671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,200800,189915710,6520,6520,6520,6520,535
|
|
20250204,200700,189915710,6520,6520,6520,6520,0
|
|
20250204,200600,189915710,6520,6520,6520,6520,0
|
|
20250204,200500,189915710,6520,6520,6520,6520,0
|
|
20250204,200400,189915710,6520,6520,6520,6520,0
|
|
20250204,200300,189915710,6520,6520,6520,6520,0
|
|
20250204,200200,189915710,6520,6520,6520,6520,0
|
|
20250204,200100,189915710,6520,6520,6520,6520,0
|
|
20250204,200000,189915710,6520,6520,6520,6520,0
|
|
20250204,195900,189915710,6520,6520,6520,6520,0
|
|
20250204,195800,189915710,6520,6520,6520,6520,0
|
|
20250204,195700,189915710,6520,6520,6520,6520,0
|
|
20250204,195600,189915710,6520,6520,6520,6520,0
|
|
20250204,195500,189915710,6520,6520,6520,6520,0
|
|
20250204,195400,189915710,6520,6520,6520,6520,0
|
|
20250204,195300,189915710,6520,6520,6520,6520,0
|
|
20250204,195200,189915710,6520,6520,6520,6520,0
|
|
20250204,195100,189915710,6520,6520,6520,6520,0
|
|
20250204,195000,189915710,6520,6520,6520,6520,0
|
|
20250204,194900,189915710,6520,6520,6520,6520,0
|
|
20250204,194800,189915710,6520,6520,6520,6520,0
|
|
20250204,194700,189915710,6520,6520,6520,6520,0
|
|
20250204,194600,189915710,6520,6520,6520,6520,0
|
|
20250204,194500,189915710,6520,6520,6520,6520,0
|
|
20250204,194400,189915710,6520,6520,6520,6520,0
|
|
20250204,194300,189915710,6520,6520,6520,6520,0
|
|
20250204,194200,189915710,6520,6520,6520,6520,0
|
|
20250204,194100,189915710,6520,6520,6520,6520,0
|
|
20250204,194000,189915710,6520,6520,6520,6520,0
|
|
20250204,193900,189915710,6520,6520,6520,6520,0
|
|
20250204,193800,189915710,6520,6520,6520,6520,535
|
|
20250204,193700,189915710,6520,6520,6520,6520,0
|
|
20250204,193600,189915710,6520,6520,6520,6520,0
|
|
20250204,193500,189915710,6520,6520,6520,6520,0
|
|
20250204,193400,189915710,6520,6520,6520,6520,0
|
|
20250204,193300,189915710,6520,6520,6520,6520,0
|
|
20250204,193200,189915710,6520,6520,6520,6520,0
|
|
20250204,193100,189915710,6520,6520,6520,6520,0
|
|
20250204,193000,189915710,6520,6520,6520,6520,0
|
|
20250204,192900,189915710,6520,6520,6520,6520,0
|
|
20250204,192800,189915710,6520,6520,6520,6520,0
|
|
20250204,192700,189915710,6520,6520,6520,6520,0
|
|
20250204,192600,189915710,6520,6520,6520,6520,0
|
|
20250204,192500,189915710,6520,6520,6520,6520,0
|
|
20250204,192400,189915710,6520,6520,6520,6520,0
|
|
20250204,192300,189915710,6520,6520,6520,6520,0
|
|
20250204,192200,189915710,6520,6520,6520,6520,0
|
|
20250204,192100,189915710,6520,6520,6520,6520,0
|
|
20250204,192000,189915710,6520,6520,6520,6520,0
|
|
20250204,191900,189915710,6520,6520,6520,6520,0
|
|
20250204,191800,189915710,6520,6520,6520,6520,0
|
|
20250204,191700,189915710,6520,6520,6520,6520,0
|
|
20250204,191600,189915710,6520,6520,6520,6520,0
|
|
20250204,191500,189915710,6520,6520,6520,6520,0
|
|
20250204,191400,189915710,6520,6520,6520,6520,0
|
|
20250204,191300,189915710,6520,6520,6520,6520,0
|
|
20250204,191200,189915710,6520,6520,6520,6520,0
|
|
20250204,191100,189915710,6520,6520,6520,6520,0
|
|
20250204,191000,189915710,6520,6520,6520,6520,0
|
|
20250204,190900,189915710,6520,6520,6520,6520,0
|
|
20250204,190800,189915710,6520,6520,6520,6520,535
|
|
20250204,190700,189915710,6520,6520,6520,6520,0
|
|
20250204,190600,189915710,6520,6520,6520,6520,0
|
|
20250204,190500,189915710,6520,6520,6520,6520,0
|
|
20250204,190400,189915710,6520,6520,6520,6520,0
|
|
20250204,190300,189915710,6520,6520,6520,6520,0
|
|
20250204,190200,189915710,6520,6520,6520,6520,0
|
|
20250204,190100,189915710,6520,6520,6520,6520,0
|
|
20250204,190000,189915710,6520,6520,6520,6520,0
|
|
20250204,185900,189915710,6520,6520,6520,6520,0
|
|
20250204,185800,189915710,6520,6520,6520,6520,0
|
|
20250204,185700,189915710,6520,6520,6520,6520,0
|
|
20250204,185600,189915710,6520,6520,6520,6520,0
|
|
20250204,185500,189915710,6520,6520,6520,6520,0
|
|
20250204,185400,189915710,6520,6520,6520,6520,0
|
|
20250204,185300,189915710,6520,6520,6520,6520,0
|
|
20250204,185200,189915710,6520,6520,6520,6520,0
|
|
20250204,185100,189915710,6520,6520,6520,6520,0
|
|
20250204,185000,189915710,6520,6520,6520,6520,0
|
|
20250204,184900,189915710,6520,6520,6520,6520,0
|
|
20250204,184800,189915710,6520,6520,6520,6520,0
|
|
20250204,184700,189915710,6520,6520,6520,6520,0
|
|
20250204,184600,189915710,6520,6520,6520,6520,0
