667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,200400,4477638720,6440,6440,6440,6440,7127
|
|
20250204,200300,4477638720,6440,6440,6440,6440,0
|
|
20250204,200200,4477638720,6440,6440,6440,6440,0
|
|
20250204,200100,4477638720,6440,6440,6440,6440,0
|
|
20250204,200000,4477638720,6440,6440,6440,6440,0
|
|
20250204,195900,4477638720,6440,6440,6440,6440,0
|
|
20250204,195800,4477638720,6440,6440,6440,6440,0
|
|
20250204,195700,4477638720,6440,6440,6440,6440,0
|
|
20250204,195600,4477638720,6440,6440,6440,6440,0
|
|
20250204,195500,4477638720,6440,6440,6440,6440,0
|
|
20250204,195400,4477638720,6440,6440,6440,6440,0
|
|
20250204,195300,4477638720,6440,6440,6440,6440,0
|
|
20250204,195200,4477638720,6440,6440,6440,6440,0
|
|
20250204,195100,4477638720,6440,6440,6440,6440,0
|
|
20250204,195000,4477638720,6440,6440,6440,6440,0
|
|
20250204,194900,4477638720,6440,6440,6440,6440,0
|
|
20250204,194800,4477638720,6440,6440,6440,6440,0
|
|
20250204,194700,4477638720,6440,6440,6440,6440,0
|
|
20250204,194600,4477638720,6440,6440,6440,6440,0
|
|
20250204,194500,4477638720,6440,6440,6440,6440,0
|
|
20250204,194400,4477638720,6440,6440,6440,6440,0
|
|
20250204,194300,4477638720,6440,6440,6440,6440,0
|
|
20250204,194200,4477638720,6440,6440,6440,6440,0
|
|
20250204,194100,4477638720,6440,6440,6440,6440,0
|
|
20250204,194000,4477638720,6440,6440,6440,6440,0
|
|
20250204,193900,4477638720,6440,6440,6440,6440,0
|
|
20250204,193800,4477638720,6440,6440,6440,6440,0
|
|
20250204,193700,4477638720,6440,6440,6440,6440,0
|
|
20250204,193600,4477638720,6440,6440,6440,6440,0
|
|
20250204,193500,4477638720,6440,6440,6440,6440,0
|
|
20250204,193400,4477638720,6440,6440,6440,6440,7127
|
|
20250204,193300,4477638720,6440,6440,6440,6440,0
|
|
20250204,193200,4477638720,6440,6440,6440,6440,0
|
|
20250204,193100,4477638720,6440,6440,6440,6440,0
|
|
20250204,193000,4477638720,6440,6440,6440,6440,0
|
|
20250204,192900,4477638720,6440,6440,6440,6440,0
|
|
20250204,192800,4477638720,6440,6440,6440,6440,0
|
|
20250204,192700,4477638720,6440,6440,6440,6440,0
|
|
20250204,192600,4477638720,6440,6440,6440,6440,0
|
|
20250204,192500,4477638720,6440,6440,6440,6440,0
|
|
20250204,192400,4477638720,6440,6440,6440,6440,0
|
|
20250204,192300,4477638720,6440,6440,6440,6440,0
|
|
20250204,192200,4477638720,6440,6440,6440,6440,0
|
|
20250204,192100,4477638720,6440,6440,6440,6440,0
|
|
20250204,192000,4477638720,6440,6440,6440,6440,0
|
|
20250204,191900,4477638720,6440,6440,6440,6440,0
|
|
20250204,191800,4477638720,6440,6440,6440,6440,0
|
|
20250204,191700,4477638720,6440,6440,6440,6440,0
|
|
20250204,191600,4477638720,6440,6440,6440,6440,0
|
|
20250204,191500,4477638720,6440,6440,6440,6440,0
|
|
20250204,191400,4477638720,6440,6440,6440,6440,0
|
|
20250204,191300,4477638720,6440,6440,6440,6440,0
|
|
20250204,191200,4477638720,6440,6440,6440,6440,0
|
|
20250204,191100,4477638720,6440,6440,6440,6440,0
|
|
20250204,191000,4477638720,6440,6440,6440,6440,0
|
|
20250204,190900,4477638720,6440,6440,6440,6440,0
|
|
20250204,190800,4477638720,6440,6440,6440,6440,0
|
|
20250204,190700,4477638720,6440,6440,6440,6440,0
|
|
20250204,190600,4477638720,6440,6440,6440,6440,0
|
|
20250204,190500,4477638720,6440,6440,6440,6440,0
|
|
20250204,190400,4477638720,6440,6440,6440,6440,7127
|
|
20250204,190300,4477638720,6440,6440,6440,6440,0
|
|
20250204,190200,4477638720,6440,6440,6440,6440,0
|
|
20250204,190100,4477638720,6440,6440,6440,6440,0
|
|
20250204,190000,4477638720,6440,6440,6440,6440,0
|
|
20250204,185900,4477638720,6440,6440,6440,6440,0
|
|
20250204,185800,4477638720,6440,6440,6440,6440,0
|
|
20250204,185700,4477638720,6440,6440,6440,6440,0
|
|
20250204,185600,4477638720,6440,6440,6440,6440,0
|
|
20250204,185500,4477638720,6440,6440,6440,6440,0
|
|
20250204,185400,4477638720,6440,6440,6440,6440,0
|
|
20250204,185300,4477638720,6440,6440,6440,6440,0
|
|
20250204,185200,4477638720,6440,6440,6440,6440,0
|
|
20250204,185100,4477638720,6440,6440,6440,6440,0
|
|
20250204,185000,4477638720,6440,6440,6440,6440,0
|
|
20250204,184900,4477638720,6440,6440,6440,6440,0
|
|
20250204,184800,4477638720,6440,6440,6440,6440,0
|
|
20250204,184700,4477638720,6440,6440,6440,6440,0
|
|
20250204,184600,4477638720,6440,6440,6440,6440,0
|
|
20250204,184500,4477638720,6440,6440,6440,6440,0
|
|
20250204,184400,4477638720,6440,6440,6440,6440,0
|
|
20250204,184300,4477638720,6440,6440,6440,6440,0
|
|
20250204,184200,4477638720,6440,6440,6440,6440,0
|
|
20250204,184100,4477638720,6440,6440,6440,6440,0
|
|
