672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,200900,1079117610,9140,9140,9140,9140,2661
|
|
20250204,200800,1079117610,9140,9140,9140,9140,0
|
|
20250204,200700,1079117610,9140,9140,9140,9140,0
|
|
20250204,200600,1079117610,9140,9140,9140,9140,0
|
|
20250204,200500,1079117610,9140,9140,9140,9140,0
|
|
20250204,200400,1079117610,9140,9140,9140,9140,0
|
|
20250204,200300,1079117610,9140,9140,9140,9140,0
|
|
20250204,200200,1079117610,9140,9140,9140,9140,0
|
|
20250204,200100,1079117610,9140,9140,9140,9140,0
|
|
20250204,200000,1079117610,9140,9140,9140,9140,0
|
|
20250204,195900,1079117610,9140,9140,9140,9140,0
|
|
20250204,195800,1079117610,9140,9140,9140,9140,0
|
|
20250204,195700,1079117610,9140,9140,9140,9140,0
|
|
20250204,195600,1079117610,9140,9140,9140,9140,0
|
|
20250204,195500,1079117610,9140,9140,9140,9140,0
|
|
20250204,195400,1079117610,9140,9140,9140,9140,0
|
|
20250204,195300,1079117610,9140,9140,9140,9140,0
|
|
20250204,195200,1079117610,9140,9140,9140,9140,0
|
|
20250204,195100,1079117610,9140,9140,9140,9140,0
|
|
20250204,195000,1079117610,9140,9140,9140,9140,0
|
|
20250204,194900,1079117610,9140,9140,9140,9140,0
|
|
20250204,194800,1079117610,9140,9140,9140,9140,0
|
|
20250204,194700,1079117610,9140,9140,9140,9140,0
|
|
20250204,194600,1079117610,9140,9140,9140,9140,0
|
|
20250204,194500,1079117610,9140,9140,9140,9140,0
|
|
20250204,194400,1079117610,9140,9140,9140,9140,0
|
|
20250204,194300,1079117610,9140,9140,9140,9140,0
|
|
20250204,194200,1079117610,9140,9140,9140,9140,0
|
|
20250204,194100,1079117610,9140,9140,9140,9140,0
|
|
20250204,194000,1079117610,9140,9140,9140,9140,0
|
|
20250204,193900,1079117610,9140,9140,9140,9140,2661
|
|
20250204,193800,1079117610,9140,9140,9140,9140,0
|
|
20250204,193700,1079117610,9140,9140,9140,9140,0
|
|
20250204,193600,1079117610,9140,9140,9140,9140,0
|
|
20250204,193500,1079117610,9140,9140,9140,9140,0
|
|
20250204,193400,1079117610,9140,9140,9140,9140,0
|
|
20250204,193300,1079117610,9140,9140,9140,9140,0
|
|
20250204,193200,1079117610,9140,9140,9140,9140,0
|
|
20250204,193100,1079117610,9140,9140,9140,9140,0
|
|
20250204,193000,1079117610,9140,9140,9140,9140,0
|
|
20250204,192900,1079117610,9140,9140,9140,9140,0
|
|
20250204,192800,1079117610,9140,9140,9140,9140,0
|
|
20250204,192700,1079117610,9140,9140,9140,9140,0
|
|
20250204,192600,1079117610,9140,9140,9140,9140,0
|
|
20250204,192500,1079117610,9140,9140,9140,9140,0
|
|
20250204,192400,1079117610,9140,9140,9140,9140,0
|
|
20250204,192300,1079117610,9140,9140,9140,9140,0
|
|
20250204,192200,1079117610,9140,9140,9140,9140,0
|
|
20250204,192100,1079117610,9140,9140,9140,9140,0
|
|
20250204,192000,1079117610,9140,9140,9140,9140,0
|
|
20250204,191900,1079117610,9140,9140,9140,9140,0
|
|
20250204,191800,1079117610,9140,9140,9140,9140,0
|
|
20250204,191700,1079117610,9140,9140,9140,9140,0
|
|
20250204,191600,1079117610,9140,9140,9140,9140,0
|
|
20250204,191500,1079117610,9140,9140,9140,9140,0
|
|
20250204,191400,1079117610,9140,9140,9140,9140,0
|
|
20250204,191300,1079117610,9140,9140,9140,9140,0
|
|
20250204,191200,1079117610,9140,9140,9140,9140,0
|
|
20250204,191100,1079117610,9140,9140,9140,9140,0
|
|
20250204,191000,1079117610,9140,9140,9140,9140,0
|
|
20250204,190900,1079117610,9140,9140,9140,9140,2661
|
|
20250204,190800,1079117610,9140,9140,9140,9140,0
|
|
20250204,190700,1079117610,9140,9140,9140,9140,0
|
|
20250204,190600,1079117610,9140,9140,9140,9140,0
|
|
20250204,190500,1079117610,9140,9140,9140,9140,0
|
|
20250204,190400,1079117610,9140,9140,9140,9140,0
|
|
20250204,190300,1079117610,9140,9140,9140,9140,0
|
|
20250204,190200,1079117610,9140,9140,9140,9140,0
|
|
20250204,190100,1079117610,9140,9140,9140,9140,0
|
|
20250204,190000,1079117610,9140,9140,9140,9140,0
|
|
20250204,185900,1079117610,9140,9140,9140,9140,0
|
|
20250204,185800,1079117610,9140,9140,9140,9140,0
|
|
20250204,185700,1079117610,9140,9140,9140,9140,0
|
|
20250204,185600,1079117610,9140,9140,9140,9140,0
|
|
20250204,185500,1079117610,9140,9140,9140,9140,0
|
|
20250204,185400,1079117610,9140,9140,9140,9140,0
|
|
20250204,185300,1079117610,9140,9140,9140,9140,0
|
|
20250204,185200,1079117610,9140,9140,9140,9140,0
|
|
20250204,185100,1079117610,9140,9140,9140,9140,0
|
|
20250204,185000,1079117610,9140,9140,9140,9140,0
|
|
20250204,184900,1079117610,9140,9140,9140,9140,0
|
|
20250204,184800,1079117610,9140,9140,9140,9140,0
|
|
20250204,184700,1079117610,9140,9140,9140,9140,0
|
|