|
|
20250204,184500,189915710,6520,6520,6520,6520,0
|
|
20250204,184400,189915710,6520,6520,6520,6520,0
|
|
20250204,184300,189915710,6520,6520,6520,6520,0
|
|
20250204,184200,189915710,6520,6520,6520,6520,0
|
|
20250204,184100,189915710,6520,6520,6520,6520,0
|
|
20250204,184000,189915710,6520,6520,6520,6520,0
|
|
20250204,183900,189915710,6520,6520,6520,6520,0
|
|
20250204,183800,189915710,6520,6520,6520,6520,535
|
|
20250204,183700,189915710,6520,6520,6520,6520,0
|
|
20250204,183600,189915710,6520,6520,6520,6520,0
|
|
20250204,183500,189915710,6520,6520,6520,6520,0
|
|
20250204,183400,189915710,6520,6520,6520,6520,0
|
|
20250204,183300,189915710,6520,6520,6520,6520,0
|
|
20250204,183200,189915710,6520,6520,6520,6520,0
|
|
20250204,183100,189915710,6520,6520,6520,6520,0
|
|
20250204,183000,189915710,6520,6520,6520,6520,0
|
|
20250204,182900,189915710,6520,6520,6520,6520,0
|
|
20250204,182800,189915710,6520,6520,6520,6520,0
|
|
20250204,182700,189915710,6520,6520,6520,6520,0
|
|
20250204,182600,189915710,6520,6520,6520,6520,0
|
|
20250204,182500,189915710,6520,6520,6520,6520,0
|
|
20250204,182400,189915710,6520,6520,6520,6520,0
|
|
20250204,182300,189915710,6520,6520,6520,6520,0
|
|
20250204,182200,189915710,6520,6520,6520,6520,0
|
|
20250204,182100,189915710,6520,6520,6520,6520,0
|
|
20250204,182000,189915710,6520,6520,6520,6520,0
|
|
20250204,181900,189915710,6520,6520,6520,6520,0
|
|
20250204,181800,189915710,6520,6520,6520,6520,0
|
|
20250204,181700,189915710,6520,6520,6520,6520,0
|
|
20250204,181600,189915710,6520,6520,6520,6520,0
|
|
20250204,181500,189915710,6520,6520,6520,6520,0
|
|
20250204,181400,189915710,6520,6520,6520,6520,0
|
|
20250204,181300,189915710,6520,6520,6520,6520,0
|
|
20250204,181200,189915710,6520,6520,6520,6520,0
|
|
20250204,181100,189915710,6520,6520,6520,6520,0
|
|
20250204,181000,189915710,6520,6520,6520,6520,0
|
|
20250204,180900,189915710,6520,6520,6520,6520,0
|
|
20250204,180800,189915710,6520,6520,6520,6520,535
|
|
20250204,180700,189915710,6520,6520,6520,6520,0
|
|
20250204,180600,189915710,6520,6520,6520,6520,0
|
|
20250204,180500,189915710,6520,6520,6520,6520,0
|
|
20250204,180400,189915710,6520,6520,6520,6520,0
|
|
20250204,180300,189915710,6520,6520,6520,6520,0
|
|
20250204,180200,189915710,6520,6520,6520,6520,0
|
|
20250204,180100,189915710,6520,6520,6520,6520,0
|
|
20250204,180000,189915710,6520,6520,6520,6520,0
|
|
20250204,175900,189915710,6520,6520,6520,6520,0
|
|
20250204,175800,189915710,6520,6520,6520,6520,0
|
|
20250204,175700,189915710,6520,6520,6520,6520,0
|
|
20250204,175600,189915710,6520,6520,6520,6520,0
|
|
20250204,175500,189915710,6520,6520,6520,6520,0
|
|
20250204,175400,189915710,6520,6520,6520,6520,0
|
|
20250204,175300,189915710,6520,6520,6520,6520,0
|
|
20250204,175200,189915710,6520,6520,6520,6520,0
|
|
20250204,175100,189915710,6520,6520,6520,6520,0
|
|
20250204,175000,189915710,6520,6520,6520,6520,0
|
|
20250204,174900,189915710,6520,6520,6520,6520,0
|
|
20250204,174800,189915710,6520,6520,6520,6520,0
|
|
20250204,174700,189915710,6520,6520,6520,6520,0
|
|
20250204,174600,189915710,6520,6520,6520,6520,0
|
|
20250204,174500,189915710,6520,6520,6520,6520,0
|
|
20250204,174400,189915710,6520,6520,6520,6520,0
|
|
20250204,174300,189915710,6520,6520,6520,6520,0
|
|
20250204,174200,189915710,6520,6520,6520,6520,0
|
|
20250204,174100,189915710,6520,6520,6520,6520,0
|
|
20250204,174000,189915710,6520,6520,6520,6520,0
|
|
20250204,173900,189915710,6520,6520,6520,6520,0
|
|
20250204,173800,189915710,6520,6520,6520,6520,535
|
|
20250204,173700,189915710,6520,6520,6520,6520,0
|
|
20250204,173600,189915710,6520,6520,6520,6520,0
|
|
20250204,173500,189915710,6520,6520,6520,6520,0
|
|
20250204,173400,189915710,6520,6520,6520,6520,0
|
|
20250204,173300,189915710,6520,6520,6520,6520,0
|
|
20250204,173200,189915710,6520,6520,6520,6520,0
|
|
20250204,173100,189915710,6520,6520,6520,6520,0
|
|
20250204,173000,189915710,6520,6520,6520,6520,0
|
|
20250204,172900,189915710,6520,6520,6520,6520,0
|
|
20250204,172800,189915710,6520,6520,6520,6520,0
|
|
20250204,172700,189915710,6520,6520,6520,6520,0
|
|
20250204,172600,189915710,6520,6520,6520,6520,0
|
|
20250204,172500,189915710,6520,6520,6520,6520,0
|
|
20250204,172400,189915710,6520,6520,6520,6520,0
|
|
20250204,172300,189915710,6520,6520,6520,6520,0
|
|
