672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250206,200900,6394896730,6590,6590,6590,6590,9887
|
|
20250206,200800,6394896730,6590,6590,6590,6590,0
|
|
20250206,200700,6394896730,6590,6590,6590,6590,0
|
|
20250206,200600,6394896730,6590,6590,6590,6590,0
|
|
20250206,200500,6394896730,6590,6590,6590,6590,0
|
|
20250206,200400,6394896730,6590,6590,6590,6590,0
|
|
20250206,200300,6394896730,6590,6590,6590,6590,0
|
|
20250206,200200,6394896730,6590,6590,6590,6590,0
|
|
20250206,200100,6394896730,6590,6590,6590,6590,0
|
|
20250206,200000,6394896730,6590,6590,6590,6590,0
|
|
20250206,195900,6394896730,6590,6590,6590,6590,0
|
|
20250206,195800,6394896730,6590,6590,6590,6590,0
|
|
20250206,195700,6394896730,6590,6590,6590,6590,0
|
|
20250206,195600,6394896730,6590,6590,6590,6590,0
|
|
20250206,195500,6394896730,6590,6590,6590,6590,0
|
|
20250206,195400,6394896730,6590,6590,6590,6590,0
|
|
20250206,195300,6394896730,6590,6590,6590,6590,0
|
|
20250206,195200,6394896730,6590,6590,6590,6590,0
|
|
20250206,195100,6394896730,6590,6590,6590,6590,0
|
|
20250206,195000,6394896730,6590,6590,6590,6590,0
|
|
20250206,194900,6394896730,6590,6590,6590,6590,0
|
|
20250206,194800,6394896730,6590,6590,6590,6590,0
|
|
20250206,194700,6394896730,6590,6590,6590,6590,0
|
|
20250206,194600,6394896730,6590,6590,6590,6590,0
|
|
20250206,194500,6394896730,6590,6590,6590,6590,0
|
|
20250206,194400,6394896730,6590,6590,6590,6590,0
|
|
20250206,194300,6394896730,6590,6590,6590,6590,0
|
|
20250206,194200,6394896730,6590,6590,6590,6590,0
|
|
20250206,194100,6394896730,6590,6590,6590,6590,0
|
|
20250206,194000,6394896730,6590,6590,6590,6590,0
|
|
20250206,193900,6394896730,6590,6590,6590,6590,9887
|
|
20250206,193800,6394896730,6590,6590,6590,6590,0
|
|
20250206,193700,6394896730,6590,6590,6590,6590,0
|
|
20250206,193600,6394896730,6590,6590,6590,6590,0
|
|
20250206,193500,6394896730,6590,6590,6590,6590,0
|
|
20250206,193400,6394896730,6590,6590,6590,6590,0
|
|
20250206,193300,6394896730,6590,6590,6590,6590,0
|
|
20250206,193200,6394896730,6590,6590,6590,6590,0
|
|
20250206,193100,6394896730,6590,6590,6590,6590,0
|
|
20250206,193000,6394896730,6590,6590,6590,6590,0
|
|
20250206,192900,6394896730,6590,6590,6590,6590,0
|
|
20250206,192800,6394896730,6590,6590,6590,6590,0
|
|
20250206,192700,6394896730,6590,6590,6590,6590,0
|
|
20250206,192600,6394896730,6590,6590,6590,6590,0
|
|
20250206,192500,6394896730,6590,6590,6590,6590,0
|
|
20250206,192400,6394896730,6590,6590,6590,6590,0
|
|
20250206,192300,6394896730,6590,6590,6590,6590,0
|
|
20250206,192200,6394896730,6590,6590,6590,6590,0
|
|
20250206,192100,6394896730,6590,6590,6590,6590,0
|
|
20250206,192000,6394896730,6590,6590,6590,6590,0
|
|
20250206,191900,6394896730,6590,6590,6590,6590,0
|
|
20250206,191800,6394896730,6590,6590,6590,6590,0
|
|
20250206,191700,6394896730,6590,6590,6590,6590,0
|
|
20250206,191600,6394896730,6590,6590,6590,6590,0
|
|
20250206,191500,6394896730,6590,6590,6590,6590,0
|
|
20250206,191400,6394896730,6590,6590,6590,6590,0
|
|
20250206,191300,6394896730,6590,6590,6590,6590,0
|
|
20250206,191200,6394896730,6590,6590,6590,6590,0