20250204,184600,1079117610,9140,9140,9140,9140,0
|
|
20250204,184500,1079117610,9140,9140,9140,9140,0
|
|
20250204,184400,1079117610,9140,9140,9140,9140,0
|
|
20250204,184300,1079117610,9140,9140,9140,9140,0
|
|
20250204,184200,1079117610,9140,9140,9140,9140,0
|
|
20250204,184100,1079117610,9140,9140,9140,9140,0
|
|
20250204,184000,1079117610,9140,9140,9140,9140,0
|
|
20250204,183900,1079117610,9140,9140,9140,9140,2661
|
|
20250204,183800,1079117610,9140,9140,9140,9140,0
|
|
20250204,183700,1079117610,9140,9140,9140,9140,0
|
|
20250204,183600,1079117610,9140,9140,9140,9140,0
|
|
20250204,183500,1079117610,9140,9140,9140,9140,0
|
|
20250204,183400,1079117610,9140,9140,9140,9140,0
|
|
20250204,183300,1079117610,9140,9140,9140,9140,0
|
|
20250204,183200,1079117610,9140,9140,9140,9140,0
|
|
20250204,183100,1079117610,9140,9140,9140,9140,0
|
|
20250204,183000,1079117610,9140,9140,9140,9140,0
|
|
20250204,182900,1079117610,9140,9140,9140,9140,0
|
|
20250204,182800,1079117610,9140,9140,9140,9140,0
|
|
20250204,182700,1079117610,9140,9140,9140,9140,0
|
|
20250204,182600,1079117610,9140,9140,9140,9140,0
|
|
20250204,182500,1079117610,9140,9140,9140,9140,0
|
|
20250204,182400,1079117610,9140,9140,9140,9140,0
|
|
20250204,182300,1079117610,9140,9140,9140,9140,0
|
|
20250204,182200,1079117610,9140,9140,9140,9140,0
|
|
20250204,182100,1079117610,9140,9140,9140,9140,0
|
|
20250204,182000,1079117610,9140,9140,9140,9140,0
|
|
20250204,181900,1079117610,9140,9140,9140,9140,0
|
|
20250204,181800,1079117610,9140,9140,9140,9140,0
|
|
20250204,181700,1079117610,9140,9140,9140,9140,0
|
|
20250204,181600,1079117610,9140,9140,9140,9140,0
|
|
20250204,181500,1079117610,9140,9140,9140,9140,0
|
|
20250204,181400,1079117610,9140,9140,9140,9140,0
|
|
20250204,181300,1079117610,9140,9140,9140,9140,0
|
|
20250204,181200,1079117610,9140,9140,9140,9140,0
|
|
20250204,181100,1079117610,9140,9140,9140,9140,0
|
|
20250204,181000,1079117610,9140,9140,9140,9140,0
|
|
20250204,180900,1079117610,9140,9140,9140,9140,2661
|
|
20250204,180800,1079117610,9140,9140,9140,9140,0
|
|
20250204,180700,1079117610,9140,9140,9140,9140,0
|
|
20250204,180600,1079117610,9140,9140,9140,9140,0
|
|
20250204,180500,1079117610,9140,9140,9140,9140,0
|
|
20250204,180400,1079117610,9140,9140,9140,9140,0
|
|
20250204,180300,1079117610,9140,9140,9140,9140,0
|
|
20250204,180200,1079117610,9140,9140,9140,9140,0
|
|
20250204,180100,1079117610,9140,9140,9140,9140,0
|
|
20250204,180000,1079117610,9140,9140,9140,9140,0
|
|
20250204,175900,1079117610,9140,9140,9140,9140,0
|
|
20250204,175800,1079117610,9140,9140,9140,9140,0
|
|
20250204,175700,1079117610,9140,9140,9140,9140,0
|
|
20250204,175600,1079117610,9140,9140,9140,9140,0
|
|
20250204,175500,1079117610,9140,9140,9140,9140,0
|
|
20250204,175400,1079117610,9140,9140,9140,9140,0
|
|
20250204,175300,1079117610,9140,9140,9140,9140,0
|
|
20250204,175200,1079117610,9140,9140,9140,9140,0
|
|
20250204,175100,1079117610,9140,9140,9140,9140,0
|
|
20250204,175000,1079117610,9140,9140,9140,9140,0
|
|
20250204,174900,1079117610,9140,9140,9140,9140,0
|
|
20250204,174800,1079117610,9140,9140,9140,9140,0
|
|
20250204,174700,1079117610,9140,9140,9140,9140,0
|
|
20250204,174600,1079117610,9140,9140,9140,9140,0
|
|
20250204,174500,1079117610,9140,9140,9140,9140,0
|
|
20250204,174400,1079117610,9140,9140,9140,9140,0
|
|
20250204,174300,1079117610,9140,9140,9140,9140,0
|
|
20250204,174200,1079117610,9140,9140,9140,9140,0
|
|
20250204,174100,1079117610,9140,9140,9140,9140,0
|
|
20250204,174000,1079117610,9140,9140,9140,9140,0
|
|
20250204,173900,1079117610,9140,9140,9140,9140,2661
|
|
20250204,173800,1079117610,9140,9140,9140,9140,0
|
|
20250204,173700,1079117610,9140,9140,9140,9140,0
|
|
20250204,173600,1079117610,9140,9140,9140,9140,0
|
|
20250204,173500,1079117610,9140,9140,9140,9140,0
|
|
20250204,173400,1079117610,9140,9140,9140,9140,0
|
|
20250204,173300,1079117610,9140,9140,9140,9140,0
|
|
20250204,173200,1079117610,9140,9140,9140,9140,0
|
|
20250204,173100,1079117610,9140,9140,9140,9140,0
|
|
20250204,173000,1079117610,9140,9140,9140,9140,0
|
|
20250204,172900,1079117610,9140,9140,9140,9140,0
|
|
20250204,172800,1079117610,9140,9140,9140,9140,0
|
|
20250204,172700,1079117610,9140,9140,9140,9140,0
|
|
20250204,172600,1079117610,9140,9140,9140,9140,0
|
|
20250204,172500,1079117610,9140,9140,9140,9140,0
|
|
20250204,172400,1079117610,9140,9140,9140,9140,0
|
|
20250204,172300,1079117610,9140,9140,9140,9140,0
|
|