20250204,172200,189915710,6520,6520,6520,6520,0
|
|
20250204,172100,189915710,6520,6520,6520,6520,0
|
|
20250204,172000,189915710,6520,6520,6520,6520,0
|
|
20250204,171900,189915710,6520,6520,6520,6520,0
|
|
20250204,171800,189915710,6520,6520,6520,6520,0
|
|
20250204,171700,189915710,6520,6520,6520,6520,0
|
|
20250204,171600,189915710,6520,6520,6520,6520,0
|
|
20250204,171500,189915710,6520,6520,6520,6520,0
|
|
20250204,171400,189915710,6520,6520,6520,6520,0
|
|
20250204,171300,189915710,6520,6520,6520,6520,0
|
|
20250204,171200,189915710,6520,6520,6520,6520,0
|
|
20250204,171100,189915710,6520,6520,6520,6520,0
|
|
20250204,171000,189915710,6520,6520,6520,6520,0
|
|
20250204,170900,189915710,6520,6520,6520,6520,0
|
|
20250204,170800,189915710,6520,6520,6520,6520,535
|
|
20250204,170700,189915710,6520,6520,6520,6520,0
|
|
20250204,170600,189915710,6520,6520,6520,6520,0
|
|
20250204,170500,189915710,6520,6520,6520,6520,0
|
|
20250204,170400,189915710,6520,6520,6520,6520,0
|
|
20250204,170300,189915710,6520,6520,6520,6520,0
|
|
20250204,170200,189915710,6520,6520,6520,6520,0
|
|
20250204,170100,189915710,6520,6520,6520,6520,0
|
|
20250204,170000,189915710,6520,6520,6520,6520,0
|
|
20250204,165900,189915710,6520,6520,6520,6520,0
|
|
20250204,165800,189915710,6520,6520,6520,6520,0
|
|
20250204,165700,189915710,6520,6520,6520,6520,0
|
|
20250204,165600,189915710,6520,6520,6520,6520,0
|
|
20250204,165500,189915710,6520,6520,6520,6520,0
|
|
20250204,165400,189915710,6520,6520,6520,6520,0
|
|
20250204,165300,189915710,6520,6520,6520,6520,0
|
|
20250204,165200,189915710,6520,6520,6520,6520,0
|
|
20250204,165100,189915710,6520,6520,6520,6520,0
|
|
20250204,165000,189915710,6520,6520,6520,6520,0
|
|
20250204,164900,189915710,6520,6520,6520,6520,0
|
|
20250204,164800,189915710,6520,6520,6520,6520,0
|
|
20250204,164700,189915710,6520,6520,6520,6520,0
|
|
20250204,164600,189915710,6520,6520,6520,6520,0
|
|
20250204,164500,189915710,6520,6520,6520,6520,0
|
|
20250204,164400,189915710,6520,6520,6520,6520,0
|
|
20250204,164300,189915710,6520,6520,6520,6520,0
|
|
20250204,164200,189915710,6520,6520,6520,6520,0
|
|
20250204,164100,189915710,6520,6520,6520,6520,0
|
|
20250204,164000,189915710,6520,6520,6520,6520,0
|
|
20250204,163900,189915710,6520,6520,6520,6520,0
|
|
20250204,163800,189915710,6520,6520,6520,6520,535
|
|
20250204,163700,189915710,6520,6520,6520,6520,0
|
|
20250204,163600,189915710,6520,6520,6520,6520,0
|
|
20250204,163500,189915710,6520,6520,6520,6520,0
|
|
20250204,163400,189915710,6520,6520,6520,6520,0
|
|
20250204,163300,189915710,6520,6520,6520,6520,0
|
|
20250204,163200,189915710,6520,6520,6520,6520,0
|
|
20250204,163100,189915710,6520,6520,6520,6520,0
|
|
20250204,163000,189915710,6520,6520,6520,6520,0
|
|
20250204,162900,189915710,6520,6520,6520,6520,0
|
|
20250204,162800,189915710,6520,6520,6520,6520,0
|
|
20250204,162700,189915710,6520,6520,6520,6520,0
|
|
20250204,162600,189915710,6520,6520,6520,6520,0
|
|
20250204,162500,189915710,6520,6520,6520,6520,0
|
|
20250204,162400,189915710,6520,6520,6520,6520,0
|
|
20250204,162300,189915710,6520,6520,6520,6520,0
|
|
20250204,162200,189915710,6520,6520,6520,6520,0
|
|
20250204,162100,189915710,6520,6520,6520,6520,0
|
|
20250204,162000,189915710,6520,6520,6520,6520,0
|
|
20250204,161900,189915710,6520,6520,6520,6520,0
|
|
20250204,161800,189915710,6520,6520,6520,6520,0
|
|
20250204,161700,189915710,6520,6520,6520,6520,0
|
|
20250204,161600,189915710,6520,6520,6520,6520,0
|
|
20250204,161500,189915710,6520,6520,6520,6520,0
|
|
20250204,161400,189915710,6520,6520,6520,6520,0
|
|
20250204,161300,189915710,6520,6520,6520,6520,0
|
|
20250204,161200,189915710,6520,6520,6520,6520,0
|
|
20250204,161100,189915710,6520,6520,6520,6520,0
|
|
20250204,161000,189915710,6520,6520,6520,6520,0
|
|
20250204,160900,189915710,6520,6520,6520,6520,0
|
|
20250204,160800,189915710,6520,6520,6520,6520,535
|
|
20250204,160700,189915710,6520,6520,6520,6520,0
|
|
20250204,160600,189915710,6520,6520,6520,6520,0
|
|
20250204,160500,189915710,6520,6520,6520,6520,0
|
|
20250204,160400,189915710,6520,6520,6520,6520,0
|
|
20250204,160300,189915710,6520,6520,6520,6520,0
|
|
20250204,160200,189915710,6520,6520,6520,6520,0
|
|
20250204,160100,189915710,6520,6520,6520,6520,0
|
|
20250204,160000,189915710,6520,6520,6520,6520,0
|
|
20250204,155900,189915710,6520,6520,6520,6520,0