|
|
20250206,191100,6394896730,6590,6590,6590,6590,0
|
|
20250206,191000,6394896730,6590,6590,6590,6590,0
|
|
20250206,190900,6394896730,6590,6590,6590,6590,9887
|
|
20250206,190800,6394896730,6590,6590,6590,6590,0
|
|
20250206,190700,6394896730,6590,6590,6590,6590,0
|
|
20250206,190600,6394896730,6590,6590,6590,6590,0
|
|
20250206,190500,6394896730,6590,6590,6590,6590,0
|
|
20250206,190400,6394896730,6590,6590,6590,6590,0
|
|
20250206,190300,6394896730,6590,6590,6590,6590,0
|
|
20250206,190200,6394896730,6590,6590,6590,6590,0
|
|
20250206,190100,6394896730,6590,6590,6590,6590,0
|
|
20250206,190000,6394896730,6590,6590,6590,6590,0
|
|
20250206,185900,6394896730,6590,6590,6590,6590,0
|
|
20250206,185800,6394896730,6590,6590,6590,6590,0
|
|
20250206,185700,6394896730,6590,6590,6590,6590,0
|
|
20250206,185600,6394896730,6590,6590,6590,6590,0
|
|
20250206,185500,6394896730,6590,6590,6590,6590,0
|
|
20250206,185400,6394896730,6590,6590,6590,6590,0
|
|
20250206,185300,6394896730,6590,6590,6590,6590,0
|
|
20250206,185200,6394896730,6590,6590,6590,6590,0
|
|
20250206,185100,6394896730,6590,6590,6590,6590,0
|
|
20250206,185000,6394896730,6590,6590,6590,6590,0
|
|
20250206,184900,6394896730,6590,6590,6590,6590,0
|
|
20250206,184800,6394896730,6590,6590,6590,6590,0
|
|
20250206,184700,6394896730,6590,6590,6590,6590,0
|
|
20250206,184600,6394896730,6590,6590,6590,6590,0
|
|
20250206,184500,6394896730,6590,6590,6590,6590,0
|
|
20250206,184400,6394896730,6590,6590,6590,6590,0
|
|
20250206,184300,6394896730,6590,6590,6590,6590,0
|
|
20250206,184200,6394896730,6590,6590,6590,6590,0
|
|
20250206,184100,6394896730,6590,6590,6590,6590,0
|
|
20250206,184000,6394896730,6590,6590,6590,6590,0
|
|
20250206,183900,6394896730,6590,6590,6590,6590,9887
|
|
20250206,183800,6394896730,6590,6590,6590,6590,0
|
|
20250206,183700,6394896730,6590,6590,6590,6590,0
|
|
20250206,183600,6394896730,6590,6590,6590,6590,0
|
|
20250206,183500,6394896730,6590,6590,6590,6590,0
|
|
20250206,183400,6394896730,6590,6590,6590,6590,0
|
|
20250206,183300,6394896730,6590,6590,6590,6590,0
|
|
20250206,183200,6394896730,6590,6590,6590,6590,0
|
|
20250206,183100,6394896730,6590,6590,6590,6590,0
|
|
20250206,183000,6394896730,6590,6590,6590,6590,0
|
|
20250206,182900,6394896730,6590,6590,6590,6590,0
|
|
20250206,182800,6394896730,6590,6590,6590,6590,0
|
|
20250206,182700,6394896730,6590,6590,6590,6590,0
|
|
20250206,182600,6394896730,6590,6590,6590,6590,0
|
|
20250206,182500,6394896730,6590,6590,6590,6590,0
|
|
20250206,182400,6394896730,6590,6590,6590,6590,0
|
|
20250206,182300,6394896730,6590,6590,6590,6590,0
|
|
20250206,182200,6394896730,6590,6590,6590,6590,0
|
|
20250206,182100,6394896730,6590,6590,6590,6590,0
|
|
20250206,182000,6394896730,6590,6590,6590,6590,0
|
|
20250206,181900,6394896730,6590,6590,6590,6590,0
|
|
20250206,181800,6394896730,6590,6590,6590,6590,0
|
|
20250206,181700,6394896730,6590,6590,6590,6590,0
|
|
20250206,181600,6394896730,6590,6590,6590,6590,0
|
|
20250206,181500,6394896730,6590,6590,6590,6590,0
|
|
20250206,181400,6394896730,6590,6590,6590,6590,0
|
|
