647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,194400,7429800880,9840,9840,9840,9840,8789
|
|
20250204,194300,7429800880,9840,9840,9840,9840,0
|
|
20250204,194200,7429800880,9840,9840,9840,9840,0
|
|
20250204,194100,7429800880,9840,9840,9840,9840,0
|
|
20250204,194000,7429800880,9840,9840,9840,9840,0
|
|
20250204,193900,7429800880,9840,9840,9840,9840,0
|
|
20250204,193800,7429800880,9840,9840,9840,9840,0
|
|
20250204,193700,7429800880,9840,9840,9840,9840,0
|
|
20250204,193600,7429800880,9840,9840,9840,9840,0
|
|
20250204,193500,7429800880,9840,9840,9840,9840,0
|
|
20250204,193400,7429800880,9840,9840,9840,9840,0
|
|
20250204,193300,7429800880,9840,9840,9840,9840,0
|
|
20250204,193200,7429800880,9840,9840,9840,9840,0
|
|
20250204,193100,7429800880,9840,9840,9840,9840,0
|
|
20250204,193000,7429800880,9840,9840,9840,9840,0
|
|
20250204,192900,7429800880,9840,9840,9840,9840,0
|
|
20250204,192800,7429800880,9840,9840,9840,9840,0
|
|
20250204,192700,7429800880,9840,9840,9840,9840,0
|
|
20250204,192600,7429800880,9840,9840,9840,9840,0
|
|
20250204,192500,7429800880,9840,9840,9840,9840,0
|
|
20250204,192400,7429800880,9840,9840,9840,9840,0
|
|
20250204,192300,7429800880,9840,9840,9840,9840,0
|
|
20250204,192200,7429800880,9840,9840,9840,9840,0
|
|
20250204,192100,7429800880,9840,9840,9840,9840,0
|
|
20250204,192000,7429800880,9840,9840,9840,9840,0
|
|
20250204,191900,7429800880,9840,9840,9840,9840,0
|
|
20250204,191800,7429800880,9840,9840,9840,9840,0
|
|
20250204,191700,7429800880,9840,9840,9840,9840,0
|
|
20250204,191600,7429800880,9840,9840,9840,9840,0
|
|
20250204,191500,7429800880,9840,9840,9840,9840,0
|
|
20250204,191400,7429800880,9840,9840,9840,9840,8789
|
|
20250204,191300,7429800880,9840,9840,9840,9840,0
|
|
20250204,191200,7429800880,9840,9840,9840,9840,0
|
|
20250204,191100,7429800880,9840,9840,9840,9840,0
|
|
20250204,191000,7429800880,9840,9840,9840,9840,0
|
|
20250204,190900,7429800880,9840,9840,9840,9840,0
|
|
20250204,190800,7429800880,9840,9840,9840,9840,0
|
|
20250204,190700,7429800880,9840,9840,9840,9840,0
|
|
20250204,190600,7429800880,9840,9840,9840,9840,0
|
|
20250204,190500,7429800880,9840,9840,9840,9840,0
|
|
20250204,190400,7429800880,9840,9840,9840,9840,0
|
|
20250204,190300,7429800880,9840,9840,9840,9840,0
|
|
20250204,190200,7429800880,9840,9840,9840,9840,0
|
|
20250204,190100,7429800880,9840,9840,9840,9840,0
|
|
20250204,190000,7429800880,9840,9840,9840,9840,0
|
|
20250204,185900,7429800880,9840,9840,9840,9840,0
|
|
20250204,185800,7429800880,9840,9840,9840,9840,0
|
|
20250204,185700,7429800880,9840,9840,9840,9840,0
|
|
20250204,185600,7429800880,9840,9840,9840,9840,0
|
|
20250204,185500,7429800880,9840,9840,9840,9840,0
|
|
20250204,185400,7429800880,9840,9840,9840,9840,0
|
|
20250204,185300,7429800880,9840,9840,9840,9840,0
|
|
20250204,185200,7429800880,9840,9840,9840,9840,0
|
|
20250204,185100,7429800880,9840,9840,9840,9840,0
|
|
20250204,185000,7429800880,9840,9840,9840,9840,0
|
|
20250204,184900,7429800880,9840,9840,9840,9840,0
|
|
20250204,184800,7429800880,9840,9840,9840,9840,0
|
|
20250204,184700,7429800880,9840,9840,9840,9840,0
|
|
20250204,184600,7429800880,9840,9840,9840,9840,0
|
|
20250204,184500,7429800880,9840,9840,9840,9840,0
|
|
20250204,184400,7429800880,9840,9840,9840,9840,8789
|
|
20250204,184300,7429800880,9840,9840,9840,9840,0
|
|
20250204,184200,7429800880,9840,9840,9840,9840,0
|
|
20250204,184100,7429800880,9840,9840,9840,9840,0
|
|
20250204,184000,7429800880,9840,9840,9840,9840,0
|
|
20250204,183900,7429800880,9840,9840,9840,9840,0
|
|
20250204,183800,7429800880,9840,9840,9840,9840,0
|
|
20250204,183700,7429800880,9840,9840,9840,9840,0
|
|
20250204,183600,7429800880,9840,9840,9840,9840,0
|
|
20250204,183500,7429800880,9840,9840,9840,9840,0
|
|
20250204,183400,7429800880,9840,9840,9840,9840,0
|
|
20250204,183300,7429800880,9840,9840,9840,9840,0
|
|
20250204,183200,7429800880,9840,9840,9840,9840,0
|
|
20250204,183100,7429800880,9840,9840,9840,9840,0
|
|
20250204,183000,7429800880,9840,9840,9840,9840,0
|
|
20250204,182900,7429800880,9840,9840,9840,9840,0
|
|
20250204,182800,7429800880,9840,9840,9840,9840,0
|
|
20250204,182700,7429800880,9840,9840,9840,9840,0
|
|
20250204,182600,7429800880,9840,9840,9840,9840,0
|
|
20250204,182500,7429800880,9840,9840,9840,9840,0
|
|
20250204,182400,7429800880,9840,9840,9840,9840,0
|
|
20250204,182300,7429800880,9840,9840,9840,9840,0