|
|
20250204,155800,189915710,6520,6520,6520,6520,0
|
|
20250204,155700,189915710,6520,6520,6520,6520,0
|
|
20250204,155600,189915710,6520,6520,6520,6520,0
|
|
20250204,155500,189915710,6520,6520,6520,6520,0
|
|
20250204,155400,189915710,6520,6520,6520,6520,0
|
|
20250204,155300,189915710,6520,6520,6520,6520,0
|
|
20250204,155200,189915710,6520,6520,6520,6520,0
|
|
20250204,155100,189915710,6520,6520,6520,6520,0
|
|
20250204,155000,189915710,6520,6520,6520,6520,0
|
|
20250204,154900,189915710,6520,6520,6520,6520,0
|
|
20250204,154800,189915710,6520,6520,6520,6520,0
|
|
20250204,154700,189915710,6520,6520,6520,6520,0
|
|
20250204,154600,189915710,6520,6520,6520,6520,0
|
|
20250204,154500,189915710,6520,6520,6520,6520,0
|
|
20250204,154400,189915710,6520,6520,6520,6520,0
|
|
20250204,154300,189915710,6520,6520,6520,6520,0
|
|
20250204,154200,189915710,6520,6520,6520,6520,0
|
|
20250204,154100,189915710,6520,6520,6520,6520,0
|
|
20250204,154000,189915710,6520,6520,6520,6520,0
|
|
20250204,153900,189915710,6520,6520,6520,6520,0
|
|
20250204,153800,189915710,6520,6520,6520,6520,535
|
|
20250204,153700,189915710,6520,6520,6520,6520,0
|
|
20250204,153600,189915710,6520,6520,6520,6520,0
|
|
20250204,153500,189915710,6520,6520,6520,6520,0
|
|
20250204,153400,189915710,6520,6520,6520,6520,0
|
|
20250204,153300,189915710,6520,6520,6520,6520,0
|
|
20250204,153200,189915710,6520,6520,6520,6520,0
|
|
20250204,153100,189915710,6520,6520,6520,6520,0
|
|
20250204,153000,189915710,6520,6520,6520,6520,535
|
|
20250204,152900,186427510,6590,6590,6590,6590,0
|
|
20250204,152800,186427510,6590,6590,6590,6590,0
|
|
20250204,152700,186427510,6590,6590,6590,6590,0
|
|
20250204,152600,186427510,6590,6590,6590,6590,0
|
|
20250204,152500,186427510,6590,6590,6590,6590,0
|
|
20250204,152400,186427510,6590,6590,6590,6590,0
|
|
20250204,152300,186427510,6590,6590,6590,6590,0
|
|
20250204,152200,186427510,6590,6590,6590,6590,0
|
|
20250204,152100,186427510,6590,6590,6590,6590,0
|
|
20250204,152000,186427510,6590,6590,6590,6590,0
|
|
20250204,151900,186427510,6590,6590,6590,6590,0
|
|
20250204,151800,186427510,6590,6580,6590,6580,74
|
|
20250204,151700,185939940,6580,6580,6580,6580,0
|
|
20250204,151600,185939940,6580,6580,6580,6580,0
|
|
20250204,151500,185939940,6580,6580,6580,6580,24
|
|
20250204,151400,185782020,6600,6600,6600,6600,0
|
|
20250204,151300,185782020,6600,6580,6600,6580,62
|
|
20250204,151200,185373620,6600,6600,6600,6600,0
|
|
20250204,151100,185373620,6600,6600,6600,6600,0
|
|
20250204,151000,185373620,6600,6600,6600,6600,0
|
|
20250204,150900,185373620,6600,6600,6600,6600,0
|
|
20250204,150800,185373620,6600,6600,6600,6600,0
|
|
20250204,150700,185373620,6600,6600,6600,6600,9
|
|
20250204,150600,185314220,6600,6600,6600,6600,73
|
|
20250204,150500,184832420,6600,6600,6600,6600,65
|
|
20250204,150400,184403420,6600,6600,6600,6600,1
|
|
20250204,150300,184396820,6600,6600,6600,6600,0
|
|
20250204,150200,184396820,6600,6600,6600,6600,118
|
|
20250204,150100,183618020,6600,6600,6600,6600,38
|
|
20250204,150000,183367220,6600,6600,6600,6600,0
|
|
20250204,145900,183367220,6600,6570,6600,6570,315
|
|
20250204,145800,181291220,6600,6600,6600,6600,86
|
|
20250204,145700,180723620,6610,6620,6620,6610,557
|
|
20250204,145600,177040840,6670,6620,6670,6620,4
|
|
20250204,145500,177014270,6630,6630,6630,6630,0
|
|
20250204,145400,177014270,6630,6630,6630,6630,5
|
|
20250204,145300,176981120,6630,6650,6650,6630,100
|
|
20250204,145200,176318060,6650,6650,6650,6650,30
|
|
20250204,145100,176118560,6650,6650,6650,6650,0
|
|
20250204,145000,176118560,6650,6650,6650,6650,0
|
|
20250204,144900,176118560,6650,6650,6650,6650,1
|
|
20250204,144800,176111910,6660,6660,6660,6660,0
|
|
20250204,144700,176111910,6660,6660,6660,6660,0
|
|
20250204,144600,176111910,6660,6660,6660,6660,0
|
|
20250204,144500,176111910,6660,6660,6660,6660,0
|
|
20250204,144400,176111910,6660,6660,6660,6660,3
|
|
20250204,144300,176091930,6690,6690,6690,6690,0
|
|
20250204,144200,176091930,6690,6690,6690,6690,0
|
|
20250204,144100,176091930,6690,6690,6690,6690,0
|
|
20250204,144000,176091930,6690,6690,6690,6690,0
|
|
20250204,143900,176091930,6690,6690,6690,6690,0
|
|
20250204,143800,176091930,6690,6690,6690,6690,0
|
|
20250204,143700,176091930,6690,6690,6690,6690,20
|
|
20250204,143600,175958130,6650,6650,6650,6650,0
|
|
