672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250205,200900,3169663130,6350,6350,6350,6350,10216
|
|
20250205,200800,3169663130,6350,6350,6350,6350,0
|
|
20250205,200700,3169663130,6350,6350,6350,6350,0
|
|
20250205,200600,3169663130,6350,6350,6350,6350,0
|
|
20250205,200500,3169663130,6350,6350,6350,6350,0
|
|
20250205,200400,3169663130,6350,6350,6350,6350,0
|
|
20250205,200300,3169663130,6350,6350,6350,6350,0
|
|
20250205,200200,3169663130,6350,6350,6350,6350,0
|
|
20250205,200100,3169663130,6350,6350,6350,6350,0
|
|
20250205,200000,3169663130,6350,6350,6350,6350,0
|
|
20250205,195900,3169663130,6350,6350,6350,6350,0
|
|
20250205,195800,3169663130,6350,6350,6350,6350,0
|
|
20250205,195700,3169663130,6350,6350,6350,6350,0
|
|
20250205,195600,3169663130,6350,6350,6350,6350,0
|
|
20250205,195500,3169663130,6350,6350,6350,6350,0
|
|
20250205,195400,3169663130,6350,6350,6350,6350,0
|
|
20250205,195300,3169663130,6350,6350,6350,6350,0
|
|
20250205,195200,3169663130,6350,6350,6350,6350,0
|
|
20250205,195100,3169663130,6350,6350,6350,6350,0
|
|
20250205,195000,3169663130,6350,6350,6350,6350,0
|
|
20250205,194900,3169663130,6350,6350,6350,6350,0
|
|
20250205,194800,3169663130,6350,6350,6350,6350,0
|
|
20250205,194700,3169663130,6350,6350,6350,6350,0
|
|
20250205,194600,3169663130,6350,6350,6350,6350,0
|
|
20250205,194500,3169663130,6350,6350,6350,6350,0
|
|
20250205,194400,3169663130,6350,6350,6350,6350,0
|
|
20250205,194300,3169663130,6350,6350,6350,6350,0
|
|
20250205,194200,3169663130,6350,6350,6350,6350,0
|
|
20250205,194100,3169663130,6350,6350,6350,6350,0
|
|
20250205,194000,3169663130,6350,6350,6350,6350,0
|
|
20250205,193900,3169663130,6350,6350,6350,6350,10216
|
|
20250205,193800,3169663130,6350,6350,6350,6350,0
|
|
20250205,193700,3169663130,6350,6350,6350,6350,0
|
|
20250205,193600,3169663130,6350,6350,6350,6350,0
|
|
20250205,193500,3169663130,6350,6350,6350,6350,0
|
|
20250205,193400,3169663130,6350,6350,6350,6350,0
|
|
20250205,193300,3169663130,6350,6350,6350,6350,0
|
|
20250205,193200,3169663130,6350,6350,6350,6350,0
|
|
20250205,193100,3169663130,6350,6350,6350,6350,0
|
|
20250205,193000,3169663130,6350,6350,6350,6350,0
|
|
20250205,192900,3169663130,6350,6350,6350,6350,0
|
|
20250205,192800,3169663130,6350,6350,6350,6350,0
|
|
20250205,192700,3169663130,6350,6350,6350,6350,0
|
|
20250205,192600,3169663130,6350,6350,6350,6350,0
|
|
20250205,192500,3169663130,6350,6350,6350,6350,0
|
|
20250205,192400,3169663130,6350,6350,6350,6350,0
|
|
20250205,192300,3169663130,6350,6350,6350,6350,0
|
|
20250205,192200,3169663130,6350,6350,6350,6350,0
|
|
20250205,192100,3169663130,6350,6350,6350,6350,0
|
|
20250205,192000,3169663130,6350,6350,6350,6350,0
|
|
20250205,191900,3169663130,6350,6350,6350,6350,0
|
|
20250205,191800,3169663130,6350,6350,6350,6350,0
|
|
20250205,191700,3169663130,6350,6350,6350,6350,0
|
|
20250205,191600,3169663130,6350,6350,6350,6350,0
|
|
20250205,191500,3169663130,6350,6350,6350,6350,0
|
|
20250205,191400,3169663130,6350,6350,6350,6350,0
|
|
20250205,191300,3169663130,6350,6350,6350,6350,0
|
|
20250205,191200,3169663130,6350,6350,6350,6350,0
|
|
20250205,191100,3169663130,6350,6350,6350,6350,0
|
|
20250205,191000,3169663130,6350,6350,6350,6350,0
|
|
20250205,190900,3169663130,6350,6350,6350,6350,10216
|
|
20250205,190800,3169663130,6350,6350,6350,6350,0
|
|
20250205,190700,3169663130,6350,6350,6350,6350,0
|
|
20250205,190600,3169663130,6350,6350,6350,6350,0
|
|
20250205,190500,3169663130,6350,6350,6350,6350,0
|
|
20250205,190400,3169663130,6350,6350,6350,6350,0
|
|
20250205,190300,3169663130,6350,6350,6350,6350,0
|
|
20250205,190200,3169663130,6350,6350,6350,6350,0
|
|
20250205,190100,3169663130,6350,6350,6350,6350,0
|
|
20250205,190000,3169663130,6350,6350,6350,6350,0
|
|
20250205,185900,3169663130,6350,6350,6350,6350,0
|
|
20250205,185800,3169663130,6350,6350,6350,6350,0
|
|
20250205,185700,3169663130,6350,6350,6350,6350,0
|
|
20250205,185600,3169663130,6350,6350,6350,6350,0
|
|
20250205,185500,3169663130,6350,6350,6350,6350,0
|
|
20250205,185400,3169663130,6350,6350,6350,6350,0
|
|
20250205,185300,3169663130,6350,6350,6350,6350,0
|
|
20250205,185200,3169663130,6350,6350,6350,6350,0
|
|
20250205,185100,3169663130,6350,6350,6350,6350,0
|
|
20250205,185000,3169663130,6350,6350,6350,6350,0
|
|
20250205,184900,3169663130,6350,6350,6350,6350,0
|
|
20250205,184800,3169663130,6350,6350,6350,6350,0
|
|
20250205,184700,3169663130,6350,6350,6350,6350,0
|
|
20250205,184600,3169663130,6350,6350,6350,6350,0
|
|