|
|
20250204,182200,7429800880,9840,9840,9840,9840,0
|
|
20250204,182100,7429800880,9840,9840,9840,9840,0
|
|
20250204,182000,7429800880,9840,9840,9840,9840,0
|
|
20250204,181900,7429800880,9840,9840,9840,9840,0
|
|
20250204,181800,7429800880,9840,9840,9840,9840,0
|
|
20250204,181700,7429800880,9840,9840,9840,9840,0
|
|
20250204,181600,7429800880,9840,9840,9840,9840,0
|
|
20250204,181500,7429800880,9840,9840,9840,9840,0
|
|
20250204,181400,7429800880,9840,9840,9840,9840,8789
|
|
20250204,181300,7429800880,9840,9840,9840,9840,0
|
|
20250204,181200,7429800880,9840,9840,9840,9840,0
|
|
20250204,181100,7429800880,9840,9840,9840,9840,0
|
|
20250204,181000,7429800880,9840,9840,9840,9840,0
|
|
20250204,180900,7429800880,9840,9840,9840,9840,0
|
|
20250204,180800,7429800880,9840,9840,9840,9840,0
|
|
20250204,180700,7429800880,9840,9840,9840,9840,0
|
|
20250204,180600,7429800880,9840,9840,9840,9840,0
|
|
20250204,180500,7429800880,9840,9840,9840,9840,0
|
|
20250204,180400,7429800880,9840,9840,9840,9840,0
|
|
20250204,180300,7429800880,9840,9840,9840,9840,0
|
|
20250204,180200,7429800880,9840,9840,9840,9840,0
|
|
20250204,180100,7429800880,9840,9840,9840,9840,0
|
|
20250204,180000,7429800880,9840,9840,9840,9840,0
|
|
20250204,175900,7429800880,9840,9840,9840,9840,0
|
|
20250204,175800,7429800880,9840,9840,9840,9840,0
|
|
20250204,175700,7429800880,9840,9840,9840,9840,0
|
|
20250204,175600,7429800880,9840,9840,9840,9840,0
|
|
20250204,175500,7429800880,9840,9840,9840,9840,0
|
|
20250204,175400,7429800880,9840,9840,9840,9840,0
|
|
20250204,175300,7429800880,9840,9840,9840,9840,0
|
|
20250204,175200,7429800880,9840,9840,9840,9840,0
|
|
20250204,175100,7429800880,9840,9840,9840,9840,0
|
|
20250204,175000,7429800880,9840,9840,9840,9840,0
|
|
20250204,174900,7429800880,9840,9840,9840,9840,0
|
|
20250204,174800,7429800880,9840,9840,9840,9840,0
|
|
20250204,174700,7429800880,9840,9840,9840,9840,0
|
|
20250204,174600,7429800880,9840,9840,9840,9840,0
|
|
20250204,174500,7429800880,9840,9840,9840,9840,0
|
|
20250204,174400,7429800880,9840,9840,9840,9840,8789
|
|
20250204,174300,7429800880,9840,9840,9840,9840,0
|
|
20250204,174200,7429800880,9840,9840,9840,9840,0
|
|
20250204,174100,7429800880,9840,9840,9840,9840,0
|
|
20250204,174000,7429800880,9840,9840,9840,9840,0
|
|
20250204,173900,7429800880,9840,9840,9840,9840,0
|
|
20250204,173800,7429800880,9840,9840,9840,9840,0
|
|
20250204,173700,7429800880,9840,9840,9840,9840,0
|
|
20250204,173600,7429800880,9840,9840,9840,9840,0
|
|
20250204,173500,7429800880,9840,9840,9840,9840,0
|
|
20250204,173400,7429800880,9840,9840,9840,9840,0
|
|
20250204,173300,7429800880,9840,9840,9840,9840,0
|
|
20250204,173200,7429800880,9840,9840,9840,9840,0
|
|
20250204,173100,7429800880,9840,9840,9840,9840,0
|
|
20250204,173000,7429800880,9840,9840,9840,9840,0
|
|
20250204,172900,7429800880,9840,9840,9840,9840,0
|
|
20250204,172800,7429800880,9840,9840,9840,9840,0
|
|
20250204,172700,7429800880,9840,9840,9840,9840,0
|
|
20250204,172600,7429800880,9840,9840,9840,9840,0
|
|
20250204,172500,7429800880,9840,9840,9840,9840,0
|
|
20250204,172400,7429800880,9840,9840,9840,9840,0
|
|
20250204,172300,7429800880,9840,9840,9840,9840,0
|
|
20250204,172200,7429800880,9840,9840,9840,9840,0
|
|
20250204,172100,7429800880,9840,9840,9840,9840,0
|
|
20250204,172000,7429800880,9840,9840,9840,9840,0
|
|
20250204,171900,7429800880,9840,9840,9840,9840,0
|
|
20250204,171800,7429800880,9840,9840,9840,9840,0
|
|
20250204,171700,7429800880,9840,9840,9840,9840,0
|
|
20250204,171600,7429800880,9840,9840,9840,9840,0
|
|
20250204,171500,7429800880,9840,9840,9840,9840,0
|
|
20250204,171400,7429800880,9840,9840,9840,9840,8789
|
|
20250204,171300,7429800880,9840,9840,9840,9840,0
|
|
20250204,171200,7429800880,9840,9840,9840,9840,0
|
|
20250204,171100,7429800880,9840,9840,9840,9840,0
|
|
20250204,171000,7429800880,9840,9840,9840,9840,0
|
|
20250204,170900,7429800880,9840,9840,9840,9840,0
|
|
20250204,170800,7429800880,9840,9840,9840,9840,0
|
|
20250204,170700,7429800880,9840,9840,9840,9840,0
|
|
20250204,170600,7429800880,9840,9840,9840,9840,0
|
|
20250204,170500,7429800880,9840,9840,9840,9840,0
|
|
20250204,170400,7429800880,9840,9840,9840,9840,0
|
|
20250204,170300,7429800880,9840,9840,9840,9840,0
|
|
20250204,170200,7429800880,9840,9840,9840,9840,0
|
|
20250204,170100,7429800880,9840,9840,9840,9840,0
|
|