20250204,143500,175958130,6650,6650,6650,6650,15
|
|
20250204,143400,175858380,6640,6640,6640,6640,0
|
|
20250204,143300,175858380,6640,6640,6640,6640,0
|
|
20250204,143200,175858380,6640,6640,6640,6640,0
|
|
20250204,143100,175858380,6640,6640,6640,6640,0
|
|
20250204,143000,175858380,6640,6680,6700,6640,305
|
|
20250204,142900,173818600,6670,6670,6670,6670,0
|
|
20250204,142800,173818600,6670,6670,6670,6670,3
|
|
20250204,142700,173798590,6670,6670,6670,6670,44
|
|
20250204,142600,173505110,6670,6670,6670,6670,1
|
|
20250204,142500,173498440,6620,6620,6620,6620,0
|
|
20250204,142400,173498440,6620,6620,6620,6620,0
|
|
20250204,142300,173498440,6620,6620,6620,6620,0
|
|
20250204,142200,173498440,6620,6620,6620,6620,100
|
|
20250204,142100,172836440,6600,6630,6630,6600,548
|
|
20250204,142000,169209090,6630,6630,6630,6630,0
|
|
20250204,141900,169209090,6630,6630,6630,6630,175
|
|
20250204,141800,168048840,6630,6650,6650,6630,2317
|
|
20250204,141700,152679380,6660,6660,6660,6660,13
|
|
20250204,141600,152592800,6680,6680,6680,6680,30
|
|
20250204,141500,152392400,6690,6690,6690,6690,0
|
|
20250204,141400,152392400,6690,6690,6690,6690,0
|
|
20250204,141300,152392400,6690,6690,6690,6690,0
|
|
20250204,141200,152392400,6690,6690,6690,6690,284
|
|
20250204,141100,150492440,6690,6680,6690,6680,39
|
|
20250204,141000,150231640,6700,6790,6790,6700,573
|
|
20250204,140900,146372620,6790,6700,6790,6700,1344
|
|
20250204,140800,137329190,6730,6730,6730,6730,0
|
|
20250204,140700,137329190,6730,6680,6730,6680,1318
|
|
20250204,140600,128495190,6670,6670,6670,6670,54
|
|
20250204,140500,128135010,6680,6680,6680,6680,0
|
|
20250204,140400,128135010,6680,6680,6680,6680,0
|
|
20250204,140300,128135010,6680,6680,6680,6680,0
|
|
20250204,140200,128135010,6680,6680,6680,6680,0
|
|
20250204,140100,128135010,6680,6680,6680,6680,0
|
|
20250204,140000,128135010,6680,6680,6680,6680,50
|
|
20250204,135900,127801010,6680,6670,6680,6670,305
|
|
20250204,135800,125764120,6670,6670,6670,6670,15
|
|
20250204,135700,125664070,6670,6670,6670,6670,107
|
|
20250204,135600,124950380,6660,6660,6660,6660,0
|
|
20250204,135500,124950380,6660,6660,6660,6660,3
|
|
20250204,135400,124930400,6650,6650,6650,6650,0
|
|
20250204,135300,124930400,6650,6650,6650,6650,0
|
|
20250204,135200,124930400,6650,6650,6660,6650,69
|
|
20250204,135100,124471450,6650,6650,6650,6650,100
|
|
20250204,135000,123806450,6650,6650,6650,6650,0
|
|
20250204,134900,123806450,6650,6660,6660,6650,7
|
|
20250204,134800,123759860,6670,6670,6670,6670,7
|
|
20250204,134700,123713170,6670,6670,6670,6670,0
|
|
20250204,134600,123713170,6670,6670,6670,6670,0
|
|
20250204,134500,123713170,6670,6670,6670,6670,0
|
|
20250204,134400,123713170,6670,6640,6670,6640,6
|
|
20250204,134300,123673260,6650,6650,6650,6650,0
|
|
20250204,134200,123673260,6650,6630,6650,6630,108
|
|
20250204,134100,122955080,6630,6630,6630,6630,0
|
|
20250204,134000,122955080,6630,6630,6630,6630,0
|
|
20250204,133900,122955080,6630,6630,6630,6630,30
|
|
20250204,133800,122756180,6630,6630,6630,6630,0
|
|
20250204,133700,122756180,6630,6630,6630,6630,0
|
|
20250204,133600,122756180,6630,6630,6630,6630,0
|
|
20250204,133500,122756180,6630,6630,6630,6630,100
|
|
20250204,133400,122093180,6630,6630,6630,6630,0
|
|
20250204,133300,122093180,6630,6630,6630,6630,10
|
|
20250204,133200,122026880,6630,6630,6630,6630,34
|
|
20250204,133100,121801460,6640,6640,6640,6640,10
|
|
20250204,133000,121735060,6640,6640,6640,6640,20
|
|
20250204,132900,121602260,6650,6650,6650,6650,29
|
|
20250204,132800,121409410,6650,6650,6650,6650,63
|
|
20250204,132700,120990460,6620,6620,6620,6620,0
|
|
20250204,132600,120990460,6620,6620,6620,6620,0
|
|
20250204,132500,120990460,6620,6620,6620,6620,30
|
|
20250204,132400,120791860,6650,6630,6650,6620,51
|
|
20250204,132300,120454030,6620,6620,6620,6620,0
|
|
20250204,132200,120454030,6620,6620,6620,6620,0
|
|
20250204,132100,120454030,6620,6620,6620,6620,0
|
|
20250204,132000,120454030,6620,6620,6620,6620,86
|
|
20250204,131900,119884710,6620,6620,6620,6620,0
|
|
20250204,131800,119884710,6620,6620,6620,6620,0
|
|
20250204,131700,119884710,6620,6620,6620,6620,0
|
|
20250204,131600,119884710,6620,6620,6620,6620,0
|
|
20250204,131500,119884710,6620,6620,6620,6620,0
|
|
20250204,131400,119884710,6620,6620,6620,6620,0
|
|
20250204,131300,119884710,6620,6620,6620,6620,0