20250205,184500,3169663130,6350,6350,6350,6350,0
|
|
20250205,184400,3169663130,6350,6350,6350,6350,0
|
|
20250205,184300,3169663130,6350,6350,6350,6350,0
|
|
20250205,184200,3169663130,6350,6350,6350,6350,0
|
|
20250205,184100,3169663130,6350,6350,6350,6350,0
|
|
20250205,184000,3169663130,6350,6350,6350,6350,0
|
|
20250205,183900,3169663130,6350,6350,6350,6350,10216
|
|
20250205,183800,3169663130,6350,6350,6350,6350,0
|
|
20250205,183700,3169663130,6350,6350,6350,6350,0
|
|
20250205,183600,3169663130,6350,6350,6350,6350,0
|
|
20250205,183500,3169663130,6350,6350,6350,6350,0
|
|
20250205,183400,3169663130,6350,6350,6350,6350,0
|
|
20250205,183300,3169663130,6350,6350,6350,6350,0
|
|
20250205,183200,3169663130,6350,6350,6350,6350,0
|
|
20250205,183100,3169663130,6350,6350,6350,6350,0
|
|
20250205,183000,3169663130,6350,6350,6350,6350,0
|
|
20250205,182900,3169663130,6350,6350,6350,6350,0
|
|
20250205,182800,3169663130,6350,6350,6350,6350,0
|
|
20250205,182700,3169663130,6350,6350,6350,6350,0
|
|
20250205,182600,3169663130,6350,6350,6350,6350,0
|
|
20250205,182500,3169663130,6350,6350,6350,6350,0
|
|
20250205,182400,3169663130,6350,6350,6350,6350,0
|
|
20250205,182300,3169663130,6350,6350,6350,6350,0
|
|
20250205,182200,3169663130,6350,6350,6350,6350,0
|
|
20250205,182100,3169663130,6350,6350,6350,6350,0
|
|
20250205,182000,3169663130,6350,6350,6350,6350,0
|
|
20250205,181900,3169663130,6350,6350,6350,6350,0
|
|
20250205,181800,3169663130,6350,6350,6350,6350,0
|
|
20250205,181700,3169663130,6350,6350,6350,6350,0
|
|
20250205,181600,3169663130,6350,6350,6350,6350,0
|
|
20250205,181500,3169663130,6350,6350,6350,6350,0
|
|
20250205,181400,3169663130,6350,6350,6350,6350,0
|
|
20250205,181300,3169663130,6350,6350,6350,6350,0
|
|
20250205,181200,3169663130,6350,6350,6350,6350,0
|
|
20250205,181100,3169663130,6350,6350,6350,6350,0
|
|
20250205,181000,3169663130,6350,6350,6350,6350,0
|
|
20250205,180900,3169663130,6350,6350,6350,6350,10216
|
|
20250205,180800,3169663130,6350,6350,6350,6350,0
|
|
20250205,180700,3169663130,6350,6350,6350,6350,0
|
|
20250205,180600,3169663130,6350,6350,6350,6350,0
|
|
20250205,180500,3169663130,6350,6350,6350,6350,0
|
|
20250205,180400,3169663130,6350,6350,6350,6350,0
|
|
20250205,180300,3169663130,6350,6350,6350,6350,0
|
|
20250205,180200,3169663130,6350,6350,6350,6350,0
|
|
20250205,180100,3169663130,6350,6350,6350,6350,0
|
|
20250205,180000,3169663130,6350,6350,6350,6350,0
|
|
20250205,175900,3169663130,6350,6350,6350,6350,0
|
|
20250205,175800,3169663130,6350,6350,6350,6350,0
|
|
20250205,175700,3169663130,6350,6350,6350,6350,0
|
|
20250205,175600,3169663130,6350,6350,6350,6350,0
|
|
20250205,175500,3169663130,6350,6350,6350,6350,0
|
|
20250205,175400,3169663130,6350,6350,6350,6350,0
|
|
20250205,175300,3169663130,6350,6350,6350,6350,0
|
|
20250205,175200,3169663130,6350,6350,6350,6350,0
|
|
20250205,175100,3169663130,6350,6350,6350,6350,0
|
|
20250205,175000,3169663130,6350,6350,6350,6350,0
|
|
20250205,174900,3169663130,6350,6350,6350,6350,0
|
|
20250205,174800,3169663130,6350,6350,6350,6350,0
|
|
20250205,174700,3169663130,6350,6350,6350,6350,0
|
|
20250205,174600,3169663130,6350,6350,6350,6350,0
|
|
20250205,174500,3169663130,6350,6350,6350,6350,0
|
|
20250205,174400,3169663130,6350,6350,6350,6350,0
|
|
20250205,174300,3169663130,6350,6350,6350,6350,0
|
|
20250205,174200,3169663130,6350,6350,6350,6350,0
|
|
20250205,174100,3169663130,6350,6350,6350,6350,0
|
|
20250205,174000,3169663130,6350,6350,6350,6350,0
|
|
20250205,173900,3169663130,6350,6350,6350,6350,10216
|
|
20250205,173800,3169663130,6350,6350,6350,6350,0
|
|
20250205,173700,3169663130,6350,6350,6350,6350,0
|
|
20250205,173600,3169663130,6350,6350,6350,6350,0
|
|
20250205,173500,3169663130,6350,6350,6350,6350,0
|
|
20250205,173400,3169663130,6350,6350,6350,6350,0
|
|
20250205,173300,3169663130,6350,6350,6350,6350,0
|
|
20250205,173200,3169663130,6350,6350,6350,6350,0
|
|
20250205,173100,3169663130,6350,6350,6350,6350,0
|
|
20250205,173000,3169663130,6350,6350,6350,6350,0
|
|
20250205,172900,3169663130,6350,6350,6350,6350,0
|
|
20250205,172800,3169663130,6350,6350,6350,6350,0
|
|
20250205,172700,3169663130,6350,6350,6350,6350,0
|
|
20250205,172600,3169663130,6350,6350,6350,6350,0
|
|
20250205,172500,3169663130,6350,6350,6350,6350,0
|
|
20250205,172400,3169663130,6350,6350,6350,6350,0
|
|
20250205,172300,3169663130,6350,6350,6350,6350,0
|
|
20250205,172200,3169663130,6350,6350,6350,6350,0
|
|
20250205,172100,3169663130,6350,6350,6350,6350,0
|
|
20250205,172000,3169663130,6350,6350,6350,6350,0