20250204,184000,4477638720,6440,6440,6440,6440,0
|
|
20250204,183900,4477638720,6440,6440,6440,6440,0
|
|
20250204,183800,4477638720,6440,6440,6440,6440,0
|
|
20250204,183700,4477638720,6440,6440,6440,6440,0
|
|
20250204,183600,4477638720,6440,6440,6440,6440,0
|
|
20250204,183500,4477638720,6440,6440,6440,6440,0
|
|
20250204,183400,4477638720,6440,6440,6440,6440,7127
|
|
20250204,183300,4477638720,6440,6440,6440,6440,0
|
|
20250204,183200,4477638720,6440,6440,6440,6440,0
|
|
20250204,183100,4477638720,6440,6440,6440,6440,0
|
|
20250204,183000,4477638720,6440,6440,6440,6440,0
|
|
20250204,182900,4477638720,6440,6440,6440,6440,0
|
|
20250204,182800,4477638720,6440,6440,6440,6440,0
|
|
20250204,182700,4477638720,6440,6440,6440,6440,0
|
|
20250204,182600,4477638720,6440,6440,6440,6440,0
|
|
20250204,182500,4477638720,6440,6440,6440,6440,0
|
|
20250204,182400,4477638720,6440,6440,6440,6440,0
|
|
20250204,182300,4477638720,6440,6440,6440,6440,0
|
|
20250204,182200,4477638720,6440,6440,6440,6440,0
|
|
20250204,182100,4477638720,6440,6440,6440,6440,0
|
|
20250204,182000,4477638720,6440,6440,6440,6440,0
|
|
20250204,181900,4477638720,6440,6440,6440,6440,0
|
|
20250204,181800,4477638720,6440,6440,6440,6440,0
|
|
20250204,181700,4477638720,6440,6440,6440,6440,0
|
|
20250204,181600,4477638720,6440,6440,6440,6440,0
|
|
20250204,181500,4477638720,6440,6440,6440,6440,0
|
|
20250204,181400,4477638720,6440,6440,6440,6440,0
|
|
20250204,181300,4477638720,6440,6440,6440,6440,0
|
|
20250204,181200,4477638720,6440,6440,6440,6440,0
|
|
20250204,181100,4477638720,6440,6440,6440,6440,0
|
|
20250204,181000,4477638720,6440,6440,6440,6440,0
|
|
20250204,180900,4477638720,6440,6440,6440,6440,0
|
|
20250204,180800,4477638720,6440,6440,6440,6440,0
|
|
20250204,180700,4477638720,6440,6440,6440,6440,0
|
|
20250204,180600,4477638720,6440,6440,6440,6440,0
|
|
20250204,180500,4477638720,6440,6440,6440,6440,0
|
|
20250204,180400,4477638720,6440,6440,6440,6440,7127
|
|
20250204,180300,4477638720,6440,6440,6440,6440,0
|
|
20250204,180200,4477638720,6440,6440,6440,6440,0
|
|
20250204,180100,4477638720,6440,6440,6440,6440,0
|
|
20250204,180000,4477638720,6440,6440,6440,6440,0
|
|
20250204,175900,4477638720,6440,6440,6440,6440,0
|
|
20250204,175800,4477638720,6440,6440,6440,6440,0
|
|
20250204,175700,4477638720,6440,6440,6440,6440,0
|
|
20250204,175600,4477638720,6440,6440,6440,6440,0
|
|
20250204,175500,4477638720,6440,6440,6440,6440,0
|
|
20250204,175400,4477638720,6440,6440,6440,6440,0
|
|
20250204,175300,4477638720,6440,6440,6440,6440,0
|
|
20250204,175200,4477638720,6440,6440,6440,6440,0
|
|
20250204,175100,4477638720,6440,6440,6440,6440,0
|
|
20250204,175000,4477638720,6440,6440,6440,6440,0
|
|
20250204,174900,4477638720,6440,6440,6440,6440,0
|
|
20250204,174800,4477638720,6440,6440,6440,6440,0
|
|
20250204,174700,4477638720,6440,6440,6440,6440,0
|
|
20250204,174600,4477638720,6440,6440,6440,6440,0
|
|
20250204,174500,4477638720,6440,6440,6440,6440,0
|
|
20250204,174400,4477638720,6440,6440,6440,6440,0
|
|
20250204,174300,4477638720,6440,6440,6440,6440,0
|
|
20250204,174200,4477638720,6440,6440,6440,6440,0
|
|
20250204,174100,4477638720,6440,6440,6440,6440,0
|
|
20250204,174000,4477638720,6440,6440,6440,6440,0
|
|
20250204,173900,4477638720,6440,6440,6440,6440,0
|
|
20250204,173800,4477638720,6440,6440,6440,6440,0
|
|
20250204,173700,4477638720,6440,6440,6440,6440,0
|
|
20250204,173600,4477638720,6440,6440,6440,6440,0
|
|
20250204,173500,4477638720,6440,6440,6440,6440,0
|
|
20250204,173400,4477638720,6440,6440,6440,6440,7127
|
|
20250204,173300,4477638720,6440,6440,6440,6440,0
|
|
20250204,173200,4477638720,6440,6440,6440,6440,0
|
|
20250204,173100,4477638720,6440,6440,6440,6440,0
|
|
20250204,173000,4477638720,6440,6440,6440,6440,0
|
|
20250204,172900,4477638720,6440,6440,6440,6440,0
|
|
20250204,172800,4477638720,6440,6440,6440,6440,0
|
|
20250204,172700,4477638720,6440,6440,6440,6440,0
|
|
20250204,172600,4477638720,6440,6440,6440,6440,0
|
|
20250204,172500,4477638720,6440,6440,6440,6440,0
|
|
20250204,172400,4477638720,6440,6440,6440,6440,0
|
|
20250204,172300,4477638720,6440,6440,6440,6440,0
|
|
20250204,172200,4477638720,6440,6440,6440,6440,0
|
|
20250204,172100,4477638720,6440,6440,6440,6440,0
|
|
20250204,172000,4477638720,6440,6440,6440,6440,0
|
|
20250204,171900,4477638720,6440,6440,6440,6440,0
|
|
20250204,171800,4477638720,6440,6440,6440,6440,0
|
|
20250204,171700,4477638720,6440,6440,6440,6440,0
|
|
20250204,171600,4477638720,6440,6440,6440,6440,0
|
|