20250206,181300,6394896730,6590,6590,6590,6590,0
|
|
20250206,181200,6394896730,6590,6590,6590,6590,0
|
|
20250206,181100,6394896730,6590,6590,6590,6590,0
|
|
20250206,181000,6394896730,6590,6590,6590,6590,0
|
|
20250206,180900,6394896730,6590,6590,6590,6590,9887
|
|
20250206,180800,6394896730,6590,6590,6590,6590,0
|
|
20250206,180700,6394896730,6590,6590,6590,6590,0
|
|
20250206,180600,6394896730,6590,6590,6590,6590,0
|
|
20250206,180500,6394896730,6590,6590,6590,6590,0
|
|
20250206,180400,6394896730,6590,6590,6590,6590,0
|
|
20250206,180300,6394896730,6590,6590,6590,6590,0
|
|
20250206,180200,6394896730,6590,6590,6590,6590,0
|
|
20250206,180100,6394896730,6590,6590,6590,6590,0
|
|
20250206,180000,6394896730,6590,6590,6590,6590,0
|
|
20250206,175900,6394896730,6590,6590,6590,6590,0
|
|
20250206,175800,6394896730,6590,6590,6590,6590,0
|
|
20250206,175700,6394896730,6590,6590,6590,6590,0
|
|
20250206,175600,6394896730,6590,6590,6590,6590,0
|
|
20250206,175500,6394896730,6590,6590,6590,6590,0
|
|
20250206,175400,6394896730,6590,6590,6590,6590,0
|
|
20250206,175300,6394896730,6590,6590,6590,6590,0
|
|
20250206,175200,6394896730,6590,6590,6590,6590,0
|
|
20250206,175100,6394896730,6590,6590,6590,6590,0
|
|
20250206,175000,6394896730,6590,6590,6590,6590,0
|
|
20250206,174900,6394896730,6590,6590,6590,6590,0
|
|
20250206,174800,6394896730,6590,6590,6590,6590,0
|
|
20250206,174700,6394896730,6590,6590,6590,6590,0
|
|
20250206,174600,6394896730,6590,6590,6590,6590,0
|
|
20250206,174500,6394896730,6590,6590,6590,6590,0
|
|
20250206,174400,6394896730,6590,6590,6590,6590,0
|
|
20250206,174300,6394896730,6590,6590,6590,6590,0
|
|
20250206,174200,6394896730,6590,6590,6590,6590,0
|
|
20250206,174100,6394896730,6590,6590,6590,6590,0
|
|
20250206,174000,6394896730,6590,6590,6590,6590,0
|
|
20250206,173900,6394896730,6590,6590,6590,6590,9887
|
|
20250206,173800,6394896730,6590,6590,6590,6590,0
|
|
20250206,173700,6394896730,6590,6590,6590,6590,0
|
|
20250206,173600,6394896730,6590,6590,6590,6590,0
|
|
20250206,173500,6394896730,6590,6590,6590,6590,0
|
|
20250206,173400,6394896730,6590,6590,6590,6590,0
|
|
20250206,173300,6394896730,6590,6590,6590,6590,0
|
|
20250206,173200,6394896730,6590,6590,6590,6590,0
|
|
20250206,173100,6394896730,6590,6590,6590,6590,0
|
|
20250206,173000,6394896730,6590,6590,6590,6590,0
|
|
20250206,172900,6394896730,6590,6590,6590,6590,0
|
|
20250206,172800,6394896730,6590,6590,6590,6590,0
|
|
20250206,172700,6394896730,6590,6590,6590,6590,0
|
|
20250206,172600,6394896730,6590,6590,6590,6590,0
|
|
20250206,172500,6394896730,6590,6590,6590,6590,0
|
|
20250206,172400,6394896730,6590,6590,6590,6590,0
|
|
20250206,172300,6394896730,6590,6590,6590,6590,0
|
|
20250206,172200,6394896730,6590,6590,6590,6590,0
|
|
20250206,172100,6394896730,6590,6590,6590,6590,0
|
|
20250206,172000,6394896730,6590,6590,6590,6590,0
|
|
20250206,171900,6394896730,6590,6590,6590,6590,0
|
|
20250206,171800,6394896730,6590,6590,6590,6590,0
|
|
20250206,171700,6394896730,6590,6590,6590,6590,0
|
|
20250206,171600,6394896730,6590,6590,6590,6590,0
|
|
20250206,171500,6394896730,6590,6590,6590,6590,0