20250204,172200,1079117610,9140,9140,9140,9140,0
|
|
20250204,172100,1079117610,9140,9140,9140,9140,0
|
|
20250204,172000,1079117610,9140,9140,9140,9140,0
|
|
20250204,171900,1079117610,9140,9140,9140,9140,0
|
|
20250204,171800,1079117610,9140,9140,9140,9140,0
|
|
20250204,171700,1079117610,9140,9140,9140,9140,0
|
|
20250204,171600,1079117610,9140,9140,9140,9140,0
|
|
20250204,171500,1079117610,9140,9140,9140,9140,0
|
|
20250204,171400,1079117610,9140,9140,9140,9140,0
|
|
20250204,171300,1079117610,9140,9140,9140,9140,0
|
|
20250204,171200,1079117610,9140,9140,9140,9140,0
|
|
20250204,171100,1079117610,9140,9140,9140,9140,0
|
|
20250204,171000,1079117610,9140,9140,9140,9140,0
|
|
20250204,170900,1079117610,9140,9140,9140,9140,2661
|
|
20250204,170800,1079117610,9140,9140,9140,9140,0
|
|
20250204,170700,1079117610,9140,9140,9140,9140,0
|
|
20250204,170600,1079117610,9140,9140,9140,9140,0
|
|
20250204,170500,1079117610,9140,9140,9140,9140,0
|
|
20250204,170400,1079117610,9140,9140,9140,9140,0
|
|
20250204,170300,1079117610,9140,9140,9140,9140,0
|
|
20250204,170200,1079117610,9140,9140,9140,9140,0
|
|
20250204,170100,1079117610,9140,9140,9140,9140,0
|
|
20250204,170000,1079117610,9140,9140,9140,9140,0
|
|
20250204,165900,1079117610,9140,9140,9140,9140,0
|
|
20250204,165800,1079117610,9140,9140,9140,9140,0
|
|
20250204,165700,1079117610,9140,9140,9140,9140,0
|
|
20250204,165600,1079117610,9140,9140,9140,9140,0
|
|
20250204,165500,1079117610,9140,9140,9140,9140,0
|
|
20250204,165400,1079117610,9140,9140,9140,9140,0
|
|
20250204,165300,1079117610,9140,9140,9140,9140,0
|
|
20250204,165200,1079117610,9140,9140,9140,9140,0
|
|
20250204,165100,1079117610,9140,9140,9140,9140,0
|
|
20250204,165000,1079117610,9140,9140,9140,9140,0
|
|
20250204,164900,1079117610,9140,9140,9140,9140,0
|
|
20250204,164800,1079117610,9140,9140,9140,9140,0
|
|
20250204,164700,1079117610,9140,9140,9140,9140,0
|
|
20250204,164600,1079117610,9140,9140,9140,9140,0
|
|
20250204,164500,1079117610,9140,9140,9140,9140,0
|
|
20250204,164400,1079117610,9140,9140,9140,9140,0
|
|
20250204,164300,1079117610,9140,9140,9140,9140,0
|
|
20250204,164200,1079117610,9140,9140,9140,9140,0
|
|
20250204,164100,1079117610,9140,9140,9140,9140,0
|
|
20250204,164000,1079117610,9140,9140,9140,9140,0
|
|
20250204,163900,1079117610,9140,9140,9140,9140,2661
|
|
20250204,163800,1079117610,9140,9140,9140,9140,0
|
|
20250204,163700,1079117610,9140,9140,9140,9140,0
|
|
20250204,163600,1079117610,9140,9140,9140,9140,0
|
|
20250204,163500,1079117610,9140,9140,9140,9140,0
|
|
20250204,163400,1079117610,9140,9140,9140,9140,0
|
|
20250204,163300,1079117610,9140,9140,9140,9140,0
|
|
20250204,163200,1079117610,9140,9140,9140,9140,0
|
|
20250204,163100,1079117610,9140,9140,9140,9140,0
|
|
20250204,163000,1079117610,9140,9140,9140,9140,0
|
|
20250204,162900,1079117610,9140,9140,9140,9140,0
|
|
20250204,162800,1079117610,9140,9140,9140,9140,0
|
|
20250204,162700,1079117610,9140,9140,9140,9140,0
|
|
20250204,162600,1079117610,9140,9140,9140,9140,0
|
|
20250204,162500,1079117610,9140,9140,9140,9140,0
|
|
20250204,162400,1079117610,9140,9140,9140,9140,0
|
|
20250204,162300,1079117610,9140,9140,9140,9140,0
|
|
20250204,162200,1079117610,9140,9140,9140,9140,0
|
|
20250204,162100,1079117610,9140,9140,9140,9140,0
|
|
20250204,162000,1079117610,9140,9140,9140,9140,0
|
|
20250204,161900,1079117610,9140,9140,9140,9140,0
|
|
20250204,161800,1079117610,9140,9140,9140,9140,0
|
|
20250204,161700,1079117610,9140,9140,9140,9140,0
|
|
20250204,161600,1079117610,9140,9140,9140,9140,0
|
|
20250204,161500,1079117610,9140,9140,9140,9140,0
|
|
20250204,161400,1079117610,9140,9140,9140,9140,0
|
|
20250204,161300,1079117610,9140,9140,9140,9140,0
|
|
20250204,161200,1079117610,9140,9140,9140,9140,0
|
|
20250204,161100,1079117610,9140,9140,9140,9140,0
|
|
20250204,161000,1079117610,9140,9140,9140,9140,0
|
|
20250204,160900,1079117610,9140,9140,9140,9140,2661
|
|
20250204,160800,1079117610,9140,9140,9140,9140,0
|
|
20250204,160700,1079117610,9140,9140,9140,9140,0
|
|
20250204,160600,1079117610,9140,9140,9140,9140,0
|
|
20250204,160500,1079117610,9140,9140,9140,9140,0
|
|
20250204,160400,1079117610,9140,9140,9140,9140,0
|
|
20250204,160300,1079117610,9140,9140,9140,9140,0
|
|
20250204,160200,1079117610,9140,9140,9140,9140,0
|
|
20250204,160100,1079117610,9140,9140,9140,9140,0
|
|
20250204,160000,1079117610,9140,9140,9140,9140,0
|
|
20250204,155900,1079117610,9140,9140,9140,9140,0
|
|