|
|
20250205,171900,3169663130,6350,6350,6350,6350,0
|
|
20250205,171800,3169663130,6350,6350,6350,6350,0
|
|
20250205,171700,3169663130,6350,6350,6350,6350,0
|
|
20250205,171600,3169663130,6350,6350,6350,6350,0
|
|
20250205,171500,3169663130,6350,6350,6350,6350,0
|
|
20250205,171400,3169663130,6350,6350,6350,6350,0
|
|
20250205,171300,3169663130,6350,6350,6350,6350,0
|
|
20250205,171200,3169663130,6350,6350,6350,6350,0
|
|
20250205,171100,3169663130,6350,6350,6350,6350,0
|
|
20250205,171000,3169663130,6350,6350,6350,6350,0
|
|
20250205,170900,3169663130,6350,6350,6350,6350,10216
|
|
20250205,170800,3169663130,6350,6350,6350,6350,0
|
|
20250205,170700,3169663130,6350,6350,6350,6350,0
|
|
20250205,170600,3169663130,6350,6350,6350,6350,0
|
|
20250205,170500,3169663130,6350,6350,6350,6350,0
|
|
20250205,170400,3169663130,6350,6350,6350,6350,0
|
|
20250205,170300,3169663130,6350,6350,6350,6350,0
|
|
20250205,170200,3169663130,6350,6350,6350,6350,0
|
|
20250205,170100,3169663130,6350,6350,6350,6350,0
|
|
20250205,170000,3169663130,6350,6350,6350,6350,0
|
|
20250205,165900,3169663130,6350,6350,6350,6350,0
|
|
20250205,165800,3169663130,6350,6350,6350,6350,0
|
|
20250205,165700,3169663130,6350,6350,6350,6350,0
|
|
20250205,165600,3169663130,6350,6350,6350,6350,0
|
|
20250205,165500,3169663130,6350,6350,6350,6350,0
|
|
20250205,165400,3169663130,6350,6350,6350,6350,0
|
|
20250205,165300,3169663130,6350,6350,6350,6350,0
|
|
20250205,165200,3169663130,6350,6350,6350,6350,0
|
|
20250205,165100,3169663130,6350,6350,6350,6350,0
|
|
20250205,165000,3169663130,6350,6350,6350,6350,0
|
|
20250205,164900,3169663130,6350,6350,6350,6350,0
|
|
20250205,164800,3169663130,6350,6350,6350,6350,0
|
|
20250205,164700,3169663130,6350,6350,6350,6350,0
|
|
20250205,164600,3169663130,6350,6350,6350,6350,0
|
|
20250205,164500,3169663130,6350,6350,6350,6350,0
|
|
20250205,164400,3169663130,6350,6350,6350,6350,0
|
|
20250205,164300,3169663130,6350,6350,6350,6350,0
|
|
20250205,164200,3169663130,6350,6350,6350,6350,0
|
|
20250205,164100,3169663130,6350,6350,6350,6350,0
|
|
20250205,164000,3169663130,6350,6350,6350,6350,0
|
|
20250205,163900,3169663130,6350,6350,6350,6350,10216
|
|
20250205,163800,3169663130,6350,6350,6350,6350,0
|
|
20250205,163700,3169663130,6350,6350,6350,6350,0
|
|
20250205,163600,3169663130,6350,6350,6350,6350,0
|
|
20250205,163500,3169663130,6350,6350,6350,6350,0
|
|
20250205,163400,3169663130,6350,6350,6350,6350,0
|
|
20250205,163300,3169663130,6350,6350,6350,6350,0
|
|
20250205,163200,3169663130,6350,6350,6350,6350,0
|
|
20250205,163100,3169663130,6350,6350,6350,6350,0
|
|
20250205,163000,3169663130,6350,6350,6350,6350,0
|
|
20250205,162900,3169663130,6350,6350,6350,6350,0
|
|
20250205,162800,3169663130,6350,6350,6350,6350,0
|
|
20250205,162700,3169663130,6350,6350,6350,6350,0
|
|
20250205,162600,3169663130,6350,6350,6350,6350,0
|
|
20250205,162500,3169663130,6350,6350,6350,6350,0
|
|
20250205,162400,3169663130,6350,6350,6350,6350,0
|
|
20250205,162300,3169663130,6350,6350,6350,6350,0
|
|
20250205,162200,3169663130,6350,6350,6350,6350,0
|
|
20250205,162100,3169663130,6350,6350,6350,6350,0
|
|
20250205,162000,3169663130,6350,6350,6350,6350,0
|
|
20250205,161900,3169663130,6350,6350,6350,6350,0
|
|
20250205,161800,3169663130,6350,6350,6350,6350,0
|
|
20250205,161700,3169663130,6350,6350,6350,6350,0
|
|
20250205,161600,3169663130,6350,6350,6350,6350,0
|
|
20250205,161500,3169663130,6350,6350,6350,6350,0
|
|
20250205,161400,3169663130,6350,6350,6350,6350,0
|
|
20250205,161300,3169663130,6350,6350,6350,6350,0
|
|
20250205,161200,3169663130,6350,6350,6350,6350,0
|
|
20250205,161100,3169663130,6350,6350,6350,6350,0
|
|
20250205,161000,3169663130,6350,6350,6350,6350,0
|
|
20250205,160900,3169663130,6350,6350,6350,6350,10216
|
|
20250205,160800,3169663130,6350,6350,6350,6350,0
|
|
20250205,160700,3169663130,6350,6350,6350,6350,0
|
|
20250205,160600,3169663130,6350,6350,6350,6350,0
|
|
20250205,160500,3169663130,6350,6350,6350,6350,0
|
|
20250205,160400,3169663130,6350,6350,6350,6350,0
|
|
20250205,160300,3169663130,6350,6350,6350,6350,0
|
|
20250205,160200,3169663130,6350,6350,6350,6350,0
|
|
20250205,160100,3169663130,6350,6350,6350,6350,0
|
|
20250205,160000,3169663130,6350,6350,6350,6350,0
|
|
20250205,155900,3169663130,6350,6350,6350,6350,0
|
|
20250205,155800,3169663130,6350,6350,6350,6350,0
|
|
20250205,155700,3169663130,6350,6350,6350,6350,0
|
|
20250205,155600,3169663130,6350,6350,6350,6350,0
|
|
20250205,155500,3169663130,6350,6350,6350,6350,0
|
|
