667 lines
36 KiB
CSV
667 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,200400,77739506610,16730,16730,16730,16730,82582
|
|
20250204,200300,77739506610,16730,16730,16730,16730,0
|
|
20250204,200200,77739506610,16730,16730,16730,16730,0
|
|
20250204,200100,77739506610,16730,16730,16730,16730,0
|
|
20250204,200000,77739506610,16730,16730,16730,16730,0
|
|
20250204,195900,77739506610,16730,16730,16730,16730,0
|
|
20250204,195800,77739506610,16730,16730,16730,16730,0
|
|
20250204,195700,77739506610,16730,16730,16730,16730,0
|
|
20250204,195600,77739506610,16730,16730,16730,16730,0
|
|
20250204,195500,77739506610,16730,16730,16730,16730,0
|
|
20250204,195400,77739506610,16730,16730,16730,16730,0
|
|
20250204,195300,77739506610,16730,16730,16730,16730,0
|
|
20250204,195200,77739506610,16730,16730,16730,16730,0
|
|
20250204,195100,77739506610,16730,16730,16730,16730,0
|
|
20250204,195000,77739506610,16730,16730,16730,16730,0
|
|
20250204,194900,77739506610,16730,16730,16730,16730,0
|
|
20250204,194800,77739506610,16730,16730,16730,16730,0
|
|
20250204,194700,77739506610,16730,16730,16730,16730,0
|
|
20250204,194600,77739506610,16730,16730,16730,16730,0
|
|
20250204,194500,77739506610,16730,16730,16730,16730,0
|
|
20250204,194400,77739506610,16730,16730,16730,16730,0
|
|
20250204,194300,77739506610,16730,16730,16730,16730,0
|
|
20250204,194200,77739506610,16730,16730,16730,16730,0
|
|
20250204,194100,77739506610,16730,16730,16730,16730,0
|
|
20250204,194000,77739506610,16730,16730,16730,16730,0
|
|
20250204,193900,77739506610,16730,16730,16730,16730,0
|
|
20250204,193800,77739506610,16730,16730,16730,16730,0
|
|
20250204,193700,77739506610,16730,16730,16730,16730,0
|
|
20250204,193600,77739506610,16730,16730,16730,16730,0
|
|
20250204,193500,77739506610,16730,16730,16730,16730,0
|
|
20250204,193400,77739506610,16730,16730,16730,16730,82582
|
|
20250204,193300,77739506610,16730,16730,16730,16730,0
|
|
20250204,193200,77739506610,16730,16730,16730,16730,0
|
|
20250204,193100,77739506610,16730,16730,16730,16730,0
|
|
20250204,193000,77739506610,16730,16730,16730,16730,0
|
|
20250204,192900,77739506610,16730,16730,16730,16730,0
|
|
20250204,192800,77739506610,16730,16730,16730,16730,0
|
|
20250204,192700,77739506610,16730,16730,16730,16730,0
|
|
20250204,192600,77739506610,16730,16730,16730,16730,0
|
|
20250204,192500,77739506610,16730,16730,16730,16730,0
|
|
20250204,192400,77739506610,16730,16730,16730,16730,0
|
|
20250204,192300,77739506610,16730,16730,16730,16730,0
|
|
20250204,192200,77739506610,16730,16730,16730,16730,0
|
|
20250204,192100,77739506610,16730,16730,16730,16730,0
|
|
20250204,192000,77739506610,16730,16730,16730,16730,0
|
|
20250204,191900,77739506610,16730,16730,16730,16730,0
|
|
20250204,191800,77739506610,16730,16730,16730,16730,0
|
|
20250204,191700,77739506610,16730,16730,16730,16730,0
|
|
20250204,191600,77739506610,16730,16730,16730,16730,0
|
|
20250204,191500,77739506610,16730,16730,16730,16730,0
|
|
20250204,191400,77739506610,16730,16730,16730,16730,0
|
|
20250204,191300,77739506610,16730,16730,16730,16730,0
|
|
20250204,191200,77739506610,16730,16730,16730,16730,0
|
|
20250204,191100,77739506610,16730,16730,16730,16730,0
|
|
20250204,191000,77739506610,16730,16730,16730,16730,0
|
|
20250204,190900,77739506610,16730,16730,16730,16730,0
|
|
20250204,190800,77739506610,16730,16730,16730,16730,0
|
|
20250204,190700,77739506610,16730,16730,16730,16730,0
|
|
20250204,190600,77739506610,16730,16730,16730,16730,0
|
|
20250204,190500,77739506610,16730,16730,16730,16730,0
|
|
20250204,190400,77739506610,16730,16730,16730,16730,82582
|
|
20250204,190300,77739506610,16730,16730,16730,16730,0
|
|
20250204,190200,77739506610,16730,16730,16730,16730,0
|
|
20250204,190100,77739506610,16730,16730,16730,16730,0
|
|
20250204,190000,77739506610,16730,16730,16730,16730,0
|
|
20250204,185900,77739506610,16730,16730,16730,16730,0
|
|
20250204,185800,77739506610,16730,16730,16730,16730,0
|
|
20250204,185700,77739506610,16730,16730,16730,16730,0
|
|
20250204,185600,77739506610,16730,16730,16730,16730,0
|
|
20250204,185500,77739506610,16730,16730,16730,16730,0
|
|
20250204,185400,77739506610,16730,16730,16730,16730,0
|
|
20250204,185300,77739506610,16730,16730,16730,16730,0
|
|
20250204,185200,77739506610,16730,16730,16730,16730,0
|
|
20250204,185100,77739506610,16730,16730,16730,16730,0
|
|
20250204,185000,77739506610,16730,16730,16730,16730,0
|
|
20250204,184900,77739506610,16730,16730,16730,16730,0
|
|
20250204,184800,77739506610,16730,16730,16730,16730,0
|
|
20250204,184700,77739506610,16730,16730,16730,16730,0
|
|
20250204,184600,77739506610,16730,16730,16730,16730,0
|
|
20250204,184500,77739506610,16730,16730,16730,16730,0
|
|
20250204,184400,77739506610,16730,16730,16730,16730,0
|
|
20250204,184300,77739506610,16730,16730,16730,16730,0
|
|
20250204,184200,77739506610,16730,16730,16730,16730,0
|
|
20250204,184100,77739506610,16730,16730,16730,16730,0
|
|
20250204,184000,77739506610,16730,16730,16730,16730,0