20250204,170000,7429800880,9840,9840,9840,9840,0
|
|
20250204,165900,7429800880,9840,9840,9840,9840,0
|
|
20250204,165800,7429800880,9840,9840,9840,9840,0
|
|
20250204,165700,7429800880,9840,9840,9840,9840,0
|
|
20250204,165600,7429800880,9840,9840,9840,9840,0
|
|
20250204,165500,7429800880,9840,9840,9840,9840,0
|
|
20250204,165400,7429800880,9840,9840,9840,9840,0
|
|
20250204,165300,7429800880,9840,9840,9840,9840,0
|
|
20250204,165200,7429800880,9840,9840,9840,9840,0
|
|
20250204,165100,7429800880,9840,9840,9840,9840,0
|
|
20250204,165000,7429800880,9840,9840,9840,9840,0
|
|
20250204,164900,7429800880,9840,9840,9840,9840,0
|
|
20250204,164800,7429800880,9840,9840,9840,9840,0
|
|
20250204,164700,7429800880,9840,9840,9840,9840,0
|
|
20250204,164600,7429800880,9840,9840,9840,9840,0
|
|
20250204,164500,7429800880,9840,9840,9840,9840,0
|
|
20250204,164400,7429800880,9840,9840,9840,9840,8789
|
|
20250204,164300,7429800880,9840,9840,9840,9840,0
|
|
20250204,164200,7429800880,9840,9840,9840,9840,0
|
|
20250204,164100,7429800880,9840,9840,9840,9840,0
|
|
20250204,164000,7429800880,9840,9840,9840,9840,0
|
|
20250204,163900,7429800880,9840,9840,9840,9840,0
|
|
20250204,163800,7429800880,9840,9840,9840,9840,0
|
|
20250204,163700,7429800880,9840,9840,9840,9840,0
|
|
20250204,163600,7429800880,9840,9840,9840,9840,0
|
|
20250204,163500,7429800880,9840,9840,9840,9840,0
|
|
20250204,163400,7429800880,9840,9840,9840,9840,0
|
|
20250204,163300,7429800880,9840,9840,9840,9840,0
|
|
20250204,163200,7429800880,9840,9840,9840,9840,0
|
|
20250204,163100,7429800880,9840,9840,9840,9840,0
|
|
20250204,163000,7429800880,9840,9840,9840,9840,0
|
|
20250204,162900,7429800880,9840,9840,9840,9840,0
|
|
20250204,162800,7429800880,9840,9840,9840,9840,0
|
|
20250204,162700,7429800880,9840,9840,9840,9840,0
|
|
20250204,162600,7429800880,9840,9840,9840,9840,0
|
|
20250204,162500,7429800880,9840,9840,9840,9840,0
|
|
20250204,162400,7429800880,9840,9840,9840,9840,0
|
|
20250204,162300,7429800880,9840,9840,9840,9840,0
|
|
20250204,162200,7429800880,9840,9840,9840,9840,0
|
|
20250204,162100,7429800880,9840,9840,9840,9840,0
|
|
20250204,162000,7429800880,9840,9840,9840,9840,0
|
|
20250204,161900,7429800880,9840,9840,9840,9840,0
|
|
20250204,161800,7429800880,9840,9840,9840,9840,0
|
|
20250204,161700,7429800880,9840,9840,9840,9840,0
|
|
20250204,161600,7429800880,9840,9840,9840,9840,0
|
|
20250204,161500,7429800880,9840,9840,9840,9840,0
|
|
20250204,161400,7429800880,9840,9840,9840,9840,8789
|
|
20250204,161300,7429800880,9840,9840,9840,9840,0
|
|
20250204,161200,7429800880,9840,9840,9840,9840,0
|
|
20250204,161100,7429800880,9840,9840,9840,9840,0
|
|
20250204,161000,7429800880,9840,9840,9840,9840,0
|
|
20250204,160900,7429800880,9840,9840,9840,9840,0
|
|
20250204,160800,7429800880,9840,9840,9840,9840,0
|
|
20250204,160700,7429800880,9840,9840,9840,9840,0
|
|
20250204,160600,7429800880,9840,9840,9840,9840,0
|
|
20250204,160500,7429800880,9840,9840,9840,9840,0
|
|
20250204,160400,7429800880,9840,9840,9840,9840,0
|
|
20250204,160300,7429800880,9840,9840,9840,9840,0
|
|
20250204,160200,7429800880,9840,9840,9840,9840,0
|
|
20250204,160100,7429800880,9840,9840,9840,9840,0
|
|
20250204,160000,7429800880,9840,9840,9840,9840,0
|
|
20250204,155900,7429800880,9840,9840,9840,9840,0
|
|
20250204,155800,7429800880,9840,9840,9840,9840,0
|
|
20250204,155700,7429800880,9840,9840,9840,9840,0
|
|
20250204,155600,7429800880,9840,9840,9840,9840,0
|
|
20250204,155500,7429800880,9840,9840,9840,9840,0
|
|
20250204,155400,7429800880,9840,9840,9840,9840,0
|
|
20250204,155300,7429800880,9840,9840,9840,9840,0
|
|
20250204,155200,7429800880,9840,9840,9840,9840,0
|
|
20250204,155100,7429800880,9840,9840,9840,9840,0
|
|
20250204,155000,7429800880,9840,9840,9840,9840,0
|
|
20250204,154900,7429800880,9840,9840,9840,9840,0
|
|
20250204,154800,7429800880,9840,9840,9840,9840,0
|
|
20250204,154700,7429800880,9840,9840,9840,9840,0
|
|
20250204,154600,7429800880,9840,9840,9840,9840,0
|
|
20250204,154500,7429800880,9840,9840,9840,9840,0
|
|
20250204,154400,7429800880,9840,9840,9840,9840,8789
|
|
20250204,154300,7429800880,9840,9840,9840,9840,0
|
|
20250204,154200,7429800880,9840,9840,9840,9840,0
|
|
20250204,154100,7429800880,9840,9840,9840,9840,0
|
|
20250204,154000,7429800880,9840,9840,9840,9840,0
|
|
20250204,153900,7429800880,9840,9840,9840,9840,0
|
|
20250204,153800,7429800880,9840,9840,9840,9840,0
|
|