20250205,155400,3169663130,6350,6350,6350,6350,0
|
|
20250205,155300,3169663130,6350,6350,6350,6350,0
|
|
20250205,155200,3169663130,6350,6350,6350,6350,0
|
|
20250205,155100,3169663130,6350,6350,6350,6350,0
|
|
20250205,155000,3169663130,6350,6350,6350,6350,0
|
|
20250205,154900,3169663130,6350,6350,6350,6350,0
|
|
20250205,154800,3169663130,6350,6350,6350,6350,0
|
|
20250205,154700,3169663130,6350,6350,6350,6350,0
|
|
20250205,154600,3169663130,6350,6350,6350,6350,0
|
|
20250205,154500,3169663130,6350,6350,6350,6350,0
|
|
20250205,154400,3169663130,6350,6350,6350,6350,0
|
|
20250205,154300,3169663130,6350,6350,6350,6350,0
|
|
20250205,154200,3169663130,6350,6350,6350,6350,0
|
|
20250205,154100,3169663130,6350,6350,6350,6350,0
|
|
20250205,154000,3169663130,6350,6350,6350,6350,0
|
|
20250205,153900,3169663130,6350,6350,6350,6350,10216
|
|
20250205,153800,3169663130,6350,6350,6350,6350,0
|
|
20250205,153700,3169663130,6350,6350,6350,6350,0
|
|
20250205,153600,3169663130,6350,6350,6350,6350,0
|
|
20250205,153500,3169663130,6350,6350,6350,6350,0
|
|
20250205,153400,3169663130,6350,6350,6350,6350,0
|
|
20250205,153300,3169663130,6350,6350,6350,6350,0
|
|
20250205,153200,3169663130,6350,6350,6350,6350,0
|
|
20250205,153100,3169663130,6350,6350,6350,6350,0
|
|
20250205,153000,3169663130,6350,6350,6350,6350,10216
|
|
20250205,152900,3104791530,6330,6330,6330,6330,0
|
|
20250205,152800,3104791530,6330,6330,6330,6330,0
|
|
20250205,152700,3104791530,6330,6330,6330,6330,0
|
|
20250205,152600,3104791530,6330,6330,6330,6330,0
|
|
20250205,152500,3104791530,6330,6330,6330,6330,0
|
|
20250205,152400,3104791530,6330,6330,6330,6330,0
|
|
20250205,152300,3104791530,6330,6330,6330,6330,0
|
|
20250205,152200,3104791530,6330,6330,6330,6330,0
|
|
20250205,152100,3104791530,6330,6330,6330,6330,0
|
|
20250205,152000,3104791530,6330,6330,6330,6330,0
|
|
20250205,151900,3104791530,6330,6330,6360,6320,7451
|
|
20250205,151800,3057577700,6330,6330,6330,6320,1054
|
|
20250205,151700,3050906040,6330,6330,6330,6320,1220
|
|
20250205,151600,3043193800,6330,6340,6340,6330,2086
|
|
20250205,151500,3029988880,6340,6340,6340,6330,3751
|
|
20250205,151400,3006242630,6330,6340,6340,6330,894
|
|
20250205,151300,3000582550,6340,6340,6340,6330,71
|
|
20250205,151200,3000132490,6330,6340,6340,6330,66
|
|
20250205,151100,2999714250,6340,6340,6340,6340,52
|
|
20250205,151000,2999384570,6340,6340,6340,6340,1008
|
|
20250205,150900,2992993850,6340,6330,6340,6330,1158
|
|
20250205,150800,2985652720,6340,6340,6340,6340,263
|
|
20250205,150700,2983985300,6340,6340,6350,6340,247
|
|
20250205,150600,2982419160,6340,6350,6350,6330,1172
|
|
20250205,150500,2974984460,6350,6340,6350,6340,484
|
|
20250205,150400,2971915870,6340,6330,6340,6330,1276
|
|
20250205,150300,2963838590,6320,6320,6320,6320,689
|
|
20250205,150200,2959484110,6320,6320,6320,6320,457
|
|
20250205,150100,2956595870,6310,6310,6310,6310,0
|
|
20250205,150000,2956595870,6310,6320,6320,6310,198
|
|
20250205,145900,2955345790,6320,6320,6320,6320,1531
|
|
20250205,145800,2945669870,6310,6320,6320,6310,6205
|
|
20250205,145700,2906511070,6330,6320,6330,6310,1198
|
|
20250205,145600,2898940280,6320,6340,6340,6320,10568
|
|
20250205,145500,2832089340,6350,6340,6350,6340,969
|
|
20250205,145400,2825945660,6330,6350,6350,6330,6307
|
|
20250205,145300,2785963880,6350,6350,6350,6350,1618
|
|
20250205,145200,2775689580,6350,6360,6360,6350,226
|
|
20250205,145100,2774253100,6340,6350,6360,6340,572
|
|
20250205,145000,2770621300,6340,6350,6350,6340,1557
|
|
20250205,144900,2760744350,6350,6350,6350,6350,969
|
|
20250205,144800,2754591200,6340,6350,6350,6340,1903
|
|
20250205,144700,2742507730,6350,6350,6350,6350,756
|
|
20250205,144600,2737707130,6350,6350,6350,6350,90
|
|
20250205,144500,2737135630,6350,6340,6350,6340,1139
|
|
20250205,144400,2729913560,6350,6340,6350,6340,841
|
|
20250205,144300,2724575620,6340,6320,6340,6320,367
|
|
20250205,144200,2722248860,6330,6320,6330,6320,1258
|
|
20250205,144100,2714296300,6320,6320,6320,6320,900
|
|
20250205,144000,2708608300,6330,6330,6340,6330,267
|
|
20250205,143900,2706918180,6330,6330,6330,6320,1283
|
|
20250205,143800,2698807370,6330,6330,6330,6330,1200
|
|
20250205,143700,2691211370,6330,6330,6330,6330,4048
|
|
20250205,143600,2665587530,6330,6340,6340,6330,2075
|
|
20250205,143500,2652442630,6350,6340,6350,6340,414
|
|
20250205,143400,2649813740,6330,6340,6350,6330,2433
|
|
20250205,143300,2634388880,6350,6340,6350,6340,1181
|
|
20250205,143200,2626900610,6340,6340,6340,6340,157
|
|