|
|
20250204,183900,77739506610,16730,16730,16730,16730,0
|
|
20250204,183800,77739506610,16730,16730,16730,16730,0
|
|
20250204,183700,77739506610,16730,16730,16730,16730,0
|
|
20250204,183600,77739506610,16730,16730,16730,16730,0
|
|
20250204,183500,77739506610,16730,16730,16730,16730,0
|
|
20250204,183400,77739506610,16730,16730,16730,16730,82582
|
|
20250204,183300,77739506610,16730,16730,16730,16730,0
|
|
20250204,183200,77739506610,16730,16730,16730,16730,0
|
|
20250204,183100,77739506610,16730,16730,16730,16730,0
|
|
20250204,183000,77739506610,16730,16730,16730,16730,0
|
|
20250204,182900,77739506610,16730,16730,16730,16730,0
|
|
20250204,182800,77739506610,16730,16730,16730,16730,0
|
|
20250204,182700,77739506610,16730,16730,16730,16730,0
|
|
20250204,182600,77739506610,16730,16730,16730,16730,0
|
|
20250204,182500,77739506610,16730,16730,16730,16730,0
|
|
20250204,182400,77739506610,16730,16730,16730,16730,0
|
|
20250204,182300,77739506610,16730,16730,16730,16730,0
|
|
20250204,182200,77739506610,16730,16730,16730,16730,0
|
|
20250204,182100,77739506610,16730,16730,16730,16730,0
|
|
20250204,182000,77739506610,16730,16730,16730,16730,0
|
|
20250204,181900,77739506610,16730,16730,16730,16730,0
|
|
20250204,181800,77739506610,16730,16730,16730,16730,0
|
|
20250204,181700,77739506610,16730,16730,16730,16730,0
|
|
20250204,181600,77739506610,16730,16730,16730,16730,0
|
|
20250204,181500,77739506610,16730,16730,16730,16730,0
|
|
20250204,181400,77739506610,16730,16730,16730,16730,0
|
|
20250204,181300,77739506610,16730,16730,16730,16730,0
|
|
20250204,181200,77739506610,16730,16730,16730,16730,0
|
|
20250204,181100,77739506610,16730,16730,16730,16730,0
|
|
20250204,181000,77739506610,16730,16730,16730,16730,0
|
|
20250204,180900,77739506610,16730,16730,16730,16730,0
|
|
20250204,180800,77739506610,16730,16730,16730,16730,0
|
|
20250204,180700,77739506610,16730,16730,16730,16730,0
|
|
20250204,180600,77739506610,16730,16730,16730,16730,0
|
|
20250204,180500,77739506610,16730,16730,16730,16730,0
|
|
20250204,180400,77739506610,16730,16730,16730,16730,82582
|
|
20250204,180300,77739506610,16730,16730,16730,16730,0
|
|
20250204,180200,77739506610,16730,16730,16730,16730,0
|
|
20250204,180100,77739506610,16730,16730,16730,16730,0
|
|
20250204,180000,77739506610,16730,16730,16730,16730,0
|
|
20250204,175900,77739506610,16730,16730,16730,16730,0
|
|
20250204,175800,77739506610,16730,16730,16730,16730,0
|
|
20250204,175700,77739506610,16730,16730,16730,16730,0
|
|
20250204,175600,77739506610,16730,16730,16730,16730,0
|
|
20250204,175500,77739506610,16730,16730,16730,16730,0
|
|
20250204,175400,77739506610,16730,16730,16730,16730,0
|
|
20250204,175300,77739506610,16730,16730,16730,16730,0
|
|
20250204,175200,77739506610,16730,16730,16730,16730,0
|
|
20250204,175100,77739506610,16730,16730,16730,16730,0
|
|
20250204,175000,77739506610,16730,16730,16730,16730,0
|
|
20250204,174900,77739506610,16730,16730,16730,16730,0
|
|
20250204,174800,77739506610,16730,16730,16730,16730,0
|
|
20250204,174700,77739506610,16730,16730,16730,16730,0
|
|
20250204,174600,77739506610,16730,16730,16730,16730,0
|
|
20250204,174500,77739506610,16730,16730,16730,16730,0
|
|
20250204,174400,77739506610,16730,16730,16730,16730,0
|
|
20250204,174300,77739506610,16730,16730,16730,16730,0
|
|
20250204,174200,77739506610,16730,16730,16730,16730,0
|
|
20250204,174100,77739506610,16730,16730,16730,16730,0
|
|
20250204,174000,77739506610,16730,16730,16730,16730,0
|
|
20250204,173900,77739506610,16730,16730,16730,16730,0
|
|
20250204,173800,77739506610,16730,16730,16730,16730,0
|
|
20250204,173700,77739506610,16730,16730,16730,16730,0
|
|
20250204,173600,77739506610,16730,16730,16730,16730,0
|
|
20250204,173500,77739506610,16730,16730,16730,16730,0
|
|
20250204,173400,77739506610,16730,16730,16730,16730,82582
|
|
20250204,173300,77739506610,16730,16730,16730,16730,0
|
|
20250204,173200,77739506610,16730,16730,16730,16730,0
|
|
20250204,173100,77739506610,16730,16730,16730,16730,0
|
|
20250204,173000,77739506610,16730,16730,16730,16730,0
|
|
20250204,172900,77739506610,16730,16730,16730,16730,0
|
|
20250204,172800,77739506610,16730,16730,16730,16730,0
|
|
20250204,172700,77739506610,16730,16730,16730,16730,0
|
|
20250204,172600,77739506610,16730,16730,16730,16730,0
|
|
20250204,172500,77739506610,16730,16730,16730,16730,0
|
|
20250204,172400,77739506610,16730,16730,16730,16730,0
|
|
20250204,172300,77739506610,16730,16730,16730,16730,0
|
|
20250204,172200,77739506610,16730,16730,16730,16730,0
|
|
20250204,172100,77739506610,16730,16730,16730,16730,0
|
|
20250204,172000,77739506610,16730,16730,16730,16730,0
|
|
20250204,171900,77739506610,16730,16730,16730,16730,0
|
|
20250204,171800,77739506610,16730,16730,16730,16730,0
|
|
20250204,171700,77739506610,16730,16730,16730,16730,0
|
|
20250204,171600,77739506610,16730,16730,16730,16730,0
|
|
20250204,171500,77739506610,16730,16730,16730,16730,0
|
|
20250204,171400,77739506610,16730,16730,16730,16730,0