20250204,155800,1079117610,9140,9140,9140,9140,0
|
|
20250204,155700,1079117610,9140,9140,9140,9140,0
|
|
20250204,155600,1079117610,9140,9140,9140,9140,0
|
|
20250204,155500,1079117610,9140,9140,9140,9140,0
|
|
20250204,155400,1079117610,9140,9140,9140,9140,0
|
|
20250204,155300,1079117610,9140,9140,9140,9140,0
|
|
20250204,155200,1079117610,9140,9140,9140,9140,0
|
|
20250204,155100,1079117610,9140,9140,9140,9140,0
|
|
20250204,155000,1079117610,9140,9140,9140,9140,0
|
|
20250204,154900,1079117610,9140,9140,9140,9140,0
|
|
20250204,154800,1079117610,9140,9140,9140,9140,0
|
|
20250204,154700,1079117610,9140,9140,9140,9140,0
|
|
20250204,154600,1079117610,9140,9140,9140,9140,0
|
|
20250204,154500,1079117610,9140,9140,9140,9140,0
|
|
20250204,154400,1079117610,9140,9140,9140,9140,0
|
|
20250204,154300,1079117610,9140,9140,9140,9140,0
|
|
20250204,154200,1079117610,9140,9140,9140,9140,0
|
|
20250204,154100,1079117610,9140,9140,9140,9140,0
|
|
20250204,154000,1079117610,9140,9140,9140,9140,0
|
|
20250204,153900,1079117610,9140,9140,9140,9140,2661
|
|
20250204,153800,1079117610,9140,9140,9140,9140,0
|
|
20250204,153700,1079117610,9140,9140,9140,9140,0
|
|
20250204,153600,1079117610,9140,9140,9140,9140,0
|
|
20250204,153500,1079117610,9140,9140,9140,9140,0
|
|
20250204,153400,1079117610,9140,9140,9140,9140,0
|
|
20250204,153300,1079117610,9140,9140,9140,9140,0
|
|
20250204,153200,1079117610,9140,9140,9140,9140,0
|
|
20250204,153100,1079117610,9140,9140,9140,9140,0
|
|
20250204,153000,1079117610,9140,9140,9140,9140,2661
|
|
20250204,152900,1054796070,9190,9190,9190,9190,0
|
|
20250204,152800,1054796070,9190,9190,9190,9190,0
|
|
20250204,152700,1054796070,9190,9190,9190,9190,0
|
|
20250204,152600,1054796070,9190,9190,9190,9190,0
|
|
20250204,152500,1054796070,9190,9190,9190,9190,0
|
|
20250204,152400,1054796070,9190,9190,9190,9190,0
|
|
20250204,152300,1054796070,9190,9190,9190,9190,0
|
|
20250204,152200,1054796070,9190,9190,9190,9190,0
|
|
20250204,152100,1054796070,9190,9190,9190,9190,0
|
|
20250204,152000,1054796070,9190,9190,9190,9190,0
|
|
20250204,151900,1054796070,9190,9200,9230,9190,405
|
|
20250204,151800,1051069350,9240,9240,9240,9240,108
|
|
20250204,151700,1050071430,9200,9210,9210,9200,200
|
|
20250204,151600,1048230420,9200,9210,9210,9200,303
|
|
20250204,151500,1045441970,9200,9240,9240,9200,130
|
|
20250204,151400,1044241290,9240,9240,9240,9240,100
|
|
20250204,151300,1043317290,9250,9250,9250,9250,0
|
|
20250204,151200,1043317290,9250,9250,9250,9250,13
|
|
20250204,151100,1043197040,9250,9250,9250,9250,49
|
|
20250204,151000,1042743790,9180,9180,9180,9180,0
|
|
20250204,150900,1042743790,9180,9220,9250,9180,138
|
|
20250204,150800,1041471340,9250,9250,9250,9250,11
|
|
20250204,150700,1041369590,9260,9230,9270,9230,279
|
|
20250204,150600,1038785280,9230,9210,9230,9210,230
|
|
20250204,150500,1036664440,9210,9210,9210,9210,36
|
|
20250204,150400,1036332880,9210,9210,9210,9210,28
|
|
20250204,150300,1036075000,9150,9150,9150,9150,15
|
|
20250204,150200,1035937750,9150,9150,9150,9150,45
|
|
20250204,150100,1035526000,9150,9150,9150,9150,70
|
|
20250204,150000,1034885500,9150,9160,9160,9150,16
|
|
20250204,145900,1034739060,9160,9180,9180,9160,33
|
|
20250204,145800,1034436720,9200,9180,9200,9180,263
|
|
20250204,145700,1032022160,9180,9180,9180,9180,0
|
|
20250204,145600,1032022160,9180,9180,9180,9180,50
|
|
20250204,145500,1031563160,9190,9190,9200,9190,106
|
|
20250204,145400,1030589010,9180,9180,9180,9180,5
|
|
20250204,145300,1030543110,9170,9170,9170,9170,0
|
|
20250204,145200,1030543110,9170,9170,9170,9170,100
|
|
20250204,145100,1029626110,9170,9240,9240,9170,50
|
|
20250204,145000,1029166310,9160,9160,9160,9160,55
|
|
20250204,144900,1028662510,9160,9190,9190,9150,58
|
|
20250204,144800,1028129680,9190,9130,9190,9130,55
|
|
20250204,144700,1027627230,9190,9190,9190,9190,0
|
|
20250204,144600,1027627230,9190,9130,9190,9130,59
|
|
20250204,144500,1027088260,9190,9190,9190,9190,0
|
|
20250204,144400,1027088260,9190,9130,9190,9130,401
|
|
20250204,144300,1023426230,9130,9130,9130,9130,10
|
|
20250204,144200,1023334930,9190,9190,9190,9190,0
|
|
20250204,144100,1023334930,9190,9190,9190,9190,0
|
|
20250204,144000,1023334930,9190,9190,9190,9190,13
|
|
20250204,143900,1023215460,9190,9180,9190,9180,27
|
|
20250204,143800,1022967430,9110,9110,9110,9110,74
|
|
20250204,143700,1022293290,9110,9120,9120,9110,7
|
|
20250204,143600,1022229460,9120,9120,9120,9120,0
|
|
20250204,143500,1022229460,9120,9120,9120,9120,10