20250205,143100,2625905230,6330,6350,6350,6330,3368
|
|
20250205,143000,2604566580,6350,6350,6350,6340,2116
|
|
20250205,142900,2591135570,6350,6370,6370,6350,1464
|
|
20250205,142800,2581834360,6370,6360,6370,6360,1011
|
|
20250205,142700,2575396940,6360,6360,6360,6350,111
|
|
20250205,142600,2574691570,6360,6360,6360,6350,26
|
|
20250205,142500,2574526290,6360,6350,6360,6350,245
|
|
20250205,142400,2572970530,6350,6340,6350,6340,1848
|
|
20250205,142300,2561243320,6340,6330,6340,6330,1183
|
|
20250205,142200,2553754910,6330,6340,6340,6330,18500
|
|
20250205,142100,2436636450,6340,6340,6350,6340,2460
|
|
20250205,142000,2421039890,6340,6340,6350,6340,2778
|
|
20250205,141900,2403427340,6340,6350,6350,6340,7026
|
|
20250205,141800,2358871620,6350,6350,6350,6330,13472
|
|
20250205,141700,2273458870,6350,6360,6360,6350,660
|
|
20250205,141600,2269267700,6350,6360,6360,6350,2090
|
|
20250205,141500,2255995300,6360,6360,6360,6350,1112
|
|
20250205,141400,2248923910,6360,6360,6360,6350,3068
|
|
20250205,141300,2229437390,6360,6360,6360,6360,1626
|
|
20250205,141200,2219096030,6360,6360,6370,6360,1094
|
|
20250205,141100,2212138030,6360,6370,6370,6360,2077
|
|
20250205,141000,2198926810,6360,6370,6370,6360,419
|
|
20250205,140900,2196258580,6370,6360,6370,6360,76
|
|
20250205,140800,2195775060,6380,6380,6380,6380,300
|
|
20250205,140700,2193861060,6370,6370,6370,6370,24
|
|
20250205,140600,2193708180,6350,6370,6380,6350,4510
|
|
20250205,140500,2165048640,6360,6370,6370,6360,4226
|
|
20250205,140400,2138141730,6370,6370,6370,6370,1250
|
|
20250205,140300,2130179230,6370,6380,6380,6370,61
|
|
20250205,140200,2129790650,6380,6390,6390,6380,150
|
|
20250205,140100,2128833490,6380,6390,6390,6380,1672
|
|
20250205,140000,2118159790,6390,6400,6400,6390,269
|
|
20250205,135900,2116438790,6400,6410,6410,6400,349
|
|
20250205,135800,2114203640,6400,6410,6410,6400,835
|
|
20250205,135700,2108856410,6410,6400,6410,6400,467
|
|
20250205,135600,2105863750,6390,6430,6430,6390,8804
|
|
20250205,135500,2049578430,6420,6430,6430,6420,219
|
|
20250205,135400,2048172440,6420,6420,6420,6410,445
|
|
20250205,135300,2045316140,6410,6420,6420,6410,750
|
|
20250205,135200,2040504630,6420,6420,6420,6420,386
|
|
20250205,135100,2038026510,6420,6410,6420,6410,252
|
|
20250205,135000,2036409270,6420,6420,6420,6420,401
|
|
20250205,134900,2033834850,6420,6410,6420,6410,586
|
|
20250205,134800,2030076660,6410,6410,6410,6400,661
|
|
20250205,134700,2025842250,6410,6420,6420,6410,402
|
|
20250205,134600,2023263490,6420,6410,6420,6410,656
|
|
20250205,134500,2019056600,6410,6410,6410,6400,445
|
|
20250205,134400,2016204750,6410,6410,6410,6410,563
|
|
20250205,134300,2012595920,6410,6400,6410,6400,294
|
|
20250205,134200,2010711430,6410,6420,6420,6410,739
|
|
20250205,134100,2005972460,6420,6430,6430,6420,2470
|
|
20250205,134000,1990095240,6430,6430,6430,6430,465
|
|
20250205,133900,1987105290,6430,6430,6430,6420,368
|
|
20250205,133800,1984739650,6430,6430,6430,6420,519
|
|
20250205,133700,1981402630,6430,6420,6430,6420,266
|
|
20250205,133600,1979692980,6410,6400,6430,6400,1975
|
|
20250205,133500,1967032610,6400,6400,6400,6400,710
|
|
20250205,133400,1962488610,6400,6400,6400,6400,517
|
|
20250205,133300,1959179810,6400,6420,6420,6400,3077
|
|
20250205,133200,1939450620,6420,6410,6420,6410,1098
|
|
20250205,133100,1932408590,6420,6410,6420,6410,579
|
|
20250205,133000,1928697040,6410,6410,6420,6400,1931
|
|
20250205,132900,1916315310,6420,6420,6440,6420,862
|
|
20250205,132800,1910781250,6410,6440,6450,6410,3974
|
|
20250205,132700,1885238480,6440,6450,6450,6440,1489
|
|
20250205,132600,1875640300,6450,6440,6450,6440,200
|
|
20250205,132500,1874350310,6450,6450,6450,6450,568
|
|
20250205,132400,1870686710,6450,6450,6450,6430,336
|
|
20250205,132300,1868520890,6450,6450,6450,6450,621
|
|
20250205,132200,1864515440,6450,6440,6450,6440,3097
|
|
20250205,132100,1844545470,6440,6430,6440,6430,1358
|
|
20250205,132000,1835801890,6430,6430,6430,6430,1420
|
|
20250205,131900,1826671290,6430,6430,6430,6430,825
|
|
20250205,131800,1821366540,6430,6420,6440,6420,389
|
|
20250205,131700,1818865860,6430,6420,6430,6420,4149
|
|
20250205,131600,1792196480,6420,6420,6420,6420,1416
|
|
20250205,131500,1783105760,6420,6380,6420,6370,5445
|
|
20250205,131400,1748293080,6370,6370,6370,6370,1406
|
|
20250205,131300,1739336860,6360,6360,6360,6360,574
|
|
20250205,131200,1735686220,6370,6370,6370,6350,5198
|
|
20250205,131100,1702640290,6370,6370,6370,6370,128
|
|
20250205,131000,1701824930,6370,6370,6370,6370,694
|
|