|
|
20250206,171400,6394896730,6590,6590,6590,6590,0
|
|
20250206,171300,6394896730,6590,6590,6590,6590,0
|
|
20250206,171200,6394896730,6590,6590,6590,6590,0
|
|
20250206,171100,6394896730,6590,6590,6590,6590,0
|
|
20250206,171000,6394896730,6590,6590,6590,6590,0
|
|
20250206,170900,6394896730,6590,6590,6590,6590,9887
|
|
20250206,170800,6394896730,6590,6590,6590,6590,0
|
|
20250206,170700,6394896730,6590,6590,6590,6590,0
|
|
20250206,170600,6394896730,6590,6590,6590,6590,0
|
|
20250206,170500,6394896730,6590,6590,6590,6590,0
|
|
20250206,170400,6394896730,6590,6590,6590,6590,0
|
|
20250206,170300,6394896730,6590,6590,6590,6590,0
|
|
20250206,170200,6394896730,6590,6590,6590,6590,0
|
|
20250206,170100,6394896730,6590,6590,6590,6590,0
|
|
20250206,170000,6394896730,6590,6590,6590,6590,0
|
|
20250206,165900,6394896730,6590,6590,6590,6590,0
|
|
20250206,165800,6394896730,6590,6590,6590,6590,0
|
|
20250206,165700,6394896730,6590,6590,6590,6590,0
|
|
20250206,165600,6394896730,6590,6590,6590,6590,0
|
|
20250206,165500,6394896730,6590,6590,6590,6590,0
|
|
20250206,165400,6394896730,6590,6590,6590,6590,0
|
|
20250206,165300,6394896730,6590,6590,6590,6590,0
|
|
20250206,165200,6394896730,6590,6590,6590,6590,0
|
|
20250206,165100,6394896730,6590,6590,6590,6590,0
|
|
20250206,165000,6394896730,6590,6590,6590,6590,0
|
|
20250206,164900,6394896730,6590,6590,6590,6590,0
|
|
20250206,164800,6394896730,6590,6590,6590,6590,0
|
|
20250206,164700,6394896730,6590,6590,6590,6590,0
|
|
20250206,164600,6394896730,6590,6590,6590,6590,0
|
|
20250206,164500,6394896730,6590,6590,6590,6590,0
|
|
20250206,164400,6394896730,6590,6590,6590,6590,0
|
|
20250206,164300,6394896730,6590,6590,6590,6590,0
|
|
20250206,164200,6394896730,6590,6590,6590,6590,0
|
|
20250206,164100,6394896730,6590,6590,6590,6590,0
|
|
20250206,164000,6394896730,6590,6590,6590,6590,0
|
|
20250206,163900,6394896730,6590,6590,6590,6590,9887
|
|
20250206,163800,6394896730,6590,6590,6590,6590,0
|
|
20250206,163700,6394896730,6590,6590,6590,6590,0
|
|
20250206,163600,6394896730,6590,6590,6590,6590,0
|
|
20250206,163500,6394896730,6590,6590,6590,6590,0
|
|
20250206,163400,6394896730,6590,6590,6590,6590,0
|
|
20250206,163300,6394896730,6590,6590,6590,6590,0
|
|
20250206,163200,6394896730,6590,6590,6590,6590,0
|
|
20250206,163100,6394896730,6590,6590,6590,6590,0
|
|
20250206,163000,6394896730,6590,6590,6590,6590,0
|
|
20250206,162900,6394896730,6590,6590,6590,6590,0
|
|
20250206,162800,6394896730,6590,6590,6590,6590,0
|
|
20250206,162700,6394896730,6590,6590,6590,6590,0
|
|
20250206,162600,6394896730,6590,6590,6590,6590,0
|
|
20250206,162500,6394896730,6590,6590,6590,6590,0
|
|
20250206,162400,6394896730,6590,6590,6590,6590,0
|
|
20250206,162300,6394896730,6590,6590,6590,6590,0
|
|
20250206,162200,6394896730,6590,6590,6590,6590,0
|
|
20250206,162100,6394896730,6590,6590,6590,6590,0
|
|
20250206,162000,6394896730,6590,6590,6590,6590,0
|
|
20250206,161900,6394896730,6590,6590,6590,6590,0
|
|
20250206,161800,6394896730,6590,6590,6590,6590,0
|
|
20250206,161700,6394896730,6590,6590,6590,6590,0
|
|
20250206,161600,6394896730,6590,6590,6590,6590,0