|
|
20250204,131200,119884710,6620,6620,6620,6620,0
|
|
20250204,131100,119884710,6620,6620,6620,6620,0
|
|
20250204,131000,119884710,6620,6620,6620,6620,0
|
|
20250204,130900,119884710,6620,6620,6620,6620,0
|
|
20250204,130800,119884710,6620,6620,6620,6620,0
|
|
20250204,130700,119884710,6620,6620,6620,6620,0
|
|
20250204,130600,119884710,6620,6630,6630,6620,44
|
|
20250204,130500,119593280,6640,6640,6640,6640,0
|
|
20250204,130400,119593280,6640,6640,6640,6640,0
|
|
20250204,130300,119593280,6640,6640,6640,6640,0
|
|
20250204,130200,119593280,6640,6640,6640,6640,14
|
|
20250204,130100,119500320,6640,6640,6640,6640,115
|
|
20250204,130000,118736720,6650,6680,6680,6650,565
|
|
20250204,125900,114964720,6680,6650,6680,6650,336
|
|
20250204,125800,112723440,6640,6640,6640,6640,15
|
|
20250204,125700,112623840,6630,6620,6630,6610,34
|
|
20250204,125600,112398740,6610,6610,6610,6610,0
|
|
20250204,125500,112398740,6610,6610,6610,6610,115
|
|
20250204,125400,111638590,6610,6600,6620,6600,224
|
|
20250204,125300,110159050,6600,6550,6600,6550,1602
|
|
20250204,125200,99627950,6550,6550,6550,6550,51
|
|
20250204,125100,99293900,6550,6550,6550,6550,0
|
|
20250204,125000,99293900,6550,6550,6550,6550,0
|
|
20250204,124900,99293900,6550,6550,6550,6550,0
|
|
20250204,124800,99293900,6550,6550,6550,6550,200
|
|
20250204,124700,97983900,6550,6550,6550,6550,0
|
|
20250204,124600,97983900,6550,6540,6550,6540,468
|
|
20250204,124500,94918580,6540,6540,6540,6540,0
|
|
20250204,124400,94918580,6540,6540,6540,6540,50
|
|
20250204,124300,94591580,6530,6530,6530,6530,0
|
|
20250204,124200,94591580,6530,6530,6530,6530,0
|
|
20250204,124100,94591580,6530,6530,6530,6530,0
|
|
20250204,124000,94591580,6530,6530,6530,6530,0
|
|
20250204,123900,94591580,6530,6530,6530,6530,0
|
|
20250204,123800,94591580,6530,6530,6530,6530,21
|
|
20250204,123700,94454450,6530,6530,6530,6530,3
|
|
20250204,123600,94434860,6560,6560,6560,6560,0
|
|
20250204,123500,94434860,6560,6560,6560,6560,150
|
|
20250204,123400,93450860,6550,6550,6550,6550,0
|
|
20250204,123300,93450860,6550,6550,6550,6550,316
|
|
20250204,123200,91381060,6550,6550,6550,6550,10
|
|
20250204,123100,91315560,6560,6560,6560,6560,0
|
|
20250204,123000,91315560,6560,6560,6560,6560,407
|
|
20250204,122900,88645640,6560,6560,6560,6560,0
|
|
20250204,122800,88645640,6560,6560,6560,6560,0
|
|
20250204,122700,88645640,6560,6550,6560,6550,587
|
|
20250204,122600,84795230,6560,6560,6560,6560,0
|
|
20250204,122500,84795230,6560,6560,6560,6560,0
|
|
20250204,122400,84795230,6560,6560,6560,6560,0
|
|
20250204,122300,84795230,6560,6560,6560,6560,0
|
|
20250204,122200,84795230,6560,6560,6560,6560,0
|
|
20250204,122100,84795230,6560,6560,6560,6560,0
|
|
20250204,122000,84795230,6560,6560,6560,6560,0
|
|
20250204,121900,84795230,6560,6560,6560,6560,4
|
|
20250204,121800,84768990,6560,6540,6560,6530,411
|
|
20250204,121700,82082050,6540,6540,6540,6540,0
|
|
20250204,121600,82082050,6540,6540,6540,6540,0
|
|
20250204,121500,82082050,6540,6540,6540,6540,0
|
|
20250204,121400,82082050,6540,6540,6540,6540,0
|
|
20250204,121300,82082050,6540,6540,6540,6540,1
|
|
20250204,121200,82075510,6540,6540,6540,6540,0
|
|
20250204,121100,82075510,6540,6540,6540,6540,0
|
|
20250204,121000,82075510,6540,6540,6540,6540,0
|
|
20250204,120900,82075510,6540,6540,6540,6540,1
|
|
20250204,120800,82068970,6540,6540,6540,6540,0
|
|
20250204,120700,82068970,6540,6540,6540,6540,0
|
|
20250204,120600,82068970,6540,6540,6540,6540,0
|
|
20250204,120500,82068970,6540,6540,6540,6540,0
|
|
20250204,120400,82068970,6540,6540,6540,6540,0
|
|
20250204,120300,82068970,6540,6540,6540,6540,0
|
|
20250204,120200,82068970,6540,6540,6540,6540,0
|
|
20250204,120100,82068970,6540,6540,6540,6540,0
|
|
20250204,120000,82068970,6540,6540,6540,6540,130
|
|
20250204,115900,81218770,6540,6540,6540,6540,0
|
|
20250204,115800,81218770,6540,6540,6540,6540,1
|
|
20250204,115700,81212230,6550,6550,6550,6550,0
|
|
20250204,115600,81212230,6550,6550,6550,6550,0
|
|
20250204,115500,81212230,6550,6550,6550,6550,0
|
|
20250204,115400,81212230,6550,6550,6550,6550,0
|
|
20250204,115300,81212230,6550,6550,6550,6550,0
|
|
20250204,115200,81212230,6550,6550,6550,6550,148
|
|
20250204,115100,80242830,6550,6550,6550,6550,148
|
|
20250204,115000,79273430,6550,6550,6550,6550,53
|
|
20250204,114900,78926280,6550,6550,6550,6550,0