20250205,130900,1697404150,6360,6360,6370,6360,112
|
|
20250205,130800,1696691770,6370,6370,6370,6370,800
|
|
20250205,130700,1691595770,6360,6360,6360,6360,3482
|
|
20250205,130600,1669450250,6350,6370,6370,6350,74
|
|
20250205,130500,1668980130,6370,6360,6370,6360,699
|
|
20250205,130400,1664534330,6360,6360,6360,6360,420
|
|
20250205,130300,1661863130,6360,6370,6370,6360,1114
|
|
20250205,130200,1654776930,6370,6370,6370,6370,2
|
|
20250205,130100,1654764190,6370,6380,6390,6370,282
|
|
20250205,130000,1652967300,6380,6370,6380,6370,231
|
|
20250205,125900,1651495680,6360,6380,6380,6350,10169
|
|
20250205,125800,1586790050,6390,6390,6400,6390,268
|
|
20250205,125700,1585077370,6390,6390,6390,6390,70
|
|
20250205,125600,1584630070,6390,6400,6400,6390,223
|
|
20250205,125500,1583202940,6390,6390,6390,6390,18
|
|
20250205,125400,1583087920,6390,6390,6390,6390,74
|
|
20250205,125300,1582615060,6400,6380,6400,6380,2618
|
|
20250205,125200,1565885890,6370,6380,6380,6370,4036
|
|
20250205,125100,1540165980,6390,6380,6390,6380,79
|
|
20250205,125000,1539661800,6380,6380,6380,6380,0
|
|
20250205,124900,1539661800,6380,6390,6390,6380,521
|
|
20250205,124800,1536337660,6380,6380,6380,6380,593
|
|
20250205,124700,1532554320,6390,6390,6390,6390,313
|
|
20250205,124600,1530554250,6390,6390,6390,6390,116
|
|
20250205,124500,1529813010,6380,6380,6380,6380,64
|
|
20250205,124400,1529404690,6380,6380,6390,6380,22
|
|
20250205,124300,1529264180,6380,6380,6380,6380,1324
|
|
20250205,124200,1520817060,6380,6390,6390,6380,2495
|
|
20250205,124100,1504894880,6390,6390,6390,6390,351
|
|
20250205,124000,1502651990,6380,6390,6390,6380,2839
|
|
20250205,123900,1484524270,6390,6390,6400,6390,260
|
|
20250205,123800,1482862710,6400,6400,6400,6400,50
|
|
20250205,123700,1482542710,6400,6400,6400,6400,116
|
|
20250205,123600,1481800310,6400,6390,6400,6390,114
|
|
20250205,123500,1481071350,6400,6400,6400,6400,3
|
|
20250205,123400,1481052150,6400,6390,6400,6390,19
|
|
20250205,123300,1480930560,6390,6390,6390,6390,65
|
|
20250205,123200,1480515210,6400,6400,6400,6400,16
|
|
20250205,123100,1480412810,6390,6390,6390,6390,0
|
|
20250205,123000,1480412810,6390,6400,6400,6390,65
|
|
20250205,122900,1479997080,6400,6400,6400,6400,1420
|
|
20250205,122800,1470909080,6400,6400,6400,6400,0
|
|
20250205,122700,1470909080,6400,6390,6400,6390,81
|
|
20250205,122600,1470391330,6390,6390,6390,6390,8
|
|
20250205,122500,1470340210,6400,6400,6400,6400,16
|
|
20250205,122400,1470237810,6390,6390,6390,6390,69
|
|
20250205,122300,1469796900,6400,6400,6400,6400,0
|
|
20250205,122200,1469796900,6400,6390,6400,6390,20
|
|
20250205,122100,1469668940,6390,6390,6390,6390,72
|
|
20250205,122000,1469208860,6380,6380,6380,6380,0
|
|
20250205,121900,1469208860,6380,6380,6380,6380,4
|
|
20250205,121800,1469183340,6380,6410,6410,6380,2041
|
|
20250205,121700,1456138970,6400,6400,6400,6400,910
|
|
20250205,121600,1450314970,6400,6400,6400,6400,107
|
|
20250205,121500,1449630170,6410,6400,6410,6400,33
|
|
20250205,121400,1449418820,6400,6400,6400,6400,50
|
|
20250205,121300,1449098820,6400,6390,6400,6390,26
|
|
20250205,121200,1448932520,6390,6390,6390,6390,0
|
|
20250205,121100,1448932520,6390,6400,6410,6390,1756
|
|
20250205,121000,1437696890,6410,6410,6410,6410,57
|
|
20250205,120900,1437331520,6400,6410,6420,6400,330
|
|
20250205,120800,1435216570,6420,6420,6420,6420,46
|
|
20250205,120700,1434921250,6400,6420,6420,6400,113
|
|
20250205,120600,1434196660,6420,6410,6420,6410,9
|
|
20250205,120500,1434138900,6420,6410,6420,6400,53
|
|
20250205,120400,1433799590,6410,6410,6410,6410,31
|
|
20250205,120300,1433600880,6420,6420,6420,6420,16
|
|
20250205,120200,1433498160,6400,6400,6400,6400,0
|
|
20250205,120100,1433498160,6400,6420,6420,6400,544
|
|
20250205,120000,1430016010,6420,6420,6420,6420,0
|
|
20250205,115900,1430016010,6420,6420,6420,6420,16
|
|
20250205,115800,1429913290,6410,6420,6420,6410,127
|
|
20250205,115700,1429098450,6420,6420,6420,6420,0
|
|
20250205,115600,1429098450,6420,6420,6420,6420,16
|
|
20250205,115500,1428995730,6410,6410,6410,6410,1
|
|
20250205,115400,1428989320,6410,6400,6410,6400,1016
|
|
20250205,115300,1422486760,6400,6400,6400,6400,0
|
|
20250205,115200,1422486760,6400,6400,6400,6400,891
|
|
20250205,115100,1416784360,6400,6420,6420,6400,1195
|
|
20250205,115000,1409134010,6430,6430,6430,6430,0
|
|
20250205,114900,1409134010,6430,6420,6430,6420,571
|
|
20250205,114800,1405467530,6420,6420,6420,6420,55
|
|
20250205,114700,1405114430,6420,6430,6430,6420,123
|
|
20250205,114600,1404324610,6420,6420,6420,6420,0