|
|
20250204,171300,77739506610,16730,16730,16730,16730,0
|
|
20250204,171200,77739506610,16730,16730,16730,16730,0
|
|
20250204,171100,77739506610,16730,16730,16730,16730,0
|
|
20250204,171000,77739506610,16730,16730,16730,16730,0
|
|
20250204,170900,77739506610,16730,16730,16730,16730,0
|
|
20250204,170800,77739506610,16730,16730,16730,16730,0
|
|
20250204,170700,77739506610,16730,16730,16730,16730,0
|
|
20250204,170600,77739506610,16730,16730,16730,16730,0
|
|
20250204,170500,77739506610,16730,16730,16730,16730,0
|
|
20250204,170400,77739506610,16730,16730,16730,16730,82582
|
|
20250204,170300,77739506610,16730,16730,16730,16730,0
|
|
20250204,170200,77739506610,16730,16730,16730,16730,0
|
|
20250204,170100,77739506610,16730,16730,16730,16730,0
|
|
20250204,170000,77739506610,16730,16730,16730,16730,0
|
|
20250204,165900,77739506610,16730,16730,16730,16730,0
|
|
20250204,165800,77739506610,16730,16730,16730,16730,0
|
|
20250204,165700,77739506610,16730,16730,16730,16730,0
|
|
20250204,165600,77739506610,16730,16730,16730,16730,0
|
|
20250204,165500,77739506610,16730,16730,16730,16730,0
|
|
20250204,165400,77739506610,16730,16730,16730,16730,0
|
|
20250204,165300,77739506610,16730,16730,16730,16730,0
|
|
20250204,165200,77739506610,16730,16730,16730,16730,0
|
|
20250204,165100,77739506610,16730,16730,16730,16730,0
|
|
20250204,165000,77739506610,16730,16730,16730,16730,0
|
|
20250204,164900,77739506610,16730,16730,16730,16730,0
|
|
20250204,164800,77739506610,16730,16730,16730,16730,0
|
|
20250204,164700,77739506610,16730,16730,16730,16730,0
|
|
20250204,164600,77739506610,16730,16730,16730,16730,0
|
|
20250204,164500,77739506610,16730,16730,16730,16730,0
|
|
20250204,164400,77739506610,16730,16730,16730,16730,0
|
|
20250204,164300,77739506610,16730,16730,16730,16730,0
|
|
20250204,164200,77739506610,16730,16730,16730,16730,0
|
|
20250204,164100,77739506610,16730,16730,16730,16730,0
|
|
20250204,164000,77739506610,16730,16730,16730,16730,0
|
|
20250204,163900,77739506610,16730,16730,16730,16730,0
|
|
20250204,163800,77739506610,16730,16730,16730,16730,0
|
|
20250204,163700,77739506610,16730,16730,16730,16730,0
|
|
20250204,163600,77739506610,16730,16730,16730,16730,0
|
|
20250204,163500,77739506610,16730,16730,16730,16730,0
|
|
20250204,163400,77739506610,16730,16730,16730,16730,82582
|
|
20250204,163300,77739506610,16730,16730,16730,16730,0
|
|
20250204,163200,77739506610,16730,16730,16730,16730,0
|
|
20250204,163100,77739506610,16730,16730,16730,16730,0
|
|
20250204,163000,77739506610,16730,16730,16730,16730,0
|
|
20250204,162900,77739506610,16730,16730,16730,16730,0
|
|
20250204,162800,77739506610,16730,16730,16730,16730,0
|
|
20250204,162700,77739506610,16730,16730,16730,16730,0
|
|
20250204,162600,77739506610,16730,16730,16730,16730,0
|
|
20250204,162500,77739506610,16730,16730,16730,16730,0
|
|
20250204,162400,77739506610,16730,16730,16730,16730,0
|
|
20250204,162300,77739506610,16730,16730,16730,16730,0
|
|
20250204,162200,77739506610,16730,16730,16730,16730,0
|
|
20250204,162100,77739506610,16730,16730,16730,16730,0
|
|
20250204,162000,77739506610,16730,16730,16730,16730,0
|
|
20250204,161900,77739506610,16730,16730,16730,16730,0
|
|
20250204,161800,77739506610,16730,16730,16730,16730,0
|
|
20250204,161700,77739506610,16730,16730,16730,16730,0
|
|
20250204,161600,77739506610,16730,16730,16730,16730,0
|
|
20250204,161500,77739506610,16730,16730,16730,16730,0
|
|
20250204,161400,77739506610,16730,16730,16730,16730,0
|
|
20250204,161300,77739506610,16730,16730,16730,16730,0
|
|
20250204,161200,77739506610,16730,16730,16730,16730,0
|
|
20250204,161100,77739506610,16730,16730,16730,16730,0
|
|
20250204,161000,77739506610,16730,16730,16730,16730,0
|
|
20250204,160900,77739506610,16730,16730,16730,16730,0
|
|
20250204,160800,77739506610,16730,16730,16730,16730,0
|
|
20250204,160700,77739506610,16730,16730,16730,16730,0
|
|
20250204,160600,77739506610,16730,16730,16730,16730,0
|
|
20250204,160500,77739506610,16730,16730,16730,16730,0
|
|
20250204,160400,77739506610,16730,16730,16730,16730,82582
|
|
20250204,160300,77739506610,16730,16730,16730,16730,0
|
|
20250204,160200,77739506610,16730,16730,16730,16730,0
|
|
20250204,160100,77739506610,16730,16730,16730,16730,0
|
|
20250204,160000,77739506610,16730,16730,16730,16730,0
|
|
20250204,155900,77739506610,16730,16730,16730,16730,0
|
|
20250204,155800,77739506610,16730,16730,16730,16730,0
|
|
20250204,155700,77739506610,16730,16730,16730,16730,0
|
|
20250204,155600,77739506610,16730,16730,16730,16730,0
|
|
20250204,155500,77739506610,16730,16730,16730,16730,0
|
|
20250204,155400,77739506610,16730,16730,16730,16730,0
|
|
20250204,155300,77739506610,16730,16730,16730,16730,0
|
|
20250204,155200,77739506610,16730,16730,16730,16730,0
|
|
20250204,155100,77739506610,16730,16730,16730,16730,0
|
|
20250204,155000,77739506610,16730,16730,16730,16730,0
|
|
20250204,154900,77739506610,16730,16730,16730,16730,0
|
|