20250204,153700,7429800880,9840,9840,9840,9840,0
|
|
20250204,153600,7429800880,9840,9840,9840,9840,0
|
|
20250204,153500,7429800880,9840,9840,9840,9840,0
|
|
20250204,153400,7429800880,9840,9840,9840,9840,0
|
|
20250204,153300,7429800880,9840,9840,9840,9840,0
|
|
20250204,153200,7429800880,9840,9840,9840,9840,0
|
|
20250204,153100,7429800880,9840,9840,9840,9840,0
|
|
20250204,153000,7429800880,9840,9840,9840,9840,8789
|
|
20250204,152900,7343317120,9840,9840,9840,9840,0
|
|
20250204,152800,7343317120,9840,9840,9840,9840,0
|
|
20250204,152700,7343317120,9840,9840,9840,9840,0
|
|
20250204,152600,7343317120,9840,9840,9840,9840,0
|
|
20250204,152500,7343317120,9840,9840,9840,9840,0
|
|
20250204,152400,7343317120,9840,9840,9840,9840,0
|
|
20250204,152300,7343317120,9840,9840,9840,9840,0
|
|
20250204,152200,7343317120,9840,9840,9840,9840,0
|
|
20250204,152100,7343317120,9840,9840,9840,9840,0
|
|
20250204,152000,7343317120,9840,9840,9840,9840,0
|
|
20250204,151900,7343317120,9840,9820,9840,9800,1437
|
|
20250204,151800,7329217330,9820,9820,9830,9810,933
|
|
20250204,151700,7320057880,9820,9810,9820,9810,2327
|
|
20250204,151600,7297210340,9810,9810,9820,9810,760
|
|
20250204,151500,7289752300,9810,9820,9820,9800,1094
|
|
20250204,151400,7279019380,9820,9820,9830,9810,1389
|
|
20250204,151300,7265380080,9810,9810,9820,9810,687
|
|
20250204,151200,7258638190,9810,9800,9820,9800,1805
|
|
20250204,151100,7240941210,9810,9810,9810,9800,94
|
|
20250204,151000,7240019570,9810,9790,9810,9790,697
|
|
20250204,150900,7233188550,9820,9810,9820,9780,3503
|
|
20250204,150800,7198899320,9800,9810,9810,9790,657
|
|
20250204,150700,7192458140,9800,9820,9820,9800,3392
|
|
20250204,150600,7159214400,9800,9830,9830,9800,1144
|
|
20250204,150500,7147991810,9830,9830,9830,9810,161
|
|
20250204,150400,7146411950,9810,9850,9850,9810,310
|
|
20250204,150300,7143370290,9820,9810,9820,9800,969
|
|
20250204,150200,7133866130,9800,9830,9830,9800,367
|
|
20250204,150100,7130265550,9810,9820,9820,9810,990
|
|
20250204,150000,7120546320,9830,9840,9840,9830,363
|
|
20250204,145900,7116975920,9840,9840,9840,9830,170
|
|
20250204,145800,7115304410,9840,9850,9860,9830,374
|
|
20250204,145700,7111626100,9840,9830,9860,9830,552
|
|
20250204,145600,7106195040,9830,9860,9860,9830,343
|
|
20250204,145500,7102819230,9860,9850,9860,9830,524
|
|
20250204,145400,7097664240,9860,9870,9870,9850,248
|
|
20250204,145300,7095218810,9870,9870,9870,9860,46
|
|
20250204,145200,7094765060,9870,9870,9870,9860,85
|
|
20250204,145100,7093926920,9870,9840,9870,9840,41
|
|
20250204,145000,7093522610,9840,9840,9860,9840,899
|
|
20250204,144900,7084662340,9850,9840,9850,9840,282
|
|
20250204,144800,7081887450,9840,9840,9840,9840,375
|
|
20250204,144700,7078197450,9850,9840,9850,9840,238
|
|
20250204,144600,7075854970,9840,9860,9860,9840,392
|
|
20250204,144500,7071992570,9860,9870,9870,9860,185
|
|
20250204,144400,7070167440,9870,9860,9870,9860,481
|
|
20250204,144300,7065424740,9860,9860,9870,9860,329
|
|
20250204,144200,7062179790,9860,9850,9860,9820,1434
|
|
20250204,144100,7048051150,9820,9840,9850,9820,4242
|
|
20250204,144000,7006359140,9850,9850,9850,9840,1531
|
|
20250204,143900,6991278990,9850,9860,9860,9850,1277
|
|
20250204,143800,6978698240,9850,9850,9860,9850,494
|
|
20250204,143700,6973832210,9860,9870,9870,9860,590
|
|
20250204,143600,6968010170,9870,9870,9880,9870,596
|
|
20250204,143500,6962127560,9880,9840,9880,9840,1810
|
|
20250204,143400,6944287950,9840,9850,9850,9840,241
|
|
20250204,143300,6941915970,9840,9850,9850,9830,211
|
|
20250204,143200,6939839520,9840,9850,9850,9840,1038
|
|
20250204,143100,6929615550,9850,9850,9850,9850,1782
|
|
20250204,143000,6912062850,9850,9850,9860,9850,161
|
|
20250204,142900,6910476610,9850,9840,9860,9840,2142
|
|
20250204,142800,6889390790,9840,9840,9850,9840,203
|
|
20250204,142700,6887393180,9840,9840,9840,9820,295
|
|
20250204,142600,6884491460,9850,9830,9860,9820,1565
|
|
20250204,142500,6869104970,9830,9820,9860,9820,3041
|
|
20250204,142400,6839206250,9820,9780,9830,9770,4495
|
|
20250204,142300,6795153120,9780,9770,9790,9770,1239
|
|
20250204,142200,6783047560,9800,9780,9800,9770,326
|
|
20250204,142100,6779859690,9780,9770,9780,9770,462
|
|
20250204,142000,6775342940,9770,9770,9800,9770,2533
|
|
20250204,141900,6750574660,9780,9780,9780,9770,4130
|
|
20250204,141800,6710183640,9790,9790,9790,9780,725
|
|