20250204,171500,4477638720,6440,6440,6440,6440,0
|
|
20250204,171400,4477638720,6440,6440,6440,6440,0
|
|
20250204,171300,4477638720,6440,6440,6440,6440,0
|
|
20250204,171200,4477638720,6440,6440,6440,6440,0
|
|
20250204,171100,4477638720,6440,6440,6440,6440,0
|
|
20250204,171000,4477638720,6440,6440,6440,6440,0
|
|
20250204,170900,4477638720,6440,6440,6440,6440,0
|
|
20250204,170800,4477638720,6440,6440,6440,6440,0
|
|
20250204,170700,4477638720,6440,6440,6440,6440,0
|
|
20250204,170600,4477638720,6440,6440,6440,6440,0
|
|
20250204,170500,4477638720,6440,6440,6440,6440,0
|
|
20250204,170400,4477638720,6440,6440,6440,6440,7127
|
|
20250204,170300,4477638720,6440,6440,6440,6440,0
|
|
20250204,170200,4477638720,6440,6440,6440,6440,0
|
|
20250204,170100,4477638720,6440,6440,6440,6440,0
|
|
20250204,170000,4477638720,6440,6440,6440,6440,0
|
|
20250204,165900,4477638720,6440,6440,6440,6440,0
|
|
20250204,165800,4477638720,6440,6440,6440,6440,0
|
|
20250204,165700,4477638720,6440,6440,6440,6440,0
|
|
20250204,165600,4477638720,6440,6440,6440,6440,0
|
|
20250204,165500,4477638720,6440,6440,6440,6440,0
|
|
20250204,165400,4477638720,6440,6440,6440,6440,0
|
|
20250204,165300,4477638720,6440,6440,6440,6440,0
|
|
20250204,165200,4477638720,6440,6440,6440,6440,0
|
|
20250204,165100,4477638720,6440,6440,6440,6440,0
|
|
20250204,165000,4477638720,6440,6440,6440,6440,0
|
|
20250204,164900,4477638720,6440,6440,6440,6440,0
|
|
20250204,164800,4477638720,6440,6440,6440,6440,0
|
|
20250204,164700,4477638720,6440,6440,6440,6440,0
|
|
20250204,164600,4477638720,6440,6440,6440,6440,0
|
|
20250204,164500,4477638720,6440,6440,6440,6440,0
|
|
20250204,164400,4477638720,6440,6440,6440,6440,0
|
|
20250204,164300,4477638720,6440,6440,6440,6440,0
|
|
20250204,164200,4477638720,6440,6440,6440,6440,0
|
|
20250204,164100,4477638720,6440,6440,6440,6440,0
|
|
20250204,164000,4477638720,6440,6440,6440,6440,0
|
|
20250204,163900,4477638720,6440,6440,6440,6440,0
|
|
20250204,163800,4477638720,6440,6440,6440,6440,0
|
|
20250204,163700,4477638720,6440,6440,6440,6440,0
|
|
20250204,163600,4477638720,6440,6440,6440,6440,0
|
|
20250204,163500,4477638720,6440,6440,6440,6440,0
|
|
20250204,163400,4477638720,6440,6440,6440,6440,7127
|
|
20250204,163300,4477638720,6440,6440,6440,6440,0
|
|
20250204,163200,4477638720,6440,6440,6440,6440,0
|
|
20250204,163100,4477638720,6440,6440,6440,6440,0
|
|
20250204,163000,4477638720,6440,6440,6440,6440,0
|
|
20250204,162900,4477638720,6440,6440,6440,6440,0
|
|
20250204,162800,4477638720,6440,6440,6440,6440,0
|
|
20250204,162700,4477638720,6440,6440,6440,6440,0
|
|
20250204,162600,4477638720,6440,6440,6440,6440,0
|
|
20250204,162500,4477638720,6440,6440,6440,6440,0
|
|
20250204,162400,4477638720,6440,6440,6440,6440,0
|
|
20250204,162300,4477638720,6440,6440,6440,6440,0
|
|
20250204,162200,4477638720,6440,6440,6440,6440,0
|
|
20250204,162100,4477638720,6440,6440,6440,6440,0
|
|
20250204,162000,4477638720,6440,6440,6440,6440,0
|
|
20250204,161900,4477638720,6440,6440,6440,6440,0
|
|
20250204,161800,4477638720,6440,6440,6440,6440,0
|
|
20250204,161700,4477638720,6440,6440,6440,6440,0
|
|
20250204,161600,4477638720,6440,6440,6440,6440,0
|
|
20250204,161500,4477638720,6440,6440,6440,6440,0
|
|
20250204,161400,4477638720,6440,6440,6440,6440,0
|
|
20250204,161300,4477638720,6440,6440,6440,6440,0
|
|
20250204,161200,4477638720,6440,6440,6440,6440,0
|
|
20250204,161100,4477638720,6440,6440,6440,6440,0
|
|
20250204,161000,4477638720,6440,6440,6440,6440,0
|
|
20250204,160900,4477638720,6440,6440,6440,6440,0
|
|
20250204,160800,4477638720,6440,6440,6440,6440,0
|
|
20250204,160700,4477638720,6440,6440,6440,6440,0
|
|
20250204,160600,4477638720,6440,6440,6440,6440,0
|
|
20250204,160500,4477638720,6440,6440,6440,6440,0
|
|
20250204,160400,4477638720,6440,6440,6440,6440,7127
|
|
20250204,160300,4477638720,6440,6440,6440,6440,0
|
|
20250204,160200,4477638720,6440,6440,6440,6440,0
|
|
20250204,160100,4477638720,6440,6440,6440,6440,0
|
|
20250204,160000,4477638720,6440,6440,6440,6440,0
|
|
20250204,155900,4477638720,6440,6440,6440,6440,0
|
|
20250204,155800,4477638720,6440,6440,6440,6440,0
|
|
20250204,155700,4477638720,6440,6440,6440,6440,0
|
|
20250204,155600,4477638720,6440,6440,6440,6440,0
|
|
20250204,155500,4477638720,6440,6440,6440,6440,0
|
|
20250204,155400,4477638720,6440,6440,6440,6440,0
|
|
20250204,155300,4477638720,6440,6440,6440,6440,0
|
|
20250204,155200,4477638720,6440,6440,6440,6440,0
|
|
20250204,155100,4477638720,6440,6440,6440,6440,0
|
|