20250204,154800,77739506610,16730,16730,16730,16730,0
|
|
20250204,154700,77739506610,16730,16730,16730,16730,0
|
|
20250204,154600,77739506610,16730,16730,16730,16730,0
|
|
20250204,154500,77739506610,16730,16730,16730,16730,0
|
|
20250204,154400,77739506610,16730,16730,16730,16730,0
|
|
20250204,154300,77739506610,16730,16730,16730,16730,0
|
|
20250204,154200,77739506610,16730,16730,16730,16730,0
|
|
20250204,154100,77739506610,16730,16730,16730,16730,0
|
|
20250204,154000,77739506610,16730,16730,16730,16730,0
|
|
20250204,153900,77739506610,16730,16730,16730,16730,0
|
|
20250204,153800,77739506610,16730,16730,16730,16730,0
|
|
20250204,153700,77739506610,16730,16730,16730,16730,0
|
|
20250204,153600,77739506610,16730,16730,16730,16730,0
|
|
20250204,153500,77739506610,16730,16730,16730,16730,0
|
|
20250204,153400,77739506610,16730,16730,16730,16730,82582
|
|
20250204,153300,77739506610,16730,16730,16730,16730,0
|
|
20250204,153200,77739506610,16730,16730,16730,16730,0
|
|
20250204,153100,77739506610,16730,16730,16730,16730,0
|
|
20250204,153000,77739506610,16730,16730,16730,16730,82582
|
|
20250204,152900,76357909750,16720,16720,16720,16720,0
|
|
20250204,152800,76357909750,16720,16720,16720,16720,0
|
|
20250204,152700,76357909750,16720,16720,16720,16720,0
|
|
20250204,152600,76357909750,16720,16720,16720,16720,0
|
|
20250204,152500,76357909750,16720,16720,16720,16720,0
|
|
20250204,152400,76357909750,16720,16720,16720,16720,0
|
|
20250204,152300,76357909750,16720,16720,16720,16720,0
|
|
20250204,152200,76357909750,16720,16720,16720,16720,0
|
|
20250204,152100,76357909750,16720,16720,16720,16720,0
|
|
20250204,152000,76357909750,16720,16720,16720,16720,0
|
|
20250204,151900,76357909750,16720,16700,16720,16690,13247
|
|
20250204,151800,76136616440,16710,16710,16720,16700,13222
|
|
20250204,151700,75915640880,16710,16710,16710,16700,7769
|
|
20250204,151600,75785853700,16710,16690,16710,16690,5908
|
|
20250204,151500,75687197320,16690,16720,16720,16690,10953
|
|
20250204,151400,75504197950,16720,16720,16720,16700,6961
|
|
20250204,151300,75387851640,16710,16720,16730,16710,8301
|
|
20250204,151200,75249057730,16710,16740,16740,16710,15788
|
|
20250204,151100,74985033310,16740,16750,16760,16710,9891
|
|
20250204,151000,74819439460,16750,16770,16770,16700,17900
|
|
20250204,150900,74519890930,16760,16750,16770,16750,21148
|
|
20250204,150800,74165433200,16750,16710,16760,16710,27045
|
|
20250204,150700,73712660710,16720,16680,16720,16670,15525
|
|
20250204,150600,73453411070,16680,16680,16680,16650,11583
|
|
20250204,150500,73260264570,16680,16630,16690,16620,15182
|
|
20250204,150400,73007149820,16620,16660,16670,16620,13629
|
|
20250204,150300,72780281600,16660,16660,16680,16660,6618
|
|
20250204,150200,72669953280,16660,16690,16690,16660,4153
|
|
20250204,150100,72600676990,16690,16680,16710,16680,12848
|
|
20250204,150000,72386153090,16680,16650,16680,16650,8782
|
|
20250204,145900,72239744790,16670,16650,16670,16640,6251
|
|
20250204,145800,72135603000,16670,16640,16670,16640,11469
|
|
20250204,145700,71944640630,16640,16660,16670,16620,7373
|
|
20250204,145600,71821859270,16660,16650,16680,16650,9007
|
|
20250204,145500,71671739630,16650,16620,16670,16620,7139
|
|
20250204,145400,71552860690,16620,16650,16660,16620,10545
|
|
20250204,145300,71377408110,16640,16600,16650,16590,12775
|
|
20250204,145200,71165018400,16600,16590,16610,16590,8683
|
|
20250204,145100,71020891800,16590,16570,16600,16570,9950
|
|
20250204,145000,70855862660,16570,16510,16590,16500,8817
|
|
20250204,144900,70710001870,16500,16450,16500,16450,14403
|
|
20250204,144800,70472480470,16460,16430,16460,16420,7290
|
|
20250204,144700,70352635870,16420,16420,16430,16410,4960
|
|
20250204,144600,70271171610,16420,16440,16450,16420,11346
|
|
20250204,144500,70084757520,16440,16450,16460,16440,5865
|
|
20250204,144400,69988291430,16450,16460,16470,16440,5464
|
|
20250204,144300,69898382570,16460,16480,16480,16460,1929
|
|
20250204,144200,69866617810,16480,16460,16500,16460,5176
|
|
20250204,144100,69781369870,16470,16470,16470,16450,2072
|
|
20250204,144000,69747258180,16500,16440,16500,16430,8482
|
|
20250204,143900,69607539150,16450,16460,16480,16430,6605
|
|
20250204,143800,69498876330,16470,16500,16500,16450,4401
|
|
20250204,143700,69426388450,16490,16440,16510,16430,6506
|
|
20250204,143600,69319244590,16430,16450,16450,16430,4574
|
|
20250204,143500,69244045820,16450,16490,16510,16430,7408
|
|
20250204,143400,69121959200,16490,16490,16510,16480,9514
|
|
20250204,143300,68965064340,16480,16420,16480,16400,10067
|
|
20250204,143200,68799653780,16420,16400,16430,16400,4039
|
|
20250204,143100,68733359320,16400,16410,16420,16390,11510
|
|
20250204,143000,68544597180,16410,16400,16430,16390,4520
|
|
20250204,142900,68470425220,16400,16380,16400,16380,7703
|
|
20250204,142800,68344150650,16390,16380,16400,16370,13152
|
|
20250204,142700,68128623710,16370,16300,16380,16300,23895
|
|
20250204,142600,67738547210,16300,16340,16360,16300,32129
|
|