20250204,141700,6703086150,9800,9800,9810,9780,2086
|
|
20250204,141600,6682659860,9790,9790,9800,9780,3232
|
|
20250204,141500,6651018680,9790,9800,9800,9790,1426
|
|
20250204,141400,6637052880,9800,9790,9800,9790,87
|
|
20250204,141300,6636200550,9800,9800,9800,9800,133
|
|
20250204,141200,6634897150,9800,9800,9800,9780,1525
|
|
20250204,141100,6619960080,9800,9800,9800,9800,227
|
|
20250204,141000,6617735480,9790,9790,9830,9780,1431
|
|
20250204,140900,6603705620,9790,9840,9840,9780,68
|
|
20250204,140800,6603039650,9810,9840,9840,9780,4119
|
|
20250204,140700,6562665270,9820,9790,9820,9780,3562
|
|
20250204,140600,6527738990,9790,9800,9820,9780,3698
|
|
20250204,140500,6491502700,9760,9830,9830,9760,19106
|
|
20250204,140400,6304390790,9830,9850,9870,9830,2874
|
|
20250204,140300,6276081540,9850,9850,9870,9850,957
|
|
20250204,140200,6266644890,9850,9850,9860,9850,681
|
|
20250204,140100,6259933540,9850,9870,9870,9850,62
|
|
20250204,140000,6259322250,9870,9860,9870,9860,614
|
|
20250204,135900,6253265860,9860,9880,9880,9860,220
|
|
20250204,135800,6251093140,9880,9830,9880,9830,2301
|
|
20250204,135700,6228378960,9850,9830,9850,9830,517
|
|
20250204,135600,6223294150,9830,9830,9840,9830,112
|
|
20250204,135500,6222193160,9850,9840,9850,9830,2751
|
|
20250204,135400,6195144410,9840,9820,9850,9820,95
|
|
20250204,135300,6194210600,9830,9820,9830,9820,659
|
|
20250204,135200,6187735580,9810,9830,9830,9810,7132
|
|
20250204,135100,6117683480,9830,9840,9840,9830,500
|
|
20250204,135000,6112767020,9860,9850,9860,9830,1144
|
|
20250204,134900,6101500940,9850,9850,9860,9850,270
|
|
20250204,134800,6098840100,9850,9840,9850,9830,282
|
|
20250204,134700,6096065130,9840,9830,9840,9830,221
|
|
20250204,134600,6093892290,9830,9830,9830,9830,525
|
|
20250204,134500,6088731540,9830,9840,9840,9830,1103
|
|
20250204,134400,6077881620,9850,9850,9850,9830,1225
|
|
20250204,134300,6065826880,9850,9850,9850,9850,242
|
|
20250204,134200,6063443180,9860,9870,9870,9860,187
|
|
20250204,134100,6061598370,9870,9870,9870,9860,572
|
|
20250204,134000,6055953190,9870,9870,9870,9840,3909
|
|
20250204,133900,6017435490,9870,9880,9880,9860,3083
|
|
20250204,133800,5987006050,9880,9880,9880,9880,109
|
|
20250204,133700,5985929130,9870,9900,9900,9870,5973
|
|
20250204,133600,5926911040,9900,9900,9900,9900,0
|
|
20250204,133500,5926911040,9900,9900,9900,9900,108
|
|
20250204,133400,5925841840,9900,9900,9910,9900,361
|
|
20250204,133300,5922267830,9910,9910,9910,9910,524
|
|
20250204,133200,5917074990,9900,9900,9900,9900,122
|
|
20250204,133100,5915867190,9900,9900,9900,9900,117
|
|
20250204,133000,5914708890,9900,9930,9930,9900,728
|
|
20250204,132900,5907490450,9920,9930,9930,9920,567
|
|
20250204,132800,5901860750,9930,9930,9930,9920,375
|
|
20250204,132700,5898140100,9930,9930,9930,9930,87
|
|
20250204,132600,5897276190,9920,9920,9930,9920,380
|
|
20250204,132500,5893506020,9920,9910,9920,9910,338
|
|
20250204,132400,5890155230,9910,9900,9910,9900,1414
|
|
20250204,132300,5876154990,9900,9880,9900,9880,366
|
|
20250204,132200,5872535590,9900,9880,9900,9880,224
|
|
20250204,132100,5870322430,9890,9910,9910,9880,1207
|
|
20250204,132000,5858385430,9890,9910,9910,9890,3862
|
|
20250204,131900,5820127890,9910,9910,9910,9910,550
|
|
20250204,131800,5814677390,9910,9920,9920,9900,1147
|
|
20250204,131700,5803313410,9920,9930,9930,9920,65
|
|
20250204,131600,5802668590,9930,9930,9930,9930,12
|
|
20250204,131500,5802549430,9920,9910,9940,9910,1362
|
|
20250204,131400,5789021950,9910,9940,9940,9910,1278
|
|
20250204,131300,5776345400,9940,9950,9950,9920,3477
|
|
20250204,131200,5741800020,9950,9960,9970,9950,2351
|
|
20250204,131100,5718403150,9960,9970,9970,9960,12
|
|
20250204,131000,5718283540,9950,9940,9970,9940,480
|
|
20250204,130900,5713507650,9940,9940,9960,9940,1879
|
|
20250204,130800,5694808750,9940,9940,9940,9940,510
|
|
20250204,130700,5689739350,9940,9960,9970,9940,897
|
|
20250204,130600,5680816750,9930,9950,9950,9920,359
|
|
20250204,130500,5677251500,9950,9980,9990,9900,4284
|
|
20250204,130400,5634636780,9980,9980,10000,9980,3189
|
|
20250204,130300,5602798390,9980,9940,10010,9940,67239
|
|
20250204,130200,4932582880,9940,9930,9950,9930,4827
|
|
20250204,130100,4884602200,9940,9940,9940,9930,290
|
|
20250204,130000,4881722110,9940,9940,9950,9930,2385
|
|
20250204,125900,4858015930,9940,9940,9950,9930,4951
|
|
20250204,125800,4808802100,9950,9940,9950,9940,1376