|
|
20250204,114800,78926280,6550,6550,6550,6550,0
|
|
20250204,114700,78926280,6550,6550,6550,6550,0
|
|
20250204,114600,78926280,6550,6530,6550,6530,22
|
|
20250204,114500,78782500,6530,6530,6530,6530,19
|
|
20250204,114400,78658430,6540,6540,6540,6540,0
|
|
20250204,114300,78658430,6540,6540,6540,6540,0
|
|
20250204,114200,78658430,6540,6540,6540,6540,0
|
|
20250204,114100,78658430,6540,6540,6540,6540,0
|
|
20250204,114000,78658430,6540,6540,6540,6540,5
|
|
20250204,113900,78625730,6540,6540,6540,6540,35
|
|
20250204,113800,78396830,6540,6540,6540,6540,15
|
|
20250204,113700,78298730,6540,6540,6540,6540,0
|
|
20250204,113600,78298730,6540,6540,6540,6540,73
|
|
20250204,113500,77821310,6540,6540,6540,6540,1
|
|
20250204,113400,77814770,6540,6540,6540,6540,1
|
|
20250204,113300,77808230,6540,6540,6540,6540,0
|
|
20250204,113200,77808230,6540,6540,6540,6540,0
|
|
20250204,113100,77808230,6540,6540,6540,6540,0
|
|
20250204,113000,77808230,6540,6540,6540,6540,0
|
|
20250204,112900,77808230,6540,6540,6540,6540,12
|
|
20250204,112800,77729750,6540,6540,6540,6540,38
|
|
20250204,112700,77481230,6530,6530,6530,6530,805
|
|
20250204,112600,72224580,6530,6530,6530,6530,0
|
|
20250204,112500,72224580,6530,6530,6530,6530,10
|
|
20250204,112400,72159280,6500,6500,6500,6500,0
|
|
20250204,112300,72159280,6500,6500,6500,6500,0
|
|
20250204,112200,72159280,6500,6500,6500,6500,0
|
|
20250204,112100,72159280,6500,6500,6500,6500,0
|
|
20250204,112000,72159280,6500,6500,6500,6500,0
|
|
20250204,111900,72159280,6500,6500,6500,6500,0
|
|
20250204,111800,72159280,6500,6500,6500,6500,0
|
|
20250204,111700,72159280,6500,6500,6500,6500,0
|
|
20250204,111600,72159280,6500,6500,6500,6500,0
|
|
20250204,111500,72159280,6500,6500,6500,6500,700
|
|
20250204,111400,67609280,6530,6520,6530,6520,17
|
|
20250204,111300,67498420,6530,6530,6530,6530,0
|
|
20250204,111200,67498420,6530,6520,6530,6490,16
|
|
20250204,111100,67394210,6520,6490,6520,6490,11
|
|
20250204,111000,67322700,6500,6500,6500,6500,20
|
|
20250204,110900,67192700,6500,6500,6500,6500,0
|
|
20250204,110800,67192700,6500,6500,6500,6500,0
|
|
20250204,110700,67192700,6500,6500,6500,6500,0
|
|
20250204,110600,67192700,6500,6500,6500,6500,0
|
|
20250204,110500,67192700,6500,6500,6500,6500,0
|
|
20250204,110400,67192700,6500,6500,6500,6500,50
|
|
20250204,110300,66867700,6480,6480,6480,6480,0
|
|
20250204,110200,66867700,6480,6480,6480,6480,36
|
|
20250204,110100,66634420,6490,6500,6500,6490,304
|
|
20250204,110000,64658470,6510,6510,6510,6510,5
|
|
20250204,105900,64625920,6520,6520,6520,6520,1
|
|
20250204,105800,64619400,6530,6530,6530,6530,0
|
|
20250204,105700,64619400,6530,6530,6530,6530,0
|
|
20250204,105600,64619400,6530,6530,6530,6530,0
|
|
20250204,105500,64619400,6530,6530,6530,6530,0
|
|
20250204,105400,64619400,6530,6520,6530,6520,140
|
|
20250204,105300,63705220,6510,6510,6510,6510,0
|
|
20250204,105200,63705220,6510,6510,6510,6510,0
|
|
20250204,105100,63705220,6510,6510,6510,6510,0
|
|
20250204,105000,63705220,6510,6510,6510,6510,0
|
|
20250204,104900,63705220,6510,6510,6510,6510,0
|
|
20250204,104800,63705220,6510,6510,6510,6510,0
|
|
20250204,104700,63705220,6510,6510,6510,6510,0
|
|
20250204,104600,63705220,6510,6510,6510,6510,30
|
|
20250204,104500,63509920,6530,6530,6530,6530,0
|
|
20250204,104400,63509920,6530,6530,6530,6530,0
|
|
20250204,104300,63509920,6530,6530,6530,6530,0
|
|
20250204,104200,63509920,6530,6530,6530,6530,0
|
|
20250204,104100,63509920,6530,6530,6530,6530,0
|
|
20250204,104000,63509920,6530,6530,6530,6530,20
|
|
20250204,103900,63379320,6520,6520,6520,6520,15
|
|
20250204,103800,63281520,6530,6530,6530,6530,0
|
|
20250204,103700,63281520,6530,6530,6530,6530,0
|
|
20250204,103600,63281520,6530,6530,6530,6530,0
|
|
20250204,103500,63281520,6530,6530,6530,6530,0
|
|
20250204,103400,63281520,6530,6530,6530,6530,0
|
|
20250204,103300,63281520,6530,6530,6530,6530,0
|
|
20250204,103200,63281520,6530,6530,6530,6530,0
|
|
20250204,103100,63281520,6530,6530,6530,6530,10
|
|
20250204,103000,63216220,6530,6530,6530,6530,0
|
|
20250204,102900,63216220,6530,6530,6530,6530,2
|
|
20250204,102800,63203160,6530,6530,6530,6530,2
|
|
20250204,102700,63190100,6530,6530,6530,6530,5
|
|
20250204,102600,63157450,6530,6530,6530,6530,484
|
|
20250204,102500,59996930,6540,6540,6540,6540,0
|
|
20250204,102400,59996930,6540,6540,6540,6540,0