|
|
20250204,143400,1022138260,9130,9130,9130,9130,0
|
|
20250204,143300,1022138260,9130,9130,9130,9130,0
|
|
20250204,143200,1022138260,9130,9130,9130,9130,0
|
|
20250204,143100,1022138260,9130,9150,9150,9130,272
|
|
20250204,143000,1019654300,9130,9180,9180,9100,449
|
|
20250204,142900,1015560390,9190,9190,9190,9190,200
|
|
20250204,142800,1013722390,9190,9190,9190,9190,200
|
|
20250204,142700,1011884390,9190,9190,9190,9190,160
|
|
20250204,142600,1010413990,9210,9210,9210,9210,0
|
|
20250204,142500,1010413990,9210,9150,9210,9130,301
|
|
20250204,142400,1007648090,9130,9130,9130,9130,71
|
|
20250204,142300,1006999860,9120,9120,9120,9120,81
|
|
20250204,142200,1006261140,9110,9150,9150,9100,144
|
|
20250204,142100,1004946590,9150,9150,9150,9150,10
|
|
20250204,142000,1004855090,9150,9120,9150,9120,227
|
|
20250204,141900,1002784310,9120,9170,9170,9120,598
|
|
20250204,141800,997324180,9180,9190,9190,9180,300
|
|
20250204,141700,994568980,9190,9200,9200,9190,276
|
|
20250204,141600,992030430,9200,9220,9220,9200,573
|
|
20250204,141500,986756990,9280,9280,9280,9280,0
|
|
20250204,141400,986756990,9280,9280,9280,9280,0
|
|
20250204,141300,986756990,9280,9280,9280,9280,0
|
|
20250204,141200,986756990,9280,9280,9280,9280,20
|
|
20250204,141100,986571390,9280,9240,9280,9230,1010
|
|
20250204,141000,977247230,9230,9230,9230,9230,78
|
|
20250204,140900,976527290,9230,9230,9230,9230,200
|
|
20250204,140800,974681290,9250,9250,9250,9250,0
|
|
20250204,140700,974681290,9250,9280,9280,9250,134
|
|
20250204,140600,973440800,9280,9280,9280,9280,30
|
|
20250204,140500,973162400,9280,9280,9280,9280,9
|
|
20250204,140400,973078880,9270,9270,9270,9270,0
|
|
20250204,140300,973078880,9270,9260,9270,9260,65
|
|
20250204,140200,972476620,9290,9290,9290,9290,15
|
|
20250204,140100,972337270,9300,9260,9300,9260,278
|
|
20250204,140000,969754340,9250,9250,9250,9250,17
|
|
20250204,135900,969597090,9250,9250,9260,9250,15
|
|
20250204,135800,969458290,9250,9250,9250,9250,50
|
|
20250204,135700,968995790,9290,9290,9290,9290,122
|
|
20250204,135600,967862410,9300,9290,9300,9290,419
|
|
20250204,135500,963967710,9250,9250,9250,9250,501
|
|
20250204,135400,959333460,9250,9240,9250,9240,213
|
|
20250204,135300,957364000,9240,9240,9240,9240,4
|
|
20250204,135200,957327040,9250,9250,9250,9250,0
|
|
20250204,135100,957327040,9250,9250,9250,9250,0
|
|
20250204,135000,957327040,9250,9250,9250,9250,5
|
|
20250204,134900,957280790,9250,9210,9250,9210,134
|
|
20250204,134800,956041970,9210,9190,9210,9190,289
|
|
20250204,134700,953385060,9130,9130,9130,9130,0
|
|
20250204,134600,953385060,9130,9130,9170,9120,447
|
|
20250204,134500,949294200,9160,9160,9160,9160,1
|
|
20250204,134400,949285040,9120,9130,9130,9120,156
|
|
20250204,134300,947861270,9150,9150,9150,9150,0
|
|
20250204,134200,947861270,9150,9130,9150,9130,397
|
|
20250204,134100,944231530,9100,9130,9130,9100,3
|
|
20250204,134000,944204170,9140,9140,9140,9090,1960
|
|
20250204,133900,926348940,9150,9150,9150,9150,2
|
|
20250204,133800,926330640,9150,9160,9160,9150,96
|
|
20250204,133700,925452220,9160,9160,9160,9160,0
|
|
20250204,133600,925452220,9160,9160,9160,9160,0
|
|
20250204,133500,925452220,9160,9160,9160,9160,1
|
|
20250204,133400,925443060,9150,9150,9150,9150,0
|
|
20250204,133300,925443060,9150,9150,9150,9150,0
|
|
20250204,133200,925443060,9150,9150,9150,9150,200
|
|
20250204,133100,923613060,9150,9170,9170,9150,102
|
|
20250204,133000,922679720,9170,9150,9170,9140,108
|
|
20250204,132900,921691420,9190,9190,9190,9190,0
|
|
20250204,132800,921691420,9190,9160,9190,9150,1411
|
|
20250204,132700,908776950,9190,9160,9190,9160,329
|
|
20250204,132600,905758440,9160,9170,9200,9160,607
|
|
20250204,132500,900195110,9170,9210,9210,9170,677
|
|
20250204,132400,893974310,9210,9230,9230,9210,1627
|
|
20250204,132300,878973160,9240,9240,9240,9240,52
|
|
20250204,132200,878492680,9250,9250,9250,9250,5
|
|
20250204,132100,878446430,9250,9250,9250,9250,0
|
|
20250204,132000,878446430,9250,9250,9250,9250,0
|
|
20250204,131900,878446430,9250,9240,9250,9240,287
|
|
20250204,131800,875792680,9250,9250,9250,9250,46
|
|
20250204,131700,875367180,9230,9230,9230,9230,0
|
|
20250204,131600,875367180,9230,9230,9230,9230,1
|
|
20250204,131500,875357950,9290,9240,9290,9240,1235
|
|
20250204,131400,863924500,9290,9260,9290,9240,534
|
|
20250204,131300,858976890,9290,9290,9290,9290,234
|
|
20250204,131200,856803030,9290,9290,9290,9290,72
|
|