20250204,155000,4477638720,6440,6440,6440,6440,0
|
|
20250204,154900,4477638720,6440,6440,6440,6440,0
|
|
20250204,154800,4477638720,6440,6440,6440,6440,0
|
|
20250204,154700,4477638720,6440,6440,6440,6440,0
|
|
20250204,154600,4477638720,6440,6440,6440,6440,0
|
|
20250204,154500,4477638720,6440,6440,6440,6440,0
|
|
20250204,154400,4477638720,6440,6440,6440,6440,0
|
|
20250204,154300,4477638720,6440,6440,6440,6440,0
|
|
20250204,154200,4477638720,6440,6440,6440,6440,0
|
|
20250204,154100,4477638720,6440,6440,6440,6440,0
|
|
20250204,154000,4477638720,6440,6440,6440,6440,0
|
|
20250204,153900,4477638720,6440,6440,6440,6440,0
|
|
20250204,153800,4477638720,6440,6440,6440,6440,0
|
|
20250204,153700,4477638720,6440,6440,6440,6440,0
|
|
20250204,153600,4477638720,6440,6440,6440,6440,0
|
|
20250204,153500,4477638720,6440,6440,6440,6440,0
|
|
20250204,153400,4477638720,6440,6440,6440,6440,7127
|
|
20250204,153300,4477638720,6440,6440,6440,6440,0
|
|
20250204,153200,4477638720,6440,6440,6440,6440,0
|
|
20250204,153100,4477638720,6440,6440,6440,6440,0
|
|
20250204,153000,4477638720,6440,6440,6440,6440,7127
|
|
20250204,152900,4431740840,6480,6480,6480,6480,0
|
|
20250204,152800,4431740840,6480,6480,6480,6480,0
|
|
20250204,152700,4431740840,6480,6480,6480,6480,0
|
|
20250204,152600,4431740840,6480,6480,6480,6480,0
|
|
20250204,152500,4431740840,6480,6480,6480,6480,0
|
|
20250204,152400,4431740840,6480,6480,6480,6480,0
|
|
20250204,152300,4431740840,6480,6480,6480,6480,0
|
|
20250204,152200,4431740840,6480,6480,6480,6480,0
|
|
20250204,152100,4431740840,6480,6480,6480,6480,0
|
|
20250204,152000,4431740840,6480,6480,6480,6480,0
|
|
20250204,151900,4431740840,6480,6470,6480,6450,2563
|
|
20250204,151800,4415170130,6470,6470,6470,6450,1279
|
|
20250204,151700,4406920400,6470,6470,6480,6470,551
|
|
20250204,151600,4403355300,6480,6480,6480,6480,135
|
|
20250204,151500,4402480500,6480,6480,6480,6470,212
|
|
20250204,151400,4401106750,6480,6480,6480,6470,1508
|
|
20250204,151300,4391338910,6480,6490,6490,6480,198
|
|
20250204,151200,4390054780,6490,6480,6490,6470,203
|
|
20250204,151100,4388739070,6480,6490,6490,6480,878
|
|
20250204,151000,4383048290,6490,6490,6490,6480,823
|
|
20250204,150900,4377707320,6490,6480,6490,6480,291
|
|
20250204,150800,4375819440,6490,6480,6490,6470,1200
|
|
20250204,150700,4368042700,6480,6470,6480,6450,1487
|
|
20250204,150600,4358431570,6470,6480,6480,6470,626
|
|
20250204,150500,4354380030,6480,6470,6480,6460,979
|
|
20250204,150400,4348042830,6470,6480,6480,6460,839
|
|
20250204,150300,4342618250,6480,6480,6480,6470,490
|
|
20250204,150200,4339446610,6480,6480,6480,6470,460
|
|
20250204,150100,4336467160,6480,6490,6490,6480,1024
|
|
20250204,150000,4329830610,6490,6470,6490,6470,3298
|
|
20250204,145900,4308463610,6470,6460,6470,6450,1946
|
|
20250204,145800,4295901940,6460,6470,6470,6450,653
|
|
20250204,145700,4291682890,6470,6480,6480,6470,627
|
|
20250204,145600,4287625980,6480,6470,6490,6470,1045
|
|
20250204,145500,4280859340,6490,6490,6490,6480,2603
|
|
20250204,145400,4263967150,6490,6440,6490,6440,11769
|
|
20250204,145300,4187873920,6450,6450,6450,6450,68
|
|
20250204,145200,4187435320,6440,6450,6450,6440,497
|
|
20250204,145100,4184229680,6450,6450,6450,6440,183
|
|
20250204,145000,4183051130,6450,6450,6460,6440,1549
|
|
20250204,144900,4173062550,6440,6450,6450,6440,76
|
|
20250204,144800,4172572380,6450,6450,6450,6440,108
|
|
20250204,144700,4171876830,6440,6450,6450,6440,153
|
|
20250204,144600,4170890030,6450,6430,6450,6430,711
|
|
20250204,144500,4166312180,6440,6430,6440,6430,12
|
|
20250204,144400,4166235010,6440,6440,6440,6440,304
|
|
20250204,144300,4164277250,6450,6440,6450,6430,4306
|
|
20250204,144200,4136558590,6450,6440,6460,6440,1724
|
|
20250204,144100,4125448350,6440,6440,6440,6430,634
|
|
20250204,144000,4121365620,6450,6450,6450,6430,15038
|
|
20250204,143900,4024651440,6450,6440,6450,6440,257
|
|
20250204,143800,4022995850,6440,6420,6440,6410,7237
|
|
20250204,143700,3976525050,6420,6430,6430,6420,71
|
|
20250204,143600,3976069170,6420,6400,6420,6400,3710
|
|
20250204,143500,3952266680,6410,6410,6410,6390,3908
|
|
20250204,143400,3927266080,6410,6410,6410,6410,251
|
|
20250204,143300,3925657170,6400,6400,6410,6400,1195
|
|
20250204,143200,3918008420,6400,6380,6400,6380,10632
|
|
20250204,143100,3850164840,6400,6390,6400,6380,1298
|
|
20250204,143000,3841881520,6400,6410,6410,6380,6599
|
|
20250204,142900,3799719690,6410,6380,6410,6380,5733
|
|
20250204,142800,3763080510,6380,6370,6380,6370,752
|
|