20250204,142500,67214237780,16340,16420,16430,16340,21213
|
|
20250204,142400,66866904550,16420,16460,16470,16400,21068
|
|
20250204,142300,66520803700,16460,16490,16500,16460,9418
|
|
20250204,142200,66365633110,16500,16510,16520,16480,22334
|
|
20250204,142100,65997141440,16510,16570,16570,16510,22331
|
|
20250204,142000,65627632620,16570,16580,16590,16560,17240
|
|
20250204,141900,65341975590,16590,16580,16590,16580,6395
|
|
20250204,141800,65235940650,16600,16570,16600,16570,8920
|
|
20250204,141700,65088050780,16570,16570,16580,16560,16119
|
|
20250204,141600,64820943660,16580,16580,16580,16560,9313
|
|
20250204,141500,64666616790,16570,16590,16640,16570,5787
|
|
20250204,141400,64570696040,16640,16580,16640,16560,8620
|
|
20250204,141300,64427789570,16580,16590,16600,16570,10768
|
|
20250204,141200,64249250260,16590,16610,16610,16590,6708
|
|
20250204,141100,64137932200,16600,16590,16610,16590,3327
|
|
20250204,141000,64082712230,16590,16600,16610,16590,12686
|
|
20250204,140900,63872174420,16600,16650,16660,16590,29604
|
|
20250204,140800,63380289200,16650,16660,16680,16650,6918
|
|
20250204,140700,63265053190,16660,16650,16660,16650,4043
|
|
20250204,140600,63197732160,16650,16650,16660,16640,7251
|
|
20250204,140500,63077008780,16650,16650,16660,16640,3170
|
|
20250204,140400,63024221540,16650,16680,16680,16650,3880
|
|
20250204,140300,62959575500,16670,16670,16680,16670,2154
|
|
20250204,140200,62923661450,16670,16700,16700,16670,2932
|
|
20250204,140100,62874766700,16700,16670,16710,16670,5480
|
|
20250204,140000,62783343720,16670,16630,16670,16630,5055
|
|
20250204,135900,62699203050,16640,16640,16650,16630,4871
|
|
20250204,135800,62618152120,16640,16670,16670,16640,1764
|
|
20250204,135700,62588777540,16670,16680,16690,16630,5144
|
|
20250204,135600,62503042710,16680,16650,16680,16640,4959
|
|
20250204,135500,62420422530,16640,16670,16670,16640,4201
|
|
20250204,135400,62350491410,16660,16670,16670,16650,3186
|
|
20250204,135300,62297412290,16670,16670,16680,16670,1079
|
|
20250204,135200,62279422560,16670,16680,16680,16670,1213
|
|
20250204,135100,62259196440,16680,16710,16710,16680,983
|
|
20250204,135000,62242794550,16710,16710,16720,16700,4396
|
|
20250204,134900,62169338340,16720,16690,16720,16690,8287
|
|
20250204,134800,62030919100,16690,16670,16700,16670,2770
|
|
20250204,134700,61984689850,16670,16610,16670,16600,5861
|
|
20250204,134600,61887268900,16600,16620,16630,16600,3776
|
|
20250204,134500,61824554250,16620,16610,16620,16600,4314
|
|
20250204,134400,61752895920,16610,16610,16620,16610,2501
|
|
20250204,134300,61711352530,16610,16620,16650,16610,6831
|
|
20250204,134200,61597832260,16620,16660,16660,16610,9700
|
|
20250204,134100,61436464850,16660,16670,16670,16650,2626
|
|
20250204,134000,61392706560,16680,16670,16680,16650,3537
|
|
20250204,133900,61333773470,16670,16670,16690,16670,2246
|
|
20250204,133800,61296320160,16660,16670,16670,16650,1414
|
|
20250204,133700,61272762340,16670,16680,16680,16650,2463
|
|
20250204,133600,61231732000,16680,16680,16680,16660,6551
|
|
20250204,133500,61122526260,16680,16690,16700,16680,2105
|
|
20250204,133400,61087401410,16690,16700,16700,16680,2131
|
|
20250204,133300,61051830140,16700,16710,16720,16690,2781
|
|
20250204,133200,61005361040,16720,16720,16720,16700,3125
|
|
20250204,133100,60953137750,16720,16710,16720,16690,6699
|
|
20250204,133000,60841275060,16720,16710,16720,16700,2413
|
|
20250204,132900,60800964720,16720,16710,16720,16710,2521
|
|
20250204,132800,60758823320,16700,16710,16720,16690,8038
|
|
20250204,132700,60624559960,16710,16710,16720,16700,2565
|
|
20250204,132600,60581711540,16710,16680,16710,16680,3079
|
|
20250204,132500,60530290130,16680,16670,16680,16660,5171
|
|
20250204,132400,60444090510,16670,16660,16680,16660,7043
|
|
20250204,132300,60326671800,16660,16650,16670,16640,3616
|
|
20250204,132200,60266452760,16640,16670,16670,16640,5461
|
|
20250204,132100,60175531830,16660,16670,16680,16650,4367
|
|
20250204,132000,60102772050,16670,16680,16690,16650,7048
|
|
20250204,131900,59985280160,16690,16680,16690,16660,1529
|
|
20250204,131800,59959774130,16680,16760,16760,16680,21280
|
|
20250204,131700,59603759450,16760,16790,16800,16730,12009
|
|
20250204,131600,59402372590,16790,16740,16790,16740,8784
|
|
20250204,131500,59255178640,16740,16710,16740,16700,8780
|
|
20250204,131400,59108344660,16700,16660,16710,16650,6206
|
|
20250204,131300,59004800690,16650,16650,16660,16640,3622
|
|
20250204,131200,58944492950,16640,16650,16650,16630,3796
|
|
20250204,131100,58881316060,16650,16630,16650,16630,1613
|
|
20250204,131000,58854487230,16630,16640,16650,16630,2071
|
|
20250204,130900,58820033800,16640,16590,16650,16590,3991
|
|
20250204,130800,58753734180,16600,16580,16600,16570,1666
|
|
20250204,130700,58726105730,16570,16580,16580,16570,5484
|
|
20250204,130600,58635219450,16580,16590,16600,16570,4427
|
|
20250204,130500,58561819130,16600,16600,16600,16570,9355
|
|
20250204,130400,58406598350,16600,16630,16630,16590,4547