|
|
20250204,125700,4795118840,9940,9940,9950,9940,348
|
|
20250204,125600,4791659080,9940,9930,9940,9920,13473
|
|
20250204,125500,4657831060,9920,9890,9930,9890,4936
|
|
20250204,125400,4608874250,9890,9900,9910,9890,903
|
|
20250204,125300,4599934460,9900,9900,9900,9900,654
|
|
20250204,125200,4593459860,9900,9920,9920,9890,1088
|
|
20250204,125100,4582684900,9920,9910,9920,9890,4069
|
|
20250204,125000,4542398240,9910,9910,9910,9900,83
|
|
20250204,124900,4541575750,9910,9900,9910,9890,1103
|
|
20250204,124800,4530655870,9900,9910,9910,9900,1069
|
|
20250204,124700,4520072400,9910,9910,9910,9910,1731
|
|
20250204,124600,4502918190,9920,9920,9920,9920,160
|
|
20250204,124500,4501330990,9910,9910,9920,9910,3554
|
|
20250204,124400,4466100830,9910,9900,9910,9900,223
|
|
20250204,124300,4463893080,9890,9890,9890,9890,794
|
|
20250204,124200,4456040420,9900,9910,9910,9900,338
|
|
20250204,124100,4452693710,9900,9910,9910,9900,311
|
|
20250204,124000,4449613700,9910,9910,9910,9900,2400
|
|
20250204,123900,4425851600,9910,9910,9910,9910,34
|
|
20250204,123800,4425514660,9910,9910,9910,9910,1799
|
|
20250204,123700,4407686570,9910,9880,9910,9880,8736
|
|
20250204,123600,4321293190,9880,9880,9880,9880,2500
|
|
20250204,123500,4296593190,9880,9880,9880,9870,48
|
|
20250204,123400,4296119250,9870,9880,9880,9870,21
|
|
20250204,123300,4295911780,9880,9880,9880,9880,310
|
|
20250204,123200,4292848980,9880,9880,9880,9880,612
|
|
20250204,123100,4286802420,9880,9880,9880,9880,2364
|
|
20250204,123000,4263446100,9880,9880,9900,9880,725
|
|
20250204,122900,4256280980,9880,9870,9880,9870,135
|
|
20250204,122800,4254948230,9870,9870,9870,9870,9
|
|
20250204,122700,4254859400,9870,9860,9870,9860,129
|
|
20250204,122600,4253586210,9860,9880,9880,9860,361
|
|
20250204,122500,4250026730,9850,9870,9880,9850,1464
|
|
20250204,122400,4235593640,9870,9860,9890,9860,858
|
|
20250204,122300,4227120170,9890,9870,9890,9860,1174
|
|
20250204,122200,4215528890,9870,9880,9880,9870,271
|
|
20250204,122100,4212851720,9880,9900,9910,9880,3496
|
|
20250204,122000,4178277700,9900,9890,9900,9890,409
|
|
20250204,121900,4174228610,9890,9890,9900,9890,2367
|
|
20250204,121800,4150795450,9890,9880,9900,9880,3467
|
|
20250204,121700,4116521410,9880,9870,9880,9870,1198
|
|
20250204,121600,4104696700,9870,9860,9870,9860,153
|
|
20250204,121500,4103187820,9870,9870,9870,9870,31
|
|
20250204,121400,4102881850,9870,9860,9870,9860,320
|
|
20250204,121300,4099725430,9870,9860,9870,9860,374
|
|
20250204,121200,4096036560,9870,9870,9870,9860,246
|
|
20250204,121100,4093609080,9870,9870,9870,9870,321
|
|
20250204,121000,4090440810,9870,9870,9870,9870,74
|
|
20250204,120900,4089710430,9880,9870,9880,9870,4
|
|
20250204,120800,4089670920,9870,9870,9880,9870,396
|
|
20250204,120700,4085761400,9870,9860,9870,9860,2747
|
|
20250204,120600,4058660950,9860,9860,9860,9860,100
|
|
20250204,120500,4057674950,9870,9860,9870,9860,691
|
|
20250204,120400,4050855970,9860,9870,9870,9860,468
|
|
20250204,120300,4046236980,9870,9870,9870,9860,8
|
|
20250204,120200,4046158040,9860,9860,9860,9860,50
|
|
20250204,120100,4045665040,9860,9860,9860,9860,0
|
|
20250204,120000,4045665040,9860,9860,9860,9860,632
|
|
20250204,115900,4039433520,9860,9860,9860,9860,707
|
|
20250204,115800,4032462500,9860,9860,9860,9850,538
|
|
20250204,115700,4027157870,9850,9860,9860,9850,1221
|
|
20250204,115600,4015118820,9860,9860,9860,9850,168
|
|
20250204,115500,4013462380,9860,9850,9860,9850,322
|
|
20250204,115400,4010290470,9860,9850,9860,9850,367
|
|
20250204,115300,4006672460,9850,9860,9860,9850,5
|
|
20250204,115200,4006623170,9860,9850,9860,9850,118
|
|
20250204,115100,4005460670,9850,9870,9870,9850,613
|
|
20250204,115000,3999416270,9870,9860,9870,9860,1014
|
|
20250204,114900,3989408120,9860,9860,9870,9860,80
|
|
20250204,114800,3988619310,9860,9860,9860,9860,289
|
|
20250204,114700,3985769770,9860,9850,9860,9850,10
|
|
20250204,114600,3985671220,9860,9860,9860,9850,163
|
|
20250204,114500,3984065050,9860,9850,9860,9850,27
|
|
20250204,114400,3983798890,9850,9860,9870,9850,648
|
|
20250204,114300,3977407130,9870,9850,9870,9850,1260
|
|
20250204,114200,3964977940,9850,9840,9850,9840,186
|
|
20250204,114100,3963145850,9850,9840,9850,9840,1175
|
|
20250204,114000,3951581680,9840,9840,9840,9830,112
|
|
20250204,113900,3950479620,9840,9840,9840,9840,1
|
|