20250204,131100,856134150,9250,9250,9250,9250,0
|
|
20250204,131000,856134150,9250,9250,9250,9250,0
|
|
20250204,130900,856134150,9250,9250,9250,9250,0
|
|
20250204,130800,856134150,9250,9250,9250,9250,106
|
|
20250204,130700,855153650,9250,9250,9250,9250,0
|
|
20250204,130600,855153650,9250,9250,9250,9250,0
|
|
20250204,130500,855153650,9250,9250,9250,9250,197
|
|
20250204,130400,853331400,9250,9260,9260,9250,255
|
|
20250204,130300,850972510,9270,9270,9270,9270,0
|
|
20250204,130200,850972510,9270,9270,9270,9270,13
|
|
20250204,130100,850852000,9270,9270,9270,9270,0
|
|
20250204,130000,850852000,9270,9270,9270,9270,1
|
|
20250204,125900,850842730,9290,9280,9290,9280,949
|
|
20250204,125800,842036000,9280,9270,9280,9270,507
|
|
20250204,125700,837331110,9250,9250,9250,9250,0
|
|
20250204,125600,837331110,9250,9250,9250,9250,10
|
|
20250204,125500,837238610,9280,9280,9280,9280,0
|
|
20250204,125400,837238610,9280,9270,9280,9270,294
|
|
20250204,125300,834510500,9250,9250,9250,9250,1
|
|
20250204,125200,834501250,9250,9250,9250,9250,242
|
|
20250204,125100,832262750,9230,9230,9230,9230,612
|
|
20250204,125000,826613990,9230,9240,9240,9230,90
|
|
20250204,124900,825783190,9250,9280,9280,9250,848
|
|
20250204,124800,817919340,9280,9280,9280,9280,0
|
|
20250204,124700,817919340,9280,9280,9280,9280,0
|
|
20250204,124600,817919340,9280,9300,9300,9280,160
|
|
20250204,124500,816434450,9310,9320,9320,9310,6
|
|
20250204,124400,816378560,9320,9320,9320,9320,0
|
|
20250204,124300,816378560,9320,9320,9320,9320,3
|
|
20250204,124200,816350600,9320,9320,9320,9320,0
|
|
20250204,124100,816350600,9320,9320,9320,9320,0
|
|
20250204,124000,816350600,9320,9310,9320,9280,516
|
|
20250204,123900,811546060,9300,9300,9300,9300,23
|
|
20250204,123800,811332160,9300,9300,9300,9300,140
|
|
20250204,123700,810030160,9300,9300,9300,9300,2
|
|
20250204,123600,810011560,9300,9300,9300,9300,0
|
|
20250204,123500,810011560,9300,9300,9300,9300,84
|
|
20250204,123400,809230360,9300,9300,9300,9300,1
|
|
20250204,123300,809221060,9300,9280,9300,9280,11
|
|
20250204,123200,809118960,9280,9280,9280,9280,0
|
|
20250204,123100,809118960,9280,9280,9280,9280,0
|
|
20250204,123000,809118960,9280,9280,9280,9280,0
|
|
20250204,122900,809118960,9280,9280,9280,9280,0
|
|
20250204,122800,809118960,9280,9280,9280,9280,63
|
|
20250204,122700,808534320,9280,9270,9280,9270,2
|
|
20250204,122600,808515770,9280,9280,9280,9280,240
|
|
20250204,122500,806288570,9280,9250,9280,9250,173
|
|
20250204,122400,804685160,9230,9230,9230,9230,23
|
|
20250204,122300,804472870,9230,9230,9230,9230,4
|
|
20250204,122200,804435950,9260,9260,9260,9260,0
|
|
20250204,122100,804435950,9260,9260,9260,9220,296
|
|
20250204,122000,801702500,9260,9260,9260,9260,0
|
|
20250204,121900,801702500,9260,9260,9260,9260,0
|
|
20250204,121800,801702500,9260,9250,9260,9250,161
|
|
20250204,121700,800212250,9250,9250,9250,9250,0
|
|
20250204,121600,800212250,9250,9250,9250,9250,0
|
|
20250204,121500,800212250,9250,9250,9250,9250,0
|
|
20250204,121400,800212250,9250,9250,9250,9250,1
|
|
20250204,121300,800203000,9210,9220,9220,9210,433
|
|
20250204,121200,796211940,9220,9220,9220,9220,0
|
|
20250204,121100,796211940,9220,9220,9220,9220,1
|
|
20250204,121000,796202720,9210,9220,9220,9210,258
|
|
20250204,120900,793824890,9260,9260,9260,9260,0
|
|
20250204,120800,793824890,9260,9240,9260,9240,521
|
|
20250204,120700,789005810,9210,9210,9210,9210,0
|
|
20250204,120600,789005810,9210,9210,9210,9210,61
|
|
20250204,120500,788444000,9150,9200,9200,9150,2000
|
|
20250204,120400,770075720,9200,9200,9200,9200,170
|
|
20250204,120300,768511720,9210,9210,9210,9210,159
|
|
20250204,120200,767047330,9210,9210,9210,9210,50
|
|
20250204,120100,766586830,9210,9220,9220,9210,709
|
|
20250204,120000,760056880,9210,9260,9270,9210,230
|
|
20250204,115900,757935730,9270,9230,9270,9220,544
|
|
20250204,115800,752912480,9240,9250,9250,9240,500
|
|
20250204,115700,748292380,9280,9240,9280,9240,1322
|
|
20250204,115600,736040610,9270,9250,9270,9250,15
|
|
20250204,115500,735901660,9250,9280,9280,9240,175
|
|
20250204,115400,734280790,9250,9320,9320,9250,1085
|
|
20250204,115300,724196470,9320,9320,9320,9320,1
|
|
20250204,115200,724187150,9320,9320,9320,9320,0
|
|
20250204,115100,724187150,9320,9320,9320,9320,0
|
|
20250204,115000,724187150,9320,9330,9330,9320,18
|
|
20250204,114900,724019380,9340,9340,9340,9340,0
|
|
20250204,114800,724019380,9340,9320,9340,9320,2
|
|
20250204,114700,724000720,9320,9320,9320,9320,0
|