|
|
20250204,130300,58331089400,16630,16640,16650,16630,1958
|
|
20250204,130200,58298509250,16650,16650,16660,16640,2729
|
|
20250204,130100,58253083040,16660,16640,16660,16630,2223
|
|
20250204,130000,58216079220,16630,16620,16640,16620,1723
|
|
20250204,125900,58187427390,16630,16590,16630,16580,3243
|
|
20250204,125800,58133603080,16590,16570,16590,16570,4014
|
|
20250204,125700,58067038210,16570,16570,16590,16560,4561
|
|
20250204,125600,57991443760,16580,16600,16600,16560,13579
|
|
20250204,125500,57766254580,16600,16590,16610,16580,3663
|
|
20250204,125400,57705457610,16590,16630,16630,16580,12450
|
|
20250204,125300,57498742100,16630,16650,16650,16630,6108
|
|
20250204,125200,57397111810,16640,16640,16660,16640,2259
|
|
20250204,125100,57359506610,16640,16680,16680,16640,1403
|
|
20250204,125000,57336136610,16680,16640,16690,16640,3876
|
|
20250204,124900,57271590870,16640,16630,16650,16630,2782
|
|
20250204,124800,57225290260,16640,16660,16690,16630,6077
|
|
20250204,124700,57124118910,16670,16670,16670,16650,2122
|
|
20250204,124600,57088758780,16670,16660,16690,16660,1835
|
|
20250204,124500,57058169570,16660,16670,16680,16660,3037
|
|
20250204,124400,57007548220,16670,16690,16700,16670,4728
|
|
20250204,124300,56928661390,16690,16700,16700,16690,873
|
|
20250204,124200,56914087680,16700,16710,16720,16690,3248
|
|
20250204,124100,56859837240,16710,16730,16730,16710,1711
|
|
20250204,124000,56831228570,16730,16750,16750,16710,3327
|
|
20250204,123900,56775584150,16750,16790,16800,16740,7946
|
|
20250204,123800,56642259180,16790,16760,16790,16760,6471
|
|
20250204,123700,56533678320,16760,16720,16760,16720,3051
|
|
20250204,123600,56482595310,16720,16720,16730,16710,875
|
|
20250204,123500,56467966740,16730,16730,16730,16710,3597
|
|
20250204,123400,56407807330,16730,16720,16730,16710,1340
|
|
20250204,123300,56385406980,16720,16720,16720,16700,1979
|
|
20250204,123200,56352327490,16710,16710,16710,16700,2036
|
|
20250204,123100,56318312280,16710,16700,16710,16690,3765
|
|
20250204,123000,56255422490,16700,16710,16710,16700,1681
|
|
20250204,122900,56227343270,16710,16700,16710,16700,789
|
|
20250204,122800,56214163230,16700,16710,16710,16690,2353
|
|
20250204,122700,56174871360,16710,16700,16720,16690,4068
|
|
20250204,122600,56106918830,16700,16680,16720,16680,3439
|
|
20250204,122500,56049503570,16680,16650,16690,16650,2998
|
|
20250204,122400,55999527510,16640,16620,16650,16610,2815
|
|
20250204,122300,55952745350,16610,16610,16620,16600,5172
|
|
20250204,122200,55866843240,16610,16620,16620,16590,1372
|
|
20250204,122100,55844065490,16620,16590,16630,16580,3748
|
|
20250204,122000,55781855520,16600,16590,16600,16580,2637
|
|
20250204,121900,55738122860,16580,16590,16590,16580,3928
|
|
20250204,121800,55672982130,16600,16580,16600,16570,4245
|
|
20250204,121700,55602602920,16580,16560,16580,16560,4056
|
|
20250204,121600,55535398010,16570,16590,16600,16560,9814
|
|
20250204,121500,55372682150,16590,16610,16620,16590,7073
|
|
20250204,121400,55255275220,16610,16640,16640,16590,14749
|
|
20250204,121300,55010289540,16640,16680,16680,16640,11520
|
|
20250204,121200,54818355870,16680,16680,16690,16670,5245
|
|
20250204,121100,54730875080,16680,16710,16710,16680,3854
|
|
20250204,121000,54666521770,16700,16710,16720,16700,3561
|
|
20250204,120900,54607029850,16720,16720,16720,16710,2177
|
|
20250204,120800,54570641540,16710,16710,16710,16700,3903
|
|
20250204,120700,54505434760,16710,16710,16710,16700,3841
|
|
20250204,120600,54441277620,16720,16740,16750,16720,4485
|
|
20250204,120500,54366221150,16750,16750,16750,16740,1975
|
|
20250204,120400,54333157870,16740,16750,16770,16740,4106
|
|
20250204,120300,54264356170,16750,16760,16760,16730,2121
|
|
20250204,120200,54228851730,16730,16700,16790,16690,7608
|
|
20250204,120100,54101562490,16690,16670,16700,16670,2207
|
|
20250204,120000,54064754300,16670,16750,16750,16650,35380
|
|
20250204,115900,53474237670,16740,16740,16780,16740,3529
|
|
20250204,115800,53415122800,16740,16750,16760,16740,4347
|
|
20250204,115700,53342316830,16750,16770,16770,16750,2792
|
|
20250204,115600,53295533310,16770,16760,16780,16740,5609
|
|
20250204,115500,53201523880,16770,16760,16780,16750,1040
|
|
20250204,115400,53184090880,16770,16740,16780,16740,4362
|
|
20250204,115300,53111004480,16740,16750,16770,16740,3449
|
|
20250204,115200,53053221740,16780,16750,16790,16740,2844
|
|
20250204,115100,53005559280,16750,16750,16760,16740,6528
|
|
20250204,115000,52896256200,16750,16740,16750,16740,4861
|
|
20250204,114900,52814844150,16740,16740,16750,16740,2730
|
|
20250204,114800,52769135770,16760,16780,16780,16740,4174
|
|
20250204,114700,52699195870,16780,16750,16800,16740,5799
|
|
20250204,114600,52601933810,16750,16730,16750,16720,4669
|
|
20250204,114500,52523795450,16730,16740,16750,16730,5291
|
|
20250204,114400,52435235770,16740,16750,16760,16730,8428
|
|
20250204,114300,52294103980,16760,16780,16780,16760,6547
|
|
20250204,114200,52184332050,16780,16810,16810,16780,2120