|
|
20250206,161500,6394896730,6590,6590,6590,6590,0
|
|
20250206,161400,6394896730,6590,6590,6590,6590,0
|
|
20250206,161300,6394896730,6590,6590,6590,6590,0
|
|
20250206,161200,6394896730,6590,6590,6590,6590,0
|
|
20250206,161100,6394896730,6590,6590,6590,6590,0
|
|
20250206,161000,6394896730,6590,6590,6590,6590,0
|
|
20250206,160900,6394896730,6590,6590,6590,6590,9887
|
|
20250206,160800,6394896730,6590,6590,6590,6590,0
|
|
20250206,160700,6394896730,6590,6590,6590,6590,0
|
|
20250206,160600,6394896730,6590,6590,6590,6590,0
|
|
20250206,160500,6394896730,6590,6590,6590,6590,0
|
|
20250206,160400,6394896730,6590,6590,6590,6590,0
|
|
20250206,160300,6394896730,6590,6590,6590,6590,0
|
|
20250206,160200,6394896730,6590,6590,6590,6590,0
|
|
20250206,160100,6394896730,6590,6590,6590,6590,0
|
|
20250206,160000,6394896730,6590,6590,6590,6590,0
|
|
20250206,155900,6394896730,6590,6590,6590,6590,0
|
|
20250206,155800,6394896730,6590,6590,6590,6590,0
|
|
20250206,155700,6394896730,6590,6590,6590,6590,0
|
|
20250206,155600,6394896730,6590,6590,6590,6590,0
|
|
20250206,155500,6394896730,6590,6590,6590,6590,0
|
|
20250206,155400,6394896730,6590,6590,6590,6590,0
|
|
20250206,155300,6394896730,6590,6590,6590,6590,0
|
|
20250206,155200,6394896730,6590,6590,6590,6590,0
|
|
20250206,155100,6394896730,6590,6590,6590,6590,0
|
|
20250206,155000,6394896730,6590,6590,6590,6590,0
|
|
20250206,154900,6394896730,6590,6590,6590,6590,0
|
|
20250206,154800,6394896730,6590,6590,6590,6590,0
|
|
20250206,154700,6394896730,6590,6590,6590,6590,0
|
|
20250206,154600,6394896730,6590,6590,6590,6590,0
|
|
20250206,154500,6394896730,6590,6590,6590,6590,0
|
|
20250206,154400,6394896730,6590,6590,6590,6590,0
|
|
20250206,154300,6394896730,6590,6590,6590,6590,0
|
|
20250206,154200,6394896730,6590,6590,6590,6590,0
|
|
20250206,154100,6394896730,6590,6590,6590,6590,0
|
|
20250206,154000,6394896730,6590,6590,6590,6590,0
|
|
20250206,153900,6394896730,6590,6590,6590,6590,9887
|
|
20250206,153800,6394896730,6590,6590,6590,6590,0
|
|
20250206,153700,6394896730,6590,6590,6590,6590,0
|
|
20250206,153600,6394896730,6590,6590,6590,6590,0
|
|
20250206,153500,6394896730,6590,6590,6590,6590,0
|
|
20250206,153400,6394896730,6590,6590,6590,6590,0
|
|
20250206,153300,6394896730,6590,6590,6590,6590,0
|
|
20250206,153200,6394896730,6590,6590,6590,6590,0
|
|
20250206,153100,6394896730,6590,6590,6590,6590,0
|
|
20250206,153000,6394896730,6590,6590,6590,6590,9887
|
|
20250206,152900,6329741400,6590,6590,6590,6590,0
|
|
20250206,152800,6329741400,6590,6590,6590,6590,0
|
|
20250206,152700,6329741400,6590,6590,6590,6590,0
|
|
20250206,152600,6329741400,6590,6590,6590,6590,0
|
|
20250206,152500,6329741400,6590,6590,6590,6590,0
|
|
20250206,152400,6329741400,6590,6590,6590,6590,0
|
|
20250206,152300,6329741400,6590,6590,6590,6590,0
|
|
20250206,152200,6329741400,6590,6590,6590,6590,0
|
|
20250206,152100,6329741400,6590,6590,6590,6590,0
|
|
20250206,152000,6329741400,6590,6590,6590,6590,0
|
|
20250206,151900,6329741400,6590,6570,6600,6560,3093
|
|
20250206,151800,6309359960,6570,6550,6570,6550,187