20250204,142700,3758289600,6370,6370,6370,6370,2
|
|
20250204,142600,3758276860,6350,6340,6360,6340,3174
|
|
20250204,142500,3738108030,6340,6330,6350,6320,3060
|
|
20250204,142400,3718727970,6350,6340,6350,6330,1470
|
|
20250204,142300,3709400900,6320,6310,6330,6310,2385
|
|
20250204,142200,3694326440,6310,6320,6320,6310,3219
|
|
20250204,142100,3673982380,6320,6330,6330,6320,719
|
|
20250204,142000,3669431980,6330,6330,6330,6310,7163
|
|
20250204,141900,3624171350,6330,6340,6340,6330,3324
|
|
20250204,141800,3603129520,6340,6350,6350,6340,18452
|
|
20250204,141700,3485961320,6350,6360,6360,6350,589
|
|
20250204,141600,3482219280,6350,6350,6350,6350,6156
|
|
20250204,141500,3443128680,6360,6360,6360,6350,3811
|
|
20250204,141400,3418890760,6370,6380,6380,6370,616
|
|
20250204,141300,3414966170,6370,6360,6390,6360,1176
|
|
20250204,141200,3407468100,6360,6370,6370,6360,1199
|
|
20250204,141100,3399840470,6380,6370,6380,6370,233
|
|
20250204,141000,3398356100,6370,6370,6380,6360,2627
|
|
20250204,140900,3381639660,6370,6370,6370,6370,969
|
|
20250204,140800,3375467130,6360,6370,6370,6360,4661
|
|
20250204,140700,3345821660,6370,6370,6370,6370,316
|
|
20250204,140600,3343808740,6370,6370,6370,6360,693
|
|
20250204,140500,3339395330,6360,6380,6380,6360,3488
|
|
20250204,140400,3317173000,6390,6390,6390,6390,67
|
|
20250204,140300,3316744870,6380,6380,6380,6380,0
|
|
20250204,140200,3316744870,6380,6390,6390,6380,847
|
|
20250204,140100,3311336150,6400,6400,6400,6390,96
|
|
20250204,140000,3310722660,6400,6390,6400,6380,1702
|
|
20250204,135900,3299849880,6390,6400,6400,6390,554
|
|
20250204,135800,3296309280,6400,6400,6400,6400,1354
|
|
20250204,135700,3287643680,6390,6390,6390,6380,317
|
|
20250204,135600,3285619070,6390,6390,6390,6390,1917
|
|
20250204,135500,3273369440,6380,6380,6380,6360,2620
|
|
20250204,135400,3256675890,6370,6370,6370,6360,1405
|
|
20250204,135300,3247727200,6360,6360,6360,6360,0
|
|
20250204,135200,3247727200,6360,6360,6360,6360,208
|
|
20250204,135100,3246404320,6360,6370,6370,6360,194
|
|
20250204,135000,3245169640,6360,6360,6360,6350,2610
|
|
20250204,134900,3228589530,6360,6370,6370,6360,632
|
|
20250204,134800,3224569720,6370,6380,6380,6370,765
|
|
20250204,134700,3219696000,6370,6370,6370,6370,0
|
|
20250204,134600,3219696000,6370,6370,6370,6370,91
|
|
20250204,134500,3219116330,6360,6380,6380,6360,2514
|
|
20250204,134400,3203113190,6390,6390,6390,6390,73
|
|
20250204,134300,3202646720,6390,6390,6390,6390,0
|
|
20250204,134200,3202646720,6390,6390,6400,6390,958
|
|
20250204,134100,3196518630,6390,6380,6390,6370,331
|
|
20250204,134000,3194406280,6380,6380,6380,6360,2709
|
|
20250204,133900,3177138590,6380,6380,6380,6380,119
|
|
20250204,133800,3176379370,6380,6380,6380,6380,128
|
|
20250204,133700,3175562730,6380,6380,6380,6380,1831
|
|
20250204,133600,3163880950,6370,6380,6380,6370,1507
|
|
20250204,133500,3154269550,6370,6370,6370,6350,4025
|
|
20250204,133400,3128678590,6360,6360,6360,6360,100
|
|
20250204,133300,3128042590,6370,6360,6370,6360,589
|
|
20250204,133200,3124296250,6360,6360,6360,6360,500
|
|
20250204,133100,3121116250,6360,6370,6370,6360,1165
|
|
20250204,133000,3113706110,6360,6360,6370,6350,1743
|
|
20250204,132900,3102627790,6350,6380,6380,6350,3670
|
|
20250204,132800,3079307220,6380,6370,6380,6360,11760
|
|
20250204,132700,3004502060,6370,6390,6390,6370,11542
|
|
20250204,132600,2930877090,6390,6390,6390,6390,51
|
|
20250204,132500,2930551200,6390,6390,6390,6370,2014
|
|
20250204,132400,2917697160,6380,6390,6410,6380,4084
|
|
20250204,132300,2891618430,6390,6400,6400,6380,12615
|
|
20250204,132200,2811119020,6400,6410,6410,6400,684
|
|
20250204,132100,2806740760,6400,6400,6410,6400,2143
|
|
20250204,132000,2793023230,6410,6410,6410,6400,3600
|
|
20250204,131900,2769968670,6420,6420,6420,6410,423
|
|
20250204,131800,2767254170,6410,6420,6420,6410,1136
|
|
20250204,131700,2759971050,6410,6420,6420,6410,583
|
|
20250204,131600,2756233190,6410,6420,6420,6410,294
|
|
20250204,131500,2754348010,6420,6430,6430,6400,7220
|
|
20250204,131400,2708082640,6440,6440,6440,6440,104
|
|
20250204,131300,2707412880,6430,6430,6430,6430,0
|
|
20250204,131200,2707412880,6430,6430,6430,6430,513
|
|
20250204,131100,2704114290,6420,6420,6420,6420,300
|
|
20250204,131000,2702188290,6420,6430,6430,6420,1952
|
|
20250204,130900,2689653950,6440,6440,6440,6440,67
|
|
20250204,130800,2689222470,6430,6430,6430,6430,0
|
|
20250204,130700,2689222470,6430,6430,6430,6430,92
|
|
20250204,130600,2688630910,6420,6430,6430,6420,301