20250204,113800,3950469780,9840,9840,9840,9840,51
|
|
20250204,113700,3949967940,9830,9840,9840,9830,263
|
|
20250204,113600,3947380530,9840,9840,9840,9840,354
|
|
20250204,113500,3943897170,9840,9830,9840,9830,202
|
|
20250204,113400,3941910490,9830,9830,9840,9830,614
|
|
20250204,113300,3935874660,9830,9850,9850,9830,541
|
|
20250204,113200,3930550790,9850,9850,9850,9850,31
|
|
20250204,113100,3930245440,9850,9850,9850,9850,238
|
|
20250204,113000,3927901140,9850,9850,9850,9850,230
|
|
20250204,112900,3925635640,9850,9840,9850,9840,3281
|
|
20250204,112800,3893343900,9840,9860,9860,9840,1032
|
|
20250204,112700,3883183960,9850,9850,9850,9850,75
|
|
20250204,112600,3882445210,9850,9860,9860,9850,452
|
|
20250204,112500,3877992990,9860,9860,9860,9850,108
|
|
20250204,112400,3876928160,9860,9870,9870,9850,671
|
|
20250204,112300,3870312230,9860,9870,9870,9860,327
|
|
20250204,112200,3867085590,9870,9860,9870,9860,2137
|
|
20250204,112100,3846004570,9850,9850,9850,9850,6
|
|
20250204,112000,3845945470,9860,9860,9860,9860,129
|
|
20250204,111900,3844673530,9860,9870,9870,9860,610
|
|
20250204,111800,3838653890,9860,9850,9870,9850,797
|
|
20250204,111700,3830794560,9860,9850,9860,9850,72
|
|
20250204,111600,3830085300,9850,9840,9850,9840,581
|
|
20250204,111500,3824362460,9840,9840,9840,9840,101
|
|
20250204,111400,3823368620,9840,9840,9850,9840,502
|
|
20250204,111300,3818427940,9840,9840,9840,9840,1072
|
|
20250204,111200,3807879460,9840,9850,9850,9840,411
|
|
20250204,111100,3803831750,9850,9840,9850,9830,626
|
|
20250204,111000,3797671890,9840,9830,9840,9830,299
|
|
20250204,110900,3794731290,9830,9830,9830,9830,241
|
|
20250204,110800,3792362260,9830,9830,9830,9830,148
|
|
20250204,110700,3790907420,9830,9830,9830,9810,282
|
|
20250204,110600,3788135970,9830,9810,9830,9810,245
|
|
20250204,110500,3785729170,9810,9830,9830,9810,84
|
|
20250204,110400,3784904050,9830,9830,9840,9820,1335
|
|
20250204,110300,3771790210,9830,9810,9830,9810,68
|
|
20250204,110200,3771121790,9830,9830,9830,9810,930
|
|
20250204,110100,3761981890,9840,9830,9840,9830,19
|
|
20250204,110000,3761795070,9830,9810,9830,9810,527
|
|
20250204,105900,3756619880,9810,9810,9820,9810,15
|
|
20250204,105800,3756472690,9810,9810,9820,9810,2065
|
|
20250204,105700,3736214950,9820,9820,9820,9820,50
|
|
20250204,105600,3735723950,9820,9800,9820,9790,1529
|
|
20250204,105500,3720729570,9800,9800,9810,9800,432
|
|
20250204,105400,3716495960,9800,9800,9800,9800,445
|
|
20250204,105300,3712134960,9800,9810,9810,9800,292
|
|
20250204,105200,3709270800,9810,9800,9820,9800,635
|
|
20250204,105100,3703046970,9800,9800,9800,9790,98
|
|
20250204,105000,3702086660,9790,9810,9820,9790,9873
|
|
20250204,104900,3605342970,9810,9830,9850,9810,1408
|
|
20250204,104800,3591525910,9820,9810,9850,9810,634
|
|
20250204,104700,3585299340,9810,9820,9830,9810,418
|
|
20250204,104600,3581196530,9810,9820,9820,9810,1407
|
|
20250204,104500,3567392640,9830,9820,9830,9820,276
|
|
20250204,104400,3564681220,9820,9840,9850,9820,4571
|
|
20250204,104300,3519783740,9850,9850,9850,9830,769
|
|
20250204,104200,3512209360,9850,9850,9850,9850,147
|
|
20250204,104100,3510761410,9850,9830,9850,9820,935
|
|
20250204,104000,3501567090,9840,9840,9840,9820,6424
|
|
20250204,103900,3438430840,9840,9840,9840,9830,630
|
|
20250204,103800,3432234200,9840,9840,9840,9830,2098
|
|
20250204,103700,3411605260,9850,9860,9860,9850,442
|
|
20250204,103600,3407251050,9860,9850,9860,9850,16
|
|
20250204,103500,3407093440,9860,9860,9860,9850,32
|
|
20250204,103400,3406778020,9860,9850,9860,9850,1492
|
|
20250204,103300,3392075140,9840,9850,9850,9840,1464
|
|
20250204,103200,3377664810,9850,9870,9870,9850,2954
|
|
20250204,103100,3348544970,9860,9870,9870,9860,64
|
|
20250204,103000,3347913420,9870,9870,9870,9860,185
|
|
20250204,102900,3346089160,9860,9870,9870,9860,298
|
|
20250204,102800,3343147960,9870,9880,9880,9870,283
|
|
20250204,102700,3340354630,9880,9880,9880,9870,260
|
|
20250204,102600,3337785930,9870,9870,9880,9860,2553
|
|
20250204,102500,3312577290,9870,9880,9880,9870,1115
|
|
20250204,102400,3301572230,9870,9870,9880,9870,135
|
|
20250204,102300,3300239720,9870,9870,9880,9870,1381
|
|
20250204,102200,3286609150,9870,9890,9890,9870,1512
|
|
20250204,102100,3271673680,9890,9900,9910,9890,673
|
|
20250204,102000,3265016140,9900,9900,9910,9900,3415
|
|
20250204,101900,3231198340,9900,9890,9910,9890,437
|
|