|
|
20250204,114100,52148735100,16800,16810,16820,16800,3098
|
|
20250204,114000,52096678990,16810,16820,16820,16790,3207
|
|
20250204,113900,52042785940,16810,16800,16820,16770,3452
|
|
20250204,113800,51984807630,16800,16830,16830,16800,2276
|
|
20250204,113700,51946529950,16810,16800,16830,16800,4594
|
|
20250204,113600,51869285290,16800,16790,16800,16780,3488
|
|
20250204,113500,51810718200,16780,16750,16780,16750,5628
|
|
20250204,113400,51716367300,16750,16730,16750,16720,6023
|
|
20250204,113300,51615558110,16730,16740,16750,16730,3962
|
|
20250204,113200,51549255150,16740,16750,16760,16740,3036
|
|
20250204,113100,51498393980,16750,16720,16760,16720,4298
|
|
20250204,113000,51426473860,16730,16730,16730,16720,5083
|
|
20250204,112900,51341471520,16720,16720,16780,16700,5025
|
|
20250204,112800,51257450740,16710,16730,16730,16700,5536
|
|
20250204,112700,51164919920,16730,16770,16780,16720,4354
|
|
20250204,112600,51091995200,16780,16800,16800,16770,5186
|
|
20250204,112500,51004955490,16800,16830,16830,16800,5557
|
|
20250204,112400,50911530720,16830,16890,16890,16830,8178
|
|
20250204,112300,50773607110,16890,16870,16910,16870,7278
|
|
20250204,112200,50650695260,16870,16830,16870,16830,7065
|
|
20250204,112100,50531656850,16830,16810,16840,16800,4407
|
|
20250204,112000,50457550920,16810,16800,16810,16790,5604
|
|
20250204,111900,50363411760,16790,16790,16800,16780,6325
|
|
20250204,111800,50257181720,16800,16780,16800,16770,2819
|
|
20250204,111700,50209852010,16780,16760,16780,16760,4974
|
|
20250204,111600,50126420010,16760,16740,16760,16740,2717
|
|
20250204,111500,50080908400,16760,16680,16780,16680,5460
|
|
20250204,111400,49989551950,16680,16700,16700,16670,9224
|
|
20250204,111300,49835659430,16700,16700,16700,16680,8562
|
|
20250204,111200,49692779710,16690,16720,16720,16680,10987
|
|
20250204,111100,49509316390,16740,16770,16770,16700,13534
|
|
20250204,111000,49282684790,16770,16800,16810,16750,7341
|
|
20250204,110900,49159571640,16800,16780,16840,16760,10209
|
|
20250204,110800,48988027370,16780,16850,16850,16750,20814
|
|
20250204,110700,48638674080,16850,16800,16880,16790,10750
|
|
20250204,110600,48457757250,16790,16660,16800,16660,29790
|
|
20250204,110500,47960072950,16660,16840,16840,16650,56096
|
|
20250204,110400,47019999570,16820,16880,16880,16820,22186
|
|
20250204,110300,46645950800,16870,16930,16930,16870,13255
|
|
20250204,110200,46421997200,16930,16960,16980,16920,8113
|
|
20250204,110100,46284515080,16960,16960,16960,16940,5535
|
|
20250204,110000,46190679310,16950,16930,16960,16920,8893
|
|
20250204,105900,46039959810,16950,16880,16950,16870,11311
|
|
20250204,105800,45848588760,16880,16900,16910,16870,25572
|
|
20250204,105700,45416878950,16910,16930,16960,16900,9582
|
|
20250204,105600,45254643310,16940,16940,16960,16920,10349
|
|
20250204,105500,45079360190,16940,16970,16980,16940,6023
|
|
20250204,105400,44977221010,16980,16990,17000,16940,7694
|
|
20250204,105300,44846623450,16990,16910,16990,16910,10181
|
|
20250204,105200,44674139750,16910,16920,16930,16890,19406
|
|
20250204,105100,44346112950,16930,16960,16960,16920,14246
|
|
20250204,105000,44104851790,16940,17030,17030,16940,19066
|
|
20250204,104900,43780963530,17030,17090,17100,17010,21826
|
|
20250204,104800,43408373730,17100,17080,17100,17060,24671
|
|
20250204,104700,42986849090,17080,17000,17100,16990,19796
|
|
20250204,104600,42649388780,17000,16920,17010,16920,23941
|
|
20250204,104500,42242908430,16920,16860,16950,16850,22282
|
|
20250204,104400,41866435200,16860,16900,16910,16840,30882
|
|
20250204,104300,41345571850,16900,16990,16990,16890,37111
|
|
20250204,104200,40717343030,16990,17070,17070,16900,63409
|
|
20250204,104100,39640750960,17070,17090,17100,17060,24954
|
|
20250204,104000,39214426430,17090,17180,17190,17010,48868
|
|
20250204,103900,38379830710,17190,17190,17230,17160,83857
|
|
20250204,103800,36937558840,17200,16910,17200,16840,88954
|
|
20250204,103700,35421569810,16910,17260,17360,16880,188685
|
|
20250204,103600,32177164080,17230,17070,17300,17060,164432
|
|
20250204,103500,29355334420,17070,16810,17090,16810,129146
|
|
20250204,103400,27165546260,16820,16650,16840,16640,84152
|
|
20250204,103300,25757059500,16650,16510,16660,16500,60193
|
|
20250204,103200,24758739420,16500,16440,16560,16430,52466
|
|
20250204,103100,23892997340,16430,16410,16440,16400,3138
|
|
20250204,103000,23841457960,16410,16420,16420,16390,7461
|
|
20250204,102900,23719059810,16420,16410,16440,16410,3874
|
|
20250204,102800,23655453390,16420,16420,16440,16410,3913
|
|
20250204,102700,23591201780,16420,16450,16450,16420,6976
|
|
20250204,102600,23476560820,16440,16450,16460,16440,5792
|
|
20250204,102500,23381316930,16450,16450,16460,16440,5713
|
|
20250204,102400,23287348630,16450,16440,16460,16440,4595
|
|
20250204,102300,23211777900,16440,16440,16440,16430,1592
|
|
20250204,102200,23185613560,16440,16440,16460,16430,5172
|
|
20250204,102100,23100549730,16430,16460,16460,16430,10815