|
|
20250204,130500,2686696390,6420,6420,6430,6410,2489
|
|
20250204,130400,2670729960,6430,6430,6430,6420,757
|
|
20250204,130300,2665864170,6430,6430,6430,6430,2236
|
|
20250204,130200,2651486690,6430,6430,6440,6430,199
|
|
20250204,130100,2650206460,6430,6440,6450,6430,179
|
|
20250204,130000,2649053660,6440,6440,6450,6410,3057
|
|
20250204,125900,2629400460,6430,6430,6430,6430,619
|
|
20250204,125800,2625420290,6420,6420,6420,6420,10
|
|
20250204,125700,2625356090,6420,6420,6420,6420,0
|
|
20250204,125600,2625356090,6420,6420,6430,6420,804
|
|
20250204,125500,2620193740,6420,6420,6420,6410,2013
|
|
20250204,125400,2607287640,6430,6430,6430,6430,6
|
|
20250204,125300,2607249060,6420,6420,6420,6420,145
|
|
20250204,125200,2606318160,6430,6420,6430,6410,1754
|
|
20250204,125100,2595067290,6400,6410,6410,6400,424
|
|
20250204,125000,2592350430,6410,6430,6430,6410,4567
|
|
20250204,124900,2563046010,6440,6440,6440,6440,67
|
|
20250204,124800,2562614530,6440,6440,6440,6440,0
|
|
20250204,124700,2562614530,6440,6440,6440,6440,0
|
|
20250204,124600,2562614530,6440,6430,6440,6430,155
|
|
20250204,124500,2561617210,6430,6440,6450,6430,2268
|
|
20250204,124400,2547032050,6450,6450,6450,6450,424
|
|
20250204,124300,2544297250,6450,6450,6450,6450,66
|
|
20250204,124200,2543871550,6440,6440,6440,6440,101
|
|
20250204,124100,2543221110,6450,6440,6450,6440,231
|
|
20250204,124000,2541732570,6430,6440,6450,6430,2009
|
|
20250204,123900,2528797480,6450,6450,6450,6450,58
|
|
20250204,123800,2528423380,6440,6440,6440,6440,0
|
|
20250204,123700,2528423380,6440,6450,6450,6440,1047
|
|
20250204,123600,2521677840,6450,6450,6450,6440,529
|
|
20250204,123500,2518266870,6450,6450,6450,6440,3618
|
|
20250204,123400,2494941580,6460,6460,6460,6450,264
|
|
20250204,123300,2493237390,6450,6450,6450,6450,1309
|
|
20250204,123200,2484794340,6450,6450,6450,6450,0
|
|
20250204,123100,2484794340,6450,6450,6460,6450,1254
|
|
20250204,123000,2476701700,6440,6450,6450,6440,1800
|
|
20250204,122900,2465097070,6450,6450,6450,6450,0
|
|
20250204,122800,2465097070,6450,6450,6450,6450,0
|
|
20250204,122700,2465097070,6450,6450,6450,6440,4569
|
|
20250204,122600,2435663530,6450,6450,6450,6450,114
|
|
20250204,122500,2434928230,6450,6470,6470,6440,2400
|
|
20250204,122400,2419453770,6460,6450,6460,6450,891
|
|
20250204,122300,2413702440,6440,6440,6440,6440,596
|
|
20250204,122200,2409864200,6440,6440,6440,6440,1003
|
|
20250204,122100,2403404880,6440,6450,6450,6440,18808
|
|
20250204,122000,2282096240,6450,6450,6460,6450,6878
|
|
20250204,121900,2237732470,6460,6460,6460,6460,0
|
|
20250204,121800,2237732470,6460,6450,6460,6450,220
|
|
20250204,121700,2236312130,6460,6460,6470,6460,100
|
|
20250204,121600,2235665460,6470,6450,6470,6450,233
|
|
20250204,121500,2234161130,6460,6460,6460,6450,1833
|
|
20250204,121400,2222331930,6470,6470,6470,6470,191
|
|
20250204,121300,2221096160,6460,6460,6460,6460,0
|
|
20250204,121200,2221096160,6460,6460,6460,6460,791
|
|
20250204,121100,2215986300,6450,6460,6460,6450,97
|
|
20250204,121000,2215359880,6450,6450,6450,6450,2027
|
|
20250204,120900,2202285730,6450,6450,6460,6450,4373
|
|
20250204,120800,2174079780,6460,6460,6460,6460,0
|
|
20250204,120700,2174079780,6460,6450,6460,6450,118
|
|
20250204,120600,2173318000,6460,6450,6460,6450,1108
|
|
20250204,120500,2166161400,6450,6450,6450,6450,4742
|
|
20250204,120400,2135575500,6460,6460,6460,6460,67
|
|
20250204,120300,2135142680,6450,6450,6450,6450,1000
|
|
20250204,120200,2128692680,6460,6460,6460,6460,113
|
|
20250204,120100,2127962700,6450,6460,6460,6450,266
|
|
20250204,120000,2126245430,6450,6470,6470,6450,1844
|
|
20250204,115900,2114339530,6470,6460,6470,6460,14
|
|
20250204,115800,2114248960,6460,6470,6470,6460,95
|
|
20250204,115700,2113634440,6470,6470,6470,6470,63
|
|
20250204,115600,2113226830,6470,6470,6470,6470,13
|
|
20250204,115500,2113142720,6460,6470,6470,6460,3265
|
|
20250204,115400,2092049880,6480,6470,6480,6470,1049
|
|
20250204,115300,2085262190,6470,6460,6470,6460,663
|
|
20250204,115200,2080979060,6460,6450,6460,6450,14
|
|
20250204,115100,2080888630,6460,6460,6460,6450,564
|
|
20250204,115000,2077246270,6450,6450,6460,6450,2653
|
|
20250204,114900,2060134290,6460,6460,6460,6460,23
|
|
20250204,114800,2059985710,6450,6460,6460,6450,301
|
|
20250204,114700,2058042460,6450,6460,6460,6450,2247
|
|
20250204,114600,2043546840,6450,6460,6460,6450,101
|
|
20250204,114500,2042895260,6460,6460,6460,6450,1805
|
|
20250204,114400,2031251700,6460,6460,6460,6460,312
|