20250204,101800,3226873020,9890,9910,9920,9890,829
|
|
20250204,101700,3218658050,9920,9890,9920,9890,3312
|
|
20250204,101600,3185825250,9900,9890,9900,9890,644
|
|
20250204,101500,3179455490,9880,9890,9890,9880,231
|
|
20250204,101400,3177172900,9890,9890,9890,9870,96
|
|
20250204,101300,3176224400,9890,9880,9890,9870,880
|
|
20250204,101200,3167530930,9870,9860,9870,9860,828
|
|
20250204,101100,3159360480,9860,9850,9870,9850,1003
|
|
20250204,101000,3149473340,9850,9850,9850,9840,673
|
|
20250204,100900,3142844330,9860,9860,9870,9860,438
|
|
20250204,100800,3138525510,9860,9850,9860,9850,672
|
|
20250204,100700,3131900860,9850,9830,9850,9830,89
|
|
20250204,100600,3131024650,9830,9850,9850,9830,3597
|
|
20250204,100500,3095631020,9850,9870,9880,9850,5094
|
|
20250204,100400,3045388730,9870,9870,9880,9870,183
|
|
20250204,100300,3043580960,9880,9890,9890,9880,473
|
|
20250204,100200,3038907210,9880,9870,9880,9870,759
|
|
20250204,100100,3031414290,9880,9880,9880,9870,1613
|
|
20250204,100000,3015481370,9870,9890,9890,9870,702
|
|
20250204,095900,3008549970,9890,9890,9890,9870,583
|
|
20250204,095800,3002790110,9890,9900,9900,9890,725
|
|
20250204,095700,2995619160,9900,9910,9920,9900,680
|
|
20250204,095600,2988880420,9920,9910,9920,9910,1980
|
|
20250204,095500,2969239240,9910,9910,9920,9900,1633
|
|
20250204,095400,2953058310,9910,9890,9910,9890,1612
|
|
20250204,095300,2937100110,9890,9870,9890,9870,751
|
|
20250204,095200,2929678880,9870,9870,9890,9870,313
|
|
20250204,095100,2926589550,9890,9870,9890,9860,1665
|
|
20250204,095000,2910152950,9870,9880,9890,9870,1652
|
|
20250204,094900,2893836340,9880,9860,9880,9860,1594
|
|
20250204,094800,2878102590,9860,9860,9870,9860,3523
|
|
20250204,094700,2843357340,9860,9870,9870,9850,2296
|
|
20250204,094600,2820738960,9870,9880,9880,9870,1474
|
|
20250204,094500,2806179280,9890,9890,9890,9870,2431
|
|
20250204,094400,2782169800,9890,9920,9920,9880,3462
|
|
20250204,094300,2747886940,9920,9930,9930,9910,25280
|
|
20250204,094200,2497070360,9930,9950,9950,9920,2723
|
|
20250204,094100,2470030840,9940,9920,9950,9910,5373
|
|
20250204,094000,2416659440,9920,9930,9930,9920,2219
|
|
20250204,093900,2394641310,9940,9910,9940,9910,6316
|
|
20250204,093800,2331919730,9910,9900,9920,9870,4069
|
|
20250204,093700,2291651840,9890,9900,9900,9880,1289
|
|
20250204,093600,2278907250,9900,9920,9930,9880,4140
|
|
20250204,093500,2237855970,9920,9890,9940,9890,7470
|
|
20250204,093400,2163802560,9890,9880,9900,9880,4581
|
|
20250204,093300,2118493930,9880,9810,9880,9810,11171
|
|
20250204,093200,2008476570,9820,9820,9820,9810,229
|
|
20250204,093100,2006228170,9820,9800,9820,9780,5197
|
|
20250204,093000,1955313290,9800,9830,9840,9800,6393
|
|
20250204,092900,1892583350,9840,9850,9850,9840,2812
|
|
20250204,092800,1864904360,9850,9860,9870,9820,5928
|
|
20250204,092700,1806527820,9860,9840,9870,9840,6317
|
|
20250204,092600,1744254690,9840,9840,9860,9820,6180
|
|
20250204,092500,1683412860,9830,9810,9840,9800,8745
|
|
20250204,092400,1597486020,9810,9790,9820,9790,4879
|
|
20250204,092300,1549682720,9790,9780,9800,9780,1590
|
|
20250204,092200,1534114510,9790,9760,9800,9760,1647
|
|
20250204,092100,1518002810,9770,9790,9800,9760,3719
|
|
20250204,092000,1481643490,9790,9780,9790,9770,1900
|
|
20250204,091900,1463064800,9780,9810,9820,9780,5980
|
|
20250204,091800,1404466260,9810,9820,9840,9810,6400
|
|
20250204,091700,1341569080,9820,9800,9840,9790,12666
|
|
20250204,091600,1217358350,9800,9760,9810,9760,9703
|
|
20250204,091500,1122410280,9750,9710,9750,9710,3573
|
|
20250204,091400,1087604230,9720,9690,9720,9690,2399
|
|
20250204,091300,1064323970,9690,9660,9690,9660,2050
|
|
20250204,091200,1044497510,9660,9660,9670,9660,1870
|
|
20250204,091100,1026426720,9660,9650,9670,9650,737
|
|
20250204,091000,1019307570,9680,9660,9700,9640,8985
|
|
20250204,090900,932507910,9670,9680,9680,9650,2427
|
|
20250204,090800,909053880,9670,9680,9700,9660,9613
|
|
20250204,090700,815901210,9680,9690,9720,9680,2730
|
|
20250204,090600,789450110,9680,9670,9750,9670,2520
|
|
20250204,090500,765019510,9660,9610,9720,9610,11378
|
|
20250204,090400,654895700,9620,9630,9640,9610,1714
|
|
20250204,090300,638397310,9630,9690,9690,9620,8077
|
|
20250204,090200,560491650,9690,9670,9690,9660,7360
|
|
20250204,090100,489305330,9700,9770,9780,9640,22687
|
|
20250204,090000,268296680,9760,9610,9800,9610,27654
|