|
|
20250204,102300,59996930,6540,6540,6540,6540,6
|
|
20250204,102200,59957690,6500,6500,6500,6500,0
|
|
20250204,102100,59957690,6500,6500,6500,6500,0
|
|
20250204,102000,59957690,6500,6500,6500,6500,0
|
|
20250204,101900,59957690,6500,6500,6500,6500,0
|
|
20250204,101800,59957690,6500,6500,6500,6500,0
|
|
20250204,101700,59957690,6500,6500,6500,6500,0
|
|
20250204,101600,59957690,6500,6500,6500,6500,0
|
|
20250204,101500,59957690,6500,6500,6500,6500,0
|
|
20250204,101400,59957690,6500,6500,6500,6500,0
|
|
20250204,101300,59957690,6500,6500,6500,6500,0
|
|
20250204,101200,59957690,6500,6540,6540,6500,1405
|
|
20250204,101100,50806550,6540,6550,6550,6540,416
|
|
20250204,101000,48082030,6560,6560,6560,6560,0
|
|
20250204,100900,48082030,6560,6560,6560,6560,1
|
|
20250204,100800,48075470,6550,6550,6550,6550,0
|
|
20250204,100700,48075470,6550,6550,6550,6550,3
|
|
20250204,100600,48055820,6550,6550,6550,6550,0
|
|
20250204,100500,48055820,6550,6550,6550,6550,111
|
|
20250204,100400,47328770,6550,6550,6550,6550,374
|
|
20250204,100300,44879070,6550,6550,6550,6550,1
|
|
20250204,100200,44872520,6550,6550,6550,6550,1
|
|
20250204,100100,44865970,6550,6540,6550,6540,8
|
|
20250204,100000,44813620,6540,6540,6540,6540,49
|
|
20250204,095900,44493160,6540,6540,6560,6540,11
|
|
20250204,095800,44421200,6540,6550,6550,6540,690
|
|
20250204,095700,39908560,6560,6570,6570,6560,236
|
|
20250204,095600,38359400,6570,6570,6570,6570,296
|
|
20250204,095500,36414680,6570,6570,6570,6570,3
|
|
20250204,095400,36394970,6590,6590,6590,6590,2
|
|
20250204,095300,36381790,6590,6590,6590,6590,0
|
|
20250204,095200,36381790,6590,6590,6590,6590,9
|
|
20250204,095100,36322480,6590,6590,6590,6590,15
|
|
20250204,095000,36223630,6600,6600,6600,6600,0
|
|
20250204,094900,36223630,6600,6600,6600,6600,0
|
|
20250204,094800,36223630,6600,6600,6600,6600,1
|
|
20250204,094700,36217030,6560,6560,6560,6560,2
|
|
20250204,094600,36203910,6600,6600,6600,6600,19
|
|
20250204,094500,36078510,6560,6600,6600,6550,52
|
|
20250204,094400,35736180,6600,6580,6600,6560,302
|
|
20250204,094300,33746380,6570,6550,6570,6550,141
|
|
20250204,094200,32820710,6540,6540,6550,6540,470
|
|
20250204,094100,29746370,6540,6540,6540,6540,0
|
|
20250204,094000,29746370,6540,6540,6540,6540,110
|
|
20250204,093900,29026970,6540,6540,6540,6530,207
|
|
20250204,093800,27673490,6540,6540,6540,6540,0
|
|
20250204,093700,27673490,6540,6540,6540,6540,3
|
|
20250204,093600,27653870,6500,6500,6500,6500,0
|
|
20250204,093500,27653870,6500,6500,6500,6500,0
|
|
20250204,093400,27653870,6500,6500,6570,6500,352
|
|
20250204,093300,25362580,6500,6490,6500,6490,300
|
|
20250204,093200,23413230,6500,6500,6500,6500,0
|
|
20250204,093100,23413230,6500,6440,6500,6440,301
|
|
20250204,093000,21458180,6440,6440,6440,6440,30
|
|
20250204,092900,21264980,6440,6440,6440,6440,0
|
|
20250204,092800,21264980,6440,6440,6440,6440,100
|
|
20250204,092700,20620980,6450,6370,6450,6370,127
|
|
20250204,092600,19810820,6360,6360,6360,6360,0
|
|
20250204,092500,19810820,6360,6360,6360,6360,80
|
|
20250204,092400,19302020,6350,6350,6350,6350,0
|
|
20250204,092300,19302020,6350,6350,6350,6350,48
|
|
20250204,092200,18997220,6350,6350,6350,6350,8
|
|
20250204,092100,18946420,6360,6360,6360,6360,17
|
|
20250204,092000,18838300,6340,6340,6340,6340,36
|
|
20250204,091900,18610060,6320,6320,6320,6320,0
|
|
20250204,091800,18610060,6320,6320,6320,6320,60
|
|
20250204,091700,18230860,6320,6320,6320,6320,2
|
|
20250204,091600,18218220,6320,6320,6320,6320,871
|
|
20250204,091500,12713500,6320,6320,6320,6320,30
|
|
20250204,091400,12523900,6320,6320,6320,6260,650
|
|
20250204,091300,8446140,6300,6280,6300,6280,197
|
|
20250204,091200,7206980,6250,6250,6250,6250,100
|
|
20250204,091100,6581980,6240,6240,6240,6240,0
|
|
20250204,091000,6581980,6240,6240,6240,6240,0
|
|
20250204,090900,6581980,6240,6240,6240,6240,0
|
|
20250204,090800,6581980,6240,6240,6240,6240,0
|
|
20250204,090700,6581980,6240,6240,6240,6240,0
|
|
20250204,090600,6581980,6240,6240,6240,6240,0
|
|
20250204,090500,6581980,6240,6260,6260,6240,43
|
|
20250204,090400,6313620,6260,6230,6260,6230,307
|
|
20250204,090300,4399220,6200,6200,6200,6200,1
|
|
20250204,090200,4393020,6180,6180,6180,6180,0
|
|
20250204,090100,4393020,6180,6230,6230,6180,296
|
|
20250204,090000,2558240,6200,6120,6200,6120,418
|