|
20250204,114300,2029236180,6460,6470,6470,6460,14
|
|
20250204,114200,2029145610,6460,6470,6470,6460,748
|
|
20250204,114100,2024313400,6460,6460,6460,6450,321
|
|
20250204,114000,2022239750,6460,6460,6460,6450,2963
|
|
20250204,113900,2003107160,6470,6470,6470,6470,125
|
|
20250204,113800,2002298410,6470,6470,6480,6460,2471
|
|
20250204,113700,1986297060,6470,6460,6470,6460,131
|
|
20250204,113600,1985450670,6460,6470,6470,6450,124
|
|
20250204,113500,1984649800,6470,6460,6470,6450,2670
|
|
20250204,113400,1967412010,6470,6470,6470,6470,14
|
|
20250204,113300,1967321430,6470,6470,6470,6470,542
|
|
20250204,113200,1963814690,6470,6460,6470,6460,1121
|
|
20250204,113100,1956567890,6460,6450,6460,6450,102
|
|
20250204,113000,1955909860,6460,6460,6460,6450,1839
|
|
20250204,112900,1944043120,6470,6470,6470,6470,80
|
|
20250204,112800,1943525520,6470,6460,6470,6460,16
|
|
20250204,112700,1943422010,6460,6460,6460,6460,119
|
|
20250204,112600,1942653270,6460,6460,6460,6460,636
|
|
20250204,112500,1938544710,6460,6460,6460,6450,2107
|
|
20250204,112400,1924953770,6450,6460,6460,6450,130
|
|
20250204,112300,1924115140,6460,6460,6460,6460,113
|
|
20250204,112200,1923385160,6460,6460,6460,6460,83
|
|
20250204,112100,1922848980,6450,6460,6460,6450,9012
|
|
20250204,112000,1864632540,6460,6460,6470,6460,10603
|
|
20250204,111900,1796137020,6470,6470,6470,6470,942
|
|
20250204,111800,1790042280,6470,6460,6470,6460,1269
|
|
20250204,111700,1781831860,6470,6460,6470,6460,8139
|
|
20250204,111600,1729213780,6460,6470,6470,6460,482
|
|
20250204,111500,1726099270,6460,6460,6470,6460,2615
|
|
20250204,111400,1709206240,6470,6470,6470,6460,25
|
|
20250204,111300,1709044500,6470,6470,6480,6470,513
|
|
20250204,111200,1705721710,6470,6470,6470,6470,81
|
|
20250204,111100,1705197640,6470,6470,6480,6470,1168
|
|
20250204,111000,1697639000,6480,6460,6480,6460,3122
|
|
20250204,110900,1677457100,6470,6470,6470,6460,813
|
|
20250204,110800,1672201990,6470,6470,6470,6470,13
|
|
20250204,110700,1672117880,6460,6470,6470,6460,29
|
|
20250204,110600,1671930260,6470,6470,6470,6460,97
|
|
20250204,110500,1671302850,6470,6470,6470,6460,2581
|
|
20250204,110400,1654628560,6470,6470,6470,6460,94
|
|
20250204,110300,1654020390,6470,6470,6470,6460,1713
|
|
20250204,110200,1642949230,6470,6470,6470,6460,1803
|
|
20250204,110100,1631287820,6470,6460,6470,6460,302
|
|
20250204,110000,1629335050,6470,6470,6470,6460,3037
|
|
20250204,105900,1609714300,6470,6470,6470,6460,200
|
|
20250204,105800,1608421360,6470,6460,6470,6460,4905
|
|
20250204,105700,1576734930,6460,6470,6470,6460,250
|
|
20250204,105600,1575118600,6470,6470,6470,6470,79
|
|
20250204,105500,1574607470,6470,6470,6470,6460,2186
|
|
20250204,105400,1560483300,6470,6470,6470,6460,1569
|
|
20250204,105300,1550339880,6460,6470,6470,6460,92
|
|
20250204,105200,1549744650,6470,6470,6470,6460,253
|
|
20250204,105100,1548108940,6460,6460,6470,6460,134
|
|
20250204,105000,1547243170,6460,6470,6470,6460,3419
|
|
20250204,104900,1525129070,6480,6470,6480,6470,154
|
|
20250204,104800,1524132550,6480,6480,6480,6480,28
|
|
20250204,104700,1523951110,6470,6480,6480,6470,603
|
|
20250204,104600,1520048910,6470,6470,6480,6470,241
|
|
20250204,104500,1518489510,6480,6470,6480,6470,1683
|
|
20250204,104400,1507600370,6470,6470,6480,6470,161
|
|
20250204,104300,1506558540,6480,6480,6480,6480,80
|
|
20250204,104200,1506040140,6470,6480,6480,6470,63
|
|
20250204,104100,1505632400,6480,6480,6480,6480,13
|
|
20250204,104000,1505548160,6470,6480,6480,6470,2316
|
|
20250204,103900,1490553780,6490,6490,6490,6490,13
|
|
20250204,103800,1490469410,6490,6490,6490,6490,13
|
|
20250204,103700,1490385040,6490,6490,6490,6480,101
|
|
20250204,103600,1489729560,6490,6490,6490,6480,83
|
|
20250204,103500,1489191070,6500,6510,6510,6490,2800
|
|
20250204,103400,1471010500,6510,6510,6510,6510,82
|
|
20250204,103300,1470476680,6510,6500,6510,6500,349
|
|
20250204,103200,1468207400,6510,6500,6510,6500,14
|
|
20250204,103100,1468116270,6500,6500,6510,6490,1272
|
|
20250204,103000,1459848340,6510,6510,6510,6490,1729
|
|
20250204,102900,1448620700,6510,6500,6510,6500,79
|
|
20250204,102800,1448107070,6500,6500,6500,6500,872
|
|
20250204,102700,1442439070,6500,6500,6500,6490,846
|
|
20250204,102600,1436940080,6490,6500,6500,6490,321
|
|
20250204,102500,1434853910,6500,6500,6500,6480,3924
|
|
20250204,102400,1409393360,6500,6480,6500,6480,1609
|
|
20250204,102300,1398950950,6480,6480,6490,6480,1064
|
|
20250204,102200,1392055600,6480,6470,6480,6470,1161
|