|
|
20250205,114500,1404324610,6420,6420,6430,6410,2651
|
|
20250205,114400,1387318150,6420,6430,6430,6410,843
|
|
20250205,114300,1381904950,6420,6430,6430,6420,300
|
|
20250205,114200,1379978120,6440,6430,6440,6430,36
|
|
20250205,114100,1379746480,6440,6420,6440,6420,751
|
|
20250205,114000,1374925040,6430,6420,6430,6420,1152
|
|
20250205,113900,1367524710,6420,6420,6420,6420,0
|
|
20250205,113800,1367524710,6420,6420,6420,6420,154
|
|
20250205,113700,1366536030,6420,6420,6420,6420,18
|
|
20250205,113600,1366420470,6400,6400,6400,6400,0
|
|
20250205,113500,1366420470,6400,6400,6400,6400,0
|
|
20250205,113400,1366420470,6400,6400,6400,6400,0
|
|
20250205,113300,1366420470,6400,6400,6400,6400,90
|
|
20250205,113200,1365844470,6410,6400,6410,6400,2016
|
|
20250205,113100,1352941910,6400,6410,6410,6400,1749
|
|
20250205,113000,1341735280,6410,6410,6420,6410,1246
|
|
20250205,112900,1333748010,6420,6410,6430,6410,443
|
|
20250205,112800,1330908350,6400,6400,6410,6400,767
|
|
20250205,112700,1325998880,6410,6420,6420,6410,422
|
|
20250205,112600,1323293270,6430,6430,6430,6430,50
|
|
20250205,112500,1322971770,6430,6430,6430,6430,16
|
|
20250205,112400,1322868890,6420,6420,6420,6420,300
|
|
20250205,112300,1320942890,6430,6420,6430,6420,803
|
|
20250205,112200,1315787130,6410,6410,6420,6410,175
|
|
20250205,112100,1314664070,6410,6410,6410,6410,1013
|
|
20250205,112000,1308170740,6420,6420,6420,6420,534
|
|
20250205,111900,1304742460,6420,6440,6440,6420,802
|
|
20250205,111800,1299587800,6440,6440,6450,6440,186
|
|
20250205,111700,1298389770,6440,6440,6440,6440,157
|
|
20250205,111600,1297378690,6450,6450,6450,6450,18
|
|
20250205,111500,1297262590,6440,6440,6440,6440,346
|
|
20250205,111400,1295034350,6440,6440,6440,6440,204
|
|
20250205,111300,1293720590,6450,6450,6450,6450,18
|
|
20250205,111200,1293604490,6450,6450,6450,6450,1
|
|
20250205,111100,1293598040,6450,6450,6450,6450,20
|
|
20250205,111000,1293469040,6450,6450,6450,6450,252
|
|
20250205,110900,1291843640,6450,6450,6450,6450,33
|
|
20250205,110800,1291630790,6450,6450,6450,6450,12
|
|
20250205,110700,1291553390,6450,6430,6450,6420,1762
|
|
20250205,110600,1280239660,6430,6440,6440,6430,739
|
|
20250205,110500,1275487690,6440,6430,6440,6430,3649
|
|
20250205,110400,1252006110,6420,6420,6420,6420,467
|
|
20250205,110300,1249007970,6420,6420,6420,6420,3
|
|
20250205,110200,1248988710,6420,6420,6420,6420,0
|
|
20250205,110100,1248988710,6420,6420,6420,6420,683
|
|
20250205,110000,1244603850,6420,6420,6420,6420,124
|
|
20250205,105900,1243807770,6420,6420,6420,6420,16
|
|
20250205,105800,1243705050,6420,6420,6420,6420,902
|
|
20250205,105700,1237914210,6420,6420,6420,6420,913
|
|
20250205,105600,1232052750,6410,6410,6410,6410,300
|
|
20250205,105500,1230129750,6420,6420,6420,6420,1054
|
|
20250205,105400,1223363070,6410,6410,6410,6410,0
|
|
20250205,105300,1223363070,6410,6420,6430,6410,2796
|
|
20250205,105200,1205413880,6430,6440,6440,6420,796
|
|
20250205,105100,1200296930,6430,6430,6430,6430,562
|
|
20250205,105000,1196683270,6430,6430,6430,6430,1305
|
|
20250205,104900,1188292120,6430,6420,6430,6420,1933
|
|
20250205,104800,1175881260,6420,6420,6420,6420,44
|
|
20250205,104700,1175598780,6420,6410,6420,6410,1455
|
|
20250205,104600,1166272070,6410,6410,6410,6410,0
|
|
20250205,104500,1166272070,6410,6410,6420,6410,62
|
|
20250205,104400,1165874490,6410,6410,6410,6410,200
|
|
20250205,104300,1164592490,6420,6410,6420,6410,335
|
|
20250205,104200,1162445100,6420,6410,6420,6410,19
|
|
20250205,104100,1162323150,6410,6420,6420,6410,400
|
|
20250205,104000,1159757320,6420,6420,6420,6420,1578
|
|
20250205,103900,1149626560,6420,6400,6420,6400,218
|
|
20250205,103800,1148227080,6410,6400,6410,6400,6273
|
|
20250205,103700,1108030180,6390,6390,6390,6390,50
|
|
20250205,103600,1107710680,6400,6380,6400,6380,288
|
|
20250205,103500,1105871350,6390,6380,6390,6380,116
|
|
20250205,103400,1105131110,6390,6390,6390,6390,981
|
|
20250205,103300,1098862520,6380,6380,6380,6380,86
|
|
20250205,103200,1098313840,6370,6370,6370,6370,1023
|
|
20250205,103100,1091797330,6380,6380,6380,6380,1988
|
|
20250205,103000,1079113890,6380,6370,6380,6370,1269
|
|
20250205,102900,1071030150,6380,6380,6380,6380,2481
|
|
20250205,102800,1055201370,6390,6390,6390,6380,57
|
|
20250205,102700,1054837280,6390,6390,6390,6390,800
|
|
20250205,102600,1049725280,6390,6400,6400,6390,100
|
|
20250205,102500,1049085630,6400,6410,6410,6400,447
|
|
20250205,102400,1046224530,6410,6400,6410,6400,5292
|
|