|
|
20250204,102000,22922721810,16450,16440,16460,16420,15027
|
|
20250204,101900,22675616270,16440,16440,16450,16430,6626
|
|
20250204,101800,22566706370,16440,16430,16440,16420,6543
|
|
20250204,101700,22459174730,16430,16410,16430,16410,6415
|
|
20250204,101600,22353852070,16420,16390,16420,16380,5812
|
|
20250204,101500,22258508940,16390,16390,16400,16390,6860
|
|
20250204,101400,22146033790,16390,16360,16390,16360,4569
|
|
20250204,101300,22071190070,16360,16340,16360,16340,1269
|
|
20250204,101200,22050440900,16340,16310,16350,16310,9152
|
|
20250204,101100,21900997080,16310,16290,16330,16280,3285
|
|
20250204,101000,21847468020,16310,16350,16350,16280,10357
|
|
20250204,100900,21678552890,16350,16370,16370,16340,3406
|
|
20250204,100800,21622854970,16370,16370,16370,16340,10107
|
|
20250204,100700,21457533330,16360,16340,16370,16340,5562
|
|
20250204,100600,21366605530,16340,16380,16380,16340,9519
|
|
20250204,100500,21210936560,16360,16410,16410,16360,6395
|
|
20250204,100400,21106140760,16410,16410,16420,16400,13174
|
|
20250204,100300,20889959120,16410,16430,16430,16410,5865
|
|
20250204,100200,20793657360,16430,16420,16430,16400,7173
|
|
20250204,100100,20675886250,16410,16410,16430,16390,12222
|
|
20250204,100000,20475291130,16390,16340,16410,16330,9568
|
|
20250204,095900,20318777140,16330,16270,16340,16270,9179
|
|
20250204,095800,20169158960,16270,16240,16280,16230,5385
|
|
20250204,095700,20081646120,16240,16210,16240,16210,7092
|
|
20250204,095600,19966573250,16210,16180,16210,16180,6148
|
|
20250204,095500,19866999220,16190,16190,16200,16170,4518
|
|
20250204,095400,19793891240,16190,16170,16230,16150,14746
|
|
20250204,095300,19555339680,16160,16150,16170,16150,14754
|
|
20250204,095200,19316977150,16160,16170,16180,16150,30039
|
|
20250204,095100,18831638240,16180,16180,16200,16160,10620
|
|
20250204,095000,18659849380,16160,16230,16240,16160,29648
|
|
20250204,094900,18179571560,16230,16240,16250,16210,15242
|
|
20250204,094800,17932231190,16250,16260,16270,16230,8786
|
|
20250204,094700,17789425910,16260,16270,16280,16250,10020
|
|
20250204,094600,17626524220,16270,16260,16320,16250,15722
|
|
20250204,094500,17370302770,16260,16190,16310,16190,21886
|
|
20250204,094400,17014480760,16180,16170,16190,16160,11112
|
|
20250204,094300,16834788050,16170,16170,16210,16150,38848
|
|
20250204,094200,16206700340,16160,16240,16250,16150,63239
|
|
20250204,094100,15182126210,16250,16310,16320,16240,27013
|
|
20250204,094000,14742419140,16310,16370,16380,16300,28237
|
|
20250204,093900,14281236400,16370,16390,16400,16370,5965
|
|
20250204,093800,14183539860,16380,16400,16420,16380,10376
|
|
20250204,093700,14013401960,16390,16410,16430,16390,10700
|
|
20250204,093600,13837803620,16410,16410,16430,16410,2011
|
|
20250204,093500,13804788850,16410,16400,16430,16380,10846
|
|
20250204,093400,13626963290,16390,16410,16420,16380,10903
|
|
20250204,093300,13448181200,16400,16420,16440,16400,8062
|
|
20250204,093200,13315840750,16420,16420,16450,16400,10170
|
|
20250204,093100,13148914000,16420,16450,16450,16410,5335
|
|
20250204,093000,13061238410,16450,16440,16460,16410,16476
|
|
20250204,092900,12790484490,16430,16430,16440,16410,7373
|
|
20250204,092800,12669373850,16430,16480,16480,16370,6836
|
|
20250204,092700,12557247010,16480,16390,16480,16350,11649
|
|
20250204,092600,12366004040,16390,16420,16420,16380,8731
|
|
20250204,092500,12222776080,16410,16420,16420,16410,7778
|
|
20250204,092400,12095108520,16420,16460,16470,16400,12973
|
|
20250204,092300,11882025550,16460,16470,16490,16450,12080
|
|
20250204,092200,11682995420,16470,16380,16560,16330,17491
|
|
20250204,092100,11394806370,16380,16330,16380,16300,14553
|
|
20250204,092000,11157139630,16330,16260,16350,16260,8770
|
|
20250204,091900,11014220780,16260,16260,16270,16230,16594
|
|
20250204,091800,10744585270,16260,16350,16350,16260,22978
|
|
20250204,091700,10370144830,16350,16380,16390,16300,18303
|
|
20250204,091600,10070863630,16390,16490,16490,16380,25129
|
|
20250204,091500,9658306010,16490,16450,16490,16410,18873
|
|
20250204,091400,9347900440,16420,16440,16460,16410,14327
|
|
20250204,091300,9112446040,16440,16440,16460,16420,14998
|
|
20250204,091200,8865848940,16450,16320,16450,16320,21176
|
|
20250204,091100,8518808050,16330,16380,16380,16320,20401
|
|
20250204,091000,8185316560,16370,16360,16400,16350,20840
|
|
20250204,090900,7844218940,16370,16310,16390,16300,35152
|
|
20250204,090800,7268633150,16310,16220,16350,16180,53948
|
|
20250204,090700,6393193570,16230,16290,16300,16200,53855
|
|
20250204,090600,5518928990,16290,16580,16580,16280,65274
|
|
20250204,090500,4447039860,16600,16700,16700,16570,40772
|
|
20250204,090400,3769007880,16700,16650,16750,16640,31665
|
|
20250204,090300,3240757760,16640,16550,16650,16530,53531
|
|
20250204,090200,2350750690,16540,16440,16580,16430,26028
|
|
20250204,090100,1921329970,16430,16560,16570,16430,36821
|
|
20250204,090000,1314865950,16560,16480,16560,16460,54574
|