|
20250204,114600,724000720,9320,9320,9320,9320,0
|
|
20250204,114500,724000720,9320,9320,9320,9320,0
|
|
20250204,114400,724000720,9320,9320,9320,9320,0
|
|
20250204,114300,724000720,9320,9320,9320,9320,86
|
|
20250204,114200,723199200,9330,9330,9330,9330,17
|
|
20250204,114100,723040590,9320,9320,9320,9320,7
|
|
20250204,114000,722975350,9310,9310,9310,9310,0
|
|
20250204,113900,722975350,9310,9310,9310,9310,35
|
|
20250204,113800,722649500,9300,9300,9300,9300,0
|
|
20250204,113700,722649500,9300,9300,9300,9300,0
|
|
20250204,113600,722649500,9300,9300,9300,9300,27
|
|
20250204,113500,722398400,9300,9300,9300,9300,4
|
|
20250204,113400,722361200,9300,9320,9320,9300,3186
|
|
20250204,113300,692700590,9310,9310,9310,9310,0
|
|
20250204,113200,692700590,9310,9350,9350,9310,813
|
|
20250204,113100,685129880,9390,9390,9390,9390,0
|
|
20250204,113000,685129880,9390,9390,9390,9390,1
|
|
20250204,112900,685120490,9370,9370,9370,9370,11
|
|
20250204,112800,685017420,9400,9380,9400,9380,35
|
|
20250204,112700,684688880,9380,9380,9380,9380,3
|
|
20250204,112600,684660740,9340,9340,9340,9340,3
|
|
20250204,112500,684632720,9340,9430,9430,9310,5389
|
|
20250204,112400,634394060,9440,9440,9440,9420,498
|
|
20250204,112300,629693300,9440,9440,9440,9440,0
|
|
20250204,112200,629693300,9440,9530,9530,9440,410
|
|
20250204,112100,625787460,9530,9530,9530,9530,2
|
|
20250204,112000,625768400,9530,9450,9530,9440,22
|
|
20250204,111900,625560470,9540,9530,9540,9530,55
|
|
20250204,111800,625036210,9530,9520,9530,9520,40
|
|
20250204,111700,624655360,9520,9520,9520,9520,1
|
|
20250204,111600,624645840,9530,9510,9530,9510,293
|
|
20250204,111500,621856890,9510,9460,9510,9400,332
|
|
20250204,111400,618711750,9460,9470,9470,9460,45
|
|
20250204,111300,618285910,9480,9480,9480,9480,10
|
|
20250204,111200,618191110,9490,9490,9490,9490,4
|
|
20250204,111100,618153150,9360,9360,9380,9360,381
|
|
20250204,111000,614581180,9360,9360,9360,9360,0
|
|
20250204,110900,614581180,9360,9360,9360,9360,0
|
|
20250204,110800,614581180,9360,9340,9360,9340,322
|
|
20250204,110700,611571960,9280,9290,9290,9280,444
|
|
20250204,110600,607447500,9300,9310,9310,9300,373
|
|
20250204,110500,603977590,9310,9330,9330,9310,101
|
|
20250204,110400,603037260,9330,9370,9370,9320,391
|
|
20250204,110300,599391990,9320,9320,9320,9320,0
|
|
20250204,110200,599391990,9320,9320,9320,9320,254
|
|
20250204,110100,597024710,9320,9330,9330,9320,261
|
|
20250204,110000,594591180,9330,9340,9350,9330,366
|
|
20250204,105900,591173860,9350,9350,9350,9350,30
|
|
20250204,105800,590893360,9350,9350,9350,9350,300
|
|
20250204,105700,588088360,9350,9400,9400,9350,613
|
|
20250204,105600,582354940,9360,9380,9400,9360,295
|
|
20250204,105500,579587730,9390,9430,9430,9390,710
|
|
20250204,105400,572905160,9440,9440,9490,9440,202
|
|
20250204,105300,570998230,9440,9450,9450,9440,700
|
|
20250204,105200,564389530,9450,9460,9510,9450,202
|
|
20250204,105100,562479330,9510,9510,9510,9510,1
|
|
20250204,105000,562469820,9440,9440,9440,9440,0
|
|
20250204,104900,562469820,9440,9450,9450,9440,660
|
|
20250204,104800,556235470,9470,9470,9470,9470,11
|
|
20250204,104700,556131300,9450,9550,9550,9450,639
|
|
20250204,104600,550082270,9490,9510,9560,9490,410
|
|
20250204,104500,546186790,9530,9560,9560,9510,126
|
|
20250204,104400,544988250,9540,9540,9540,9540,54
|
|
20250204,104300,544473090,9540,9550,9550,9540,2
|
|
20250204,104200,544454000,9520,9540,9560,9520,1112
|
|
20250204,104100,533863940,9540,9540,9540,9540,1
|
|
20250204,104000,533854400,9540,9560,9560,9540,101
|
|
20250204,103900,532890840,9550,9550,9550,9550,10
|
|
20250204,103800,532795340,9540,9540,9540,9540,4
|
|
20250204,103700,532757180,9540,9540,9540,9540,0
|
|
20250204,103600,532757180,9540,9540,9540,9520,215
|
|
20250204,103500,530706240,9540,9540,9540,9540,81
|
|
20250204,103400,529933500,9540,9520,9540,9520,55
|
|
20250204,103300,529408900,9540,9560,9560,9540,409
|
|
20250204,103200,525502010,9560,9560,9560,9560,52
|
|
20250204,103100,525004890,9560,9620,9620,9560,654
|
|
20250204,103000,518738690,9650,9650,9650,9650,80
|
|
20250204,102900,517966690,9650,9620,9650,9620,96
|
|
20250204,102800,517040890,9620,9640,9640,9620,133
|
|
20250204,102700,515760870,9650,9660,9660,9650,61
|
|
20250204,102600,515171620,9650,9680,9680,9650,140
|
|
20250204,102500,513818450,9680,9680,9680,9680,75
|
|
20250204,102400,513092450,9680,9650,9680,9650,278
|
|
20250204,102300,510408700,9640,9640,9640,9640,19
|
|
