
20250206,094200,122082370,8930,8930,8930,8930,0
|
|
20250206,094100,122082370,8930,8930,8930,8930,1
|
|
20250206,094000,122073440,8880,8900,8900,8880,169
|
|
20250206,093900,120572320,8890,8880,8890,8880,11
|
|
20250206,093800,120474540,8890,8890,8890,8890,2
|
|
20250206,093700,120456760,8880,8890,8890,8880,70
|
|
20250206,093600,119834950,8880,8960,8960,8880,430
|
|
20250206,093500,116008720,8970,9010,9010,8970,187
|
|
20250206,093400,114329470,9030,9030,9030,9030,1
|
|
20250206,093300,114320440,9050,9050,9050,9050,0
|
|
20250206,093200,114320440,9050,9050,9050,9040,116
|
|
20250206,093100,113270990,9090,9080,9090,9080,65
|
|
20250206,093000,112680150,9090,9050,9090,9050,116
|
|
20250206,092900,111630310,9050,9050,9050,9050,0
|
|
20250206,092800,111630310,9050,9090,9090,9050,372
|
|
20250206,092700,108252350,9090,9090,9090,9030,476
|
|
20250206,092600,103928430,9090,9110,9110,9090,382
|
|
20250206,092500,100455250,9120,9120,9120,9120,43
|
|
20250206,092400,100063090,9120,9170,9180,9120,33
|
|
20250206,092300,99760830,9190,9190,9200,9190,440
|
|
20250206,092200,95715990,9190,9080,9190,9080,581
|
|
20250206,092100,90400500,9080,9030,9080,9030,129
|
|
20250206,092000,89230630,9020,9010,9020,8970,115
|
|
20250206,091900,88193560,9010,9010,9010,9010,171
|
|
20250206,091800,86652850,9010,8900,9010,8900,3
|
|
20250206,091700,86625930,8910,8910,8910,8910,195
|
|
20250206,091600,84888480,8910,9100,9100,8910,1768
|
|
20250206,091500,68897080,9100,9110,9110,9100,102
|
|
20250206,091400,67968670,9100,9160,9160,9100,995
|
|
20250206,091300,58890720,9160,9160,9160,9160,35
|
|
20250206,091200,58570120,9180,9200,9200,9180,417
|
|
20250206,091100,54739930,9200,9190,9200,9170,916
|
|
20250206,091000,46329680,9190,9190,9210,9190,184
|
|
20250206,090900,44637040,9190,9200,9210,9190,88
|
|
20250206,090800,43827480,9200,9160,9210,9160,36
|
|
20250206,090700,43496350,9140,9140,9220,9140,634
|
|
20250206,090600,37666550,9140,9100,9220,9100,1050
|
|
20250206,090500,28060180,9200,8800,9200,8800,319
|
|
20250206,090400,25196570,8800,8690,8830,8690,2232
|
|
20250206,090300,5670590,8690,8680,8690,8680,172
|
|
20250206,090200,4176070,8670,8670,8670,8670,0
|
|
20250206,090100,4176070,8670,8630,8670,8630,6
|
|
20250206,090000,4124190,8610,8610,8610,8610,479
|