|
20250204,102100,1384534250,6480,6480,6480,6470,4679
|
|
20250204,102000,1354259880,6470,6480,6480,6470,4932
|
|
20250204,101900,1322348750,6490,6480,6490,6480,1156
|
|
20250204,101800,1314850330,6480,6480,6480,6480,57
|
|
20250204,101700,1314480970,6480,6480,6480,6470,236
|
|
20250204,101600,1312952690,6470,6470,6480,6470,571
|
|
20250204,101500,1309257750,6480,6480,6490,6470,1681
|
|
20250204,101400,1298367360,6490,6490,6490,6490,141
|
|
20250204,101300,1297452270,6490,6470,6490,6470,1569
|
|
20250204,101200,1287298010,6470,6470,6470,6470,0
|
|
20250204,101100,1287298010,6470,6470,6470,6470,1128
|
|
20250204,101000,1279999850,6470,6470,6470,6460,2476
|
|
20250204,100900,1264004200,6470,6470,6470,6470,1225
|
|
20250204,100800,1256078450,6480,6470,6480,6470,403
|
|
20250204,100700,1253470370,6470,6470,6470,6470,40
|
|
20250204,100600,1253211570,6470,6480,6480,6460,1317
|
|
20250204,100500,1244698960,6460,6470,6470,6460,2583
|
|
20250204,100400,1227989130,6480,6480,6480,6480,187
|
|
20250204,100300,1226777370,6480,6470,6480,6470,275
|
|
20250204,100200,1224998100,6470,6490,6490,6460,5757
|
|
20250204,100100,1187789640,6490,6490,6490,6470,5144
|
|
20250204,100000,1154484120,6490,6510,6510,6480,828
|
|
20250204,095900,1149109110,6500,6510,6510,6500,899
|
|
20250204,095800,1143263980,6510,6500,6510,6500,741
|
|
20250204,095700,1138446210,6500,6500,6500,6490,1306
|
|
20250204,095600,1129963710,6510,6510,6510,6500,1145
|
|
20250204,095500,1122519580,6520,6530,6530,6510,2407
|
|
20250204,095400,1106846020,6520,6520,6520,6520,489
|
|
20250204,095300,1103657740,6520,6510,6520,6510,828
|
|
20250204,095200,1098266190,6510,6500,6510,6500,339
|
|
20250204,095100,1096059890,6500,6490,6500,6490,2212
|
|
20250204,095000,1081699720,6490,6510,6520,6490,5522
|
|
20250204,094900,1045798490,6500,6500,6510,6490,1465
|
|
20250204,094800,1036275530,6500,6500,6500,6490,356
|
|
20250204,094700,1033961940,6500,6490,6500,6480,1340
|
|
20250204,094600,1025264030,6480,6490,6500,6480,613
|
|
20250204,094500,1021286300,6490,6490,6490,6470,1862
|
|
20250204,094400,1009215970,6500,6480,6500,6480,598
|
|
20250204,094300,1005333340,6490,6490,6500,6490,1307
|
|
20250204,094200,996850880,6500,6500,6500,6500,2426
|
|
20250204,094100,981081880,6490,6490,6500,6480,387
|
|
20250204,094000,978570600,6500,6490,6500,6490,3047
|
|
20250204,093900,958795550,6500,6500,6500,6490,2004
|
|
20250204,093800,945787050,6490,6510,6510,6490,1434
|
|
20250204,093700,936469420,6510,6510,6510,6510,147
|
|
20250204,093600,935512450,6490,6510,6510,6490,2260
|
|
20250204,093500,920801840,6520,6530,6530,6510,3095
|
|
20250204,093400,900648540,6530,6530,6550,6530,2863
|
|
20250204,093300,881934700,6530,6520,6530,6510,1063
|
|
20250204,093200,875003730,6520,6530,6530,6520,590
|
|
20250204,093100,871155210,6530,6540,6540,6530,734
|
|
20250204,093000,866360580,6540,6530,6550,6510,9942
|
|
20250204,092900,801393330,6530,6520,6530,6520,3476
|
|
20250204,092800,778704110,6530,6470,6530,6470,11927
|
|
20250204,092700,701083450,6470,6450,6470,6450,688
|
|
20250204,092600,696636850,6450,6440,6450,6440,1102
|
|
20250204,092500,689539670,6450,6460,6470,6430,2562
|
|
20250204,092400,673028020,6460,6440,6460,6440,1622
|
|
20250204,092300,662577610,6430,6420,6430,6410,930
|
|
20250204,092200,656603510,6420,6420,6420,6410,1072
|
|
20250204,092100,649729270,6410,6430,6430,6410,4428
|
|
20250204,092000,621305760,6420,6440,6440,6410,4007
|
|
20250204,091900,595578460,6430,6440,6450,6430,3893
|
|
20250204,091800,570512000,6450,6480,6480,6450,3781
|
|
20250204,091700,546073310,6480,6470,6480,6470,903
|
|
20250204,091600,540225270,6460,6460,6460,6450,1829
|
|
20250204,091500,528411390,6430,6460,6470,6430,4552
|
|
20250204,091400,499068770,6470,6480,6480,6470,823
|
|
20250204,091300,493739300,6500,6500,6500,6480,5586
|
|
20250204,091200,457453470,6490,6480,6510,6480,12196
|
|
20250204,091100,378295760,6480,6430,6480,6430,7356
|
|
20250204,091000,330795300,6430,6470,6470,6430,2704
|
|
20250204,090900,313376950,6470,6450,6470,6450,3841
|
|
20250204,090800,288574960,6440,6400,6440,6400,2429
|
|
20250204,090700,272984440,6400,6410,6410,6400,532
|
|
20250204,090600,269579240,6410,6430,6430,6400,4511
|
|
20250204,090500,240671270,6440,6470,6470,6440,7136
|
|
20250204,090400,194604930,6470,6390,6490,6390,13580
|
|
20250204,090300,106987270,6400,6430,6440,6400,4360
|
|
20250204,090200,78996730,6430,6390,6450,6390,4974
|
|
20250204,090100,47031750,6390,6370,6390,6370,5422
|
|
20250204,090000,12449510,6330,6310,6340,6310,1967
|