20250204,102200,510225540,9640,9680,9680,9640,30
|
|
20250204,102100,509935540,9640,9680,9680,9640,102
|
|
20250204,102000,508952180,9680,9710,9710,9680,536
|
|
20250204,101900,503754990,9720,9710,9730,9710,363
|
|
20250204,101800,500226730,9700,9660,9700,9650,385
|
|
20250204,101700,496502150,9650,9610,9650,9610,9
|
|
20250204,101600,496415620,9610,9650,9670,9610,51
|
|
20250204,101500,495924120,9610,9590,9620,9590,669
|
|
20250204,101400,489495680,9590,9610,9610,9590,9
|
|
20250204,101300,489409270,9610,9610,9620,9610,23
|
|
20250204,101200,489188060,9620,9640,9640,9620,364
|
|
20250204,101100,485684560,9640,9640,9650,9590,616
|
|
20250204,101000,479746540,9640,9630,9650,9580,659
|
|
20250204,100900,473402160,9620,9570,9620,9570,142
|
|
20250204,100800,472040070,9570,9570,9570,9570,10
|
|
20250204,100700,471944370,9570,9570,9570,9570,1
|
|
20250204,100600,471934800,9560,9630,9630,9550,1216
|
|
20250204,100500,460282530,9650,9660,9660,9650,531
|
|
20250204,100400,455154070,9650,9660,9660,9650,182
|
|
20250204,100300,453396050,9690,9710,9710,9640,18
|
|
20250204,100200,453221500,9720,9640,9730,9640,3033
|
|
20250204,100100,423768690,9620,9620,9620,9620,0
|
|
20250204,100000,423768690,9620,9570,9620,9570,102
|
|
20250204,095900,422787550,9550,9580,9620,9550,412
|
|
20250204,095800,418843560,9580,9560,9620,9560,467
|
|
20250204,095700,414366440,9560,9590,9590,9560,1276
|
|
20250204,095600,402132620,9590,9620,9620,9590,705
|
|
20250204,095500,395368130,9620,9630,9640,9620,906
|
|
20250204,095400,386642820,9630,9600,9630,9580,216
|
|
20250204,095300,384569060,9600,9660,9660,9600,409
|
|
20250204,095200,380628820,9650,9600,9670,9600,2596
|
|
20250204,095100,355572050,9620,9620,9630,9620,404
|
|
20250204,095000,351685370,9620,9580,9620,9560,2432
|
|
20250204,094900,328338100,9580,9550,9580,9520,1584
|
|
20250204,094800,313184590,9550,9540,9560,9510,359
|
|
20250204,094700,309761450,9570,9550,9570,9520,561
|
|
20250204,094600,304404580,9530,9570,9570,9520,284
|
|
20250204,094500,301690750,9570,9560,9570,9560,499
|
|
20250204,094400,296918820,9560,9540,9560,9530,1317
|
|
20250204,094300,284354930,9540,9520,9540,9520,1020
|
|
20250204,094200,274631880,9520,9500,9520,9430,1167
|
|
20250204,094100,263541500,9500,9470,9500,9470,369
|
|
20250204,094000,260037980,9470,9430,9490,9420,1337
|
|
20250204,093900,247396100,9490,9490,9500,9480,182
|
|
20250204,093800,245668200,9470,9450,9470,9430,928
|
|
20250204,093700,236894460,9450,9450,9470,9440,252
|
|
20250204,093600,234513410,9450,9500,9500,9450,950
|
|
20250204,093500,225515520,9490,9480,9500,9480,381
|
|
20250204,093400,221898150,9470,9470,9470,9470,303
|
|
20250204,093300,219028740,9470,9470,9470,9470,9
|
|
20250204,093200,218943510,9450,9490,9500,9440,568
|
|
20250204,093100,213557020,9450,9460,9490,9450,473
|
|
20250204,093000,209072110,9470,9470,9470,9460,54
|
|
20250204,092900,208560740,9470,9470,9470,9470,155
|
|
20250204,092800,207092890,9480,9380,9480,9380,1151
|
|
20250204,092700,196209700,9370,9380,9380,9370,206
|
|
20250204,092600,194278480,9420,9430,9430,9390,189
|
|
20250204,092500,192500830,9430,9420,9430,9420,546
|
|
20250204,092400,187353280,9430,9430,9430,9380,453
|
|
20250204,092300,183086590,9440,9390,9440,9390,650
|
|
20250204,092200,176968220,9390,9360,9390,9360,1449
|
|
20250204,092100,163369490,9360,9360,9360,9360,288
|
|
20250204,092000,160673810,9360,9350,9360,9350,515
|
|
20250204,091900,155857320,9340,9330,9340,9330,100
|
|
20250204,091800,154924120,9320,9320,9320,9320,0
|
|
20250204,091700,154924120,9320,9310,9320,9310,932
|
|
20250204,091600,146238670,9300,9350,9350,9300,1680
|
|
20250204,091500,130604870,9350,9270,9360,9270,401
|
|
20250204,091400,126870350,9270,9320,9320,9260,875
|
|
20250204,091300,118752850,9350,9350,9370,9350,223
|
|
20250204,091200,116665570,9350,9330,9350,9330,744
|
|
20250204,091100,109719370,9330,9340,9350,9330,18
|
|
20250204,091000,109551300,9340,9340,9340,9330,527
|
|
20250204,090900,104634240,9340,9410,9410,9320,290
|
|
20250204,090800,101911860,9330,9290,9400,9290,3857
|
|
20250204,090700,65843430,9250,9290,9290,9250,124
|
|
20250204,090600,64694310,9260,9240,9260,9240,134
|
|
20250204,090500,63454150,9250,9260,9300,9250,776
|
|
20250204,090400,56273460,9260,9260,9300,9260,224
|
|
20250204,090300,54199140,9300,9220,9300,9200,888
|
|
20250204,090200,45963560,9200,9150,9200,9110,1190
|
|
20250204,090100,35047760,9150,9160,9160,9150,510
|
|
20250204,090000,30381160,9160,9050,9180,9050,3351
|