20250205,102300,1012350860,6400,6400,6400,6400,36
|
|
20250205,102200,1012120460,6400,6410,6410,6400,901
|
|
20250205,102100,1006350070,6410,6410,6410,6400,428
|
|
20250205,102000,1003610510,6420,6400,6420,6400,210
|
|
20250205,101900,1002265250,6410,6400,6410,6390,1284
|
|
20250205,101800,994046880,6390,6390,6390,6390,0
|
|
20250205,101700,994046880,6390,6400,6410,6390,50
|
|
20250205,101600,993726970,6410,6390,6410,6390,366
|
|
20250205,101500,991387070,6410,6410,6410,6410,100
|
|
20250205,101400,990746070,6390,6410,6410,6390,110
|
|
20250205,101300,990041970,6410,6380,6410,6380,7
|
|
20250205,101200,989997220,6380,6410,6410,6380,51
|
|
20250205,101100,989671810,6380,6400,6400,6370,2455
|
|
20250205,101000,974012150,6410,6410,6410,6410,1
|
|
20250205,100900,974005740,6390,6390,6390,6390,3564
|
|
20250205,100800,951231780,6390,6410,6410,6390,1462
|
|
20250205,100700,941889320,6400,6410,6410,6390,73
|
|
20250205,100600,941422480,6420,6390,6420,6390,9119
|
|
20250205,100500,883065010,6390,6380,6390,6380,52
|
|
20250205,100400,882732740,6370,6370,6370,6370,1813
|
|
20250205,100300,871183930,6370,6370,6370,6370,1
|
|
20250205,100200,871177560,6360,6360,6360,6360,683
|
|
20250205,100100,866833680,6360,6360,6360,6360,0
|
|
20250205,100000,866833680,6360,6360,6360,6360,98
|
|
20250205,095900,866210400,6360,6360,6360,6360,442
|
|
20250205,095800,863399280,6360,6370,6370,6360,4022
|
|
20250205,095700,837780950,6370,6370,6370,6370,5
|
|
20250205,095600,837749100,6350,6360,6360,6340,2819
|
|
20250205,095500,819850440,6360,6360,6360,6360,36
|
|
20250205,095400,819621480,6360,6360,6370,6360,55
|
|
20250205,095300,819271570,6360,6360,6360,6360,430
|
|
20250205,095200,816536770,6350,6360,6360,6350,522
|
|
20250205,095100,813220670,6360,6370,6370,6360,1967
|
|
20250205,095000,800710520,6370,6390,6390,6370,2617
|
|
20250205,094900,784021110,6390,6400,6400,6390,2308
|
|
20250205,094800,769271000,6400,6410,6410,6400,3434
|
|
20250205,094700,747293240,6400,6420,6420,6400,2229
|
|
20250205,094600,733018880,6420,6420,6420,6410,195
|
|
20250205,094500,731767920,6420,6410,6440,6410,3443
|
|
20250205,094400,709634210,6430,6440,6440,6400,3296
|
|
20250205,094300,688440030,6430,6390,6430,6380,1662
|
|
20250205,094200,677812010,6390,6410,6410,6390,201
|
|
20250205,094100,676527600,6410,6410,6410,6400,352
|
|
20250205,094000,674273300,6410,6410,6420,6400,507
|
|
20250205,093900,671023900,6420,6410,6420,6410,785
|
|
20250205,093800,665985340,6410,6370,6420,6370,4218
|
|
20250205,093700,638979710,6370,6360,6370,6350,1760
|
|
20250205,093600,627793610,6350,6370,6370,6350,2015
|
|
20250205,093500,614992150,6360,6380,6380,6360,709
|
|
20250205,093400,610482890,6380,6370,6380,6360,2000
|
|
20250205,093300,597742830,6370,6360,6370,6360,1856
|
|
20250205,093200,585938410,6350,6360,6360,6350,2147
|
|
20250205,093100,572303970,6350,6370,6370,6350,650
|
|
20250205,093000,568169970,6370,6380,6380,6370,839
|
|
20250205,092900,562825330,6370,6370,6370,6350,9044
|
|
20250205,092800,505320830,6360,6370,6380,6360,2048
|
|
20250205,092700,492277220,6370,6380,6380,6370,399
|
|
20250205,092600,489731640,6370,6370,6380,6370,1704
|
|
20250205,092500,478877000,6380,6380,6380,6370,744
|
|
20250205,092400,474135280,6380,6370,6380,6370,338
|
|
20250205,092300,471981010,6370,6370,6370,6370,3448
|
|
20250205,092200,450017250,6370,6380,6380,6370,4283
|
|
20250205,092100,422692630,6390,6390,6390,6380,1578
|
|
20250205,092000,412624230,6390,6390,6390,6390,802
|
|
20250205,091900,407499450,6380,6370,6380,6370,925
|
|
20250205,091800,401597960,6370,6390,6390,6370,4241
|
|
20250205,091700,374557000,6380,6390,6410,6380,1605
|
|
20250205,091600,364309720,6390,6400,6420,6390,10753
|
|
20250205,091500,295465380,6400,6390,6400,6390,4299
|
|
20250205,091400,267961780,6380,6390,6390,6380,3110
|
|
20250205,091300,248099010,6380,6370,6400,6370,4811
|
|
20250205,091200,217350800,6380,6360,6380,6360,2199
|
|
20250205,091100,203352280,6360,6360,6360,6360,1713
|
|
20250205,091000,192457600,6360,6380,6400,6360,2213
|
|
20250205,090900,178351470,6380,6400,6400,6360,2622
|
|
20250205,090800,161619020,6400,6420,6420,6400,3438
|
|
20250205,090700,139613410,6420,6410,6420,6400,6603
|
|
20250205,090600,97253140,6400,6420,6420,6400,1089
|
|
20250205,090500,90262870,6430,6430,6430,6420,1546
|
|
20250205,090400,80327710,6430,6460,6460,6430,3702
|
|
20250205,090300,56472180,6470,6470,6480,6440,897
|
|
20250205,090200,50669060,6470,6480,6490,6470,2157
|
|
20250205,090100,36693010,6480,6480,6500,6460,2678
|
|
20250205,090000,19317130,6470,6390,6470,6390,2380
|