|
|
20250206,151700,6308132630,6570,6540,6570,6540,554
|
|
20250206,151600,6304509340,6550,6560,6560,6540,949
|
|
20250206,151500,6298294210,6560,6550,6560,6540,689
|
|
20250206,151400,6293785290,6540,6540,6570,6540,2282
|
|
20250206,151300,6278853740,6550,6540,6550,6520,1041
|
|
20250206,151200,6272048850,6570,6550,6570,6530,9573
|
|
20250206,151100,6209504860,6570,6560,6570,6550,3509
|
|
20250206,151000,6186499960,6560,6560,6570,6560,1512
|
|
20250206,150900,6176581170,6560,6560,6580,6550,3415
|
|
20250206,150800,6154160380,6560,6540,6560,6540,2639
|
|
20250206,150700,6136869030,6550,6550,6550,6530,2717
|
|
20250206,150600,6119099640,6540,6560,6560,6540,1249
|
|
20250206,150500,6110924280,6570,6550,6570,6550,829
|
|
20250206,150400,6105492530,6550,6560,6560,6550,581
|
|
20250206,150300,6101686850,6560,6550,6560,6550,1159
|
|
20250206,150200,6094086500,6550,6550,6560,6550,877
|
|
20250206,150100,6088336680,6550,6560,6560,6550,631
|
|
20250206,150000,6084198820,6560,6570,6570,6550,620
|
|
20250206,145900,6080132450,6560,6560,6560,6530,4680
|
|
20250206,145800,6049506150,6560,6580,6580,6560,821
|
|
20250206,145700,6044115420,6570,6560,6580,6560,1996
|
|
20250206,145600,6031013000,6570,6570,6570,6560,2204
|
|
20250206,145500,6016552070,6560,6580,6580,6560,850
|
|
20250206,145400,6010971160,6570,6570,6580,6570,668
|
|
20250206,145300,6006581480,6580,6590,6590,6580,1309
|
|
20250206,145200,5997960000,6590,6620,6620,6590,1314
|
|
20250206,145100,5989292010,6570,6550,6630,6550,9187
|
|
20250206,145000,5928628740,6550,6550,6560,6550,863
|
|
20250206,144900,5922976080,6550,6540,6550,6540,1093
|
|
20250206,144800,5915821290,6530,6540,6540,6530,1413
|
|
20250206,144700,5906585280,6530,6540,6540,6530,948
|
|
20250206,144600,5900389560,6540,6540,6540,6540,704
|
|
20250206,144500,5895785400,6540,6550,6550,6540,1550
|
|
20250206,144400,5885636380,6550,6540,6550,6530,1688
|
|
20250206,144300,5874596220,6540,6530,6550,6530,1849
|
|
20250206,144200,5862507160,6530,6530,6540,6530,587
|
|
20250206,144100,5858673950,6520,6530,6530,6520,1240
|
|
20250206,144000,5850577600,6540,6530,6540,6520,1176
|
|
20250206,143900,5842898660,6530,6530,6530,6530,590
|
|
20250206,143800,5839045960,6530,6540,6540,6530,1874
|
|
20250206,143700,5826795230,6530,6540,6540,6530,919
|
|
20250206,143600,5820789480,6550,6520,6560,6520,9410
|
|
20250206,143500,5759170740,6520,6530,6530,6520,469
|
|
20250206,143400,5756112810,6540,6500,6540,6500,5238
|
|
20250206,143300,5721987140,6500,6510,6510,6500,2410
|
|
20250206,143200,5706304000,6500,6500,6500,6500,815
|
|
20250206,143100,5701006500,6500,6500,6510,6500,965
|
|
20250206,143000,5694733000,6500,6500,6510,6500,686
|
|
20250206,142900,5690273500,6500,6500,6500,6500,799
|
|
20250206,142800,5685080000,6500,6510,6510,6500,6751
|
|
20250206,142700,5641157480,6510,6520,6520,6510,3880
|
|
20250206,142600,5615892250,6520,6520,6520,6520,723
|
|
20250206,142500,5611178290,6520,6520,6520,6520,551
|
|
20250206,142400,5607585770,6520,6530,6530,6520,1232
|
|
20250206,142300,5599543160,6530,6520,6530,6520,2695
|
|
20250206,142200,5581950170,6520,6520,6530,6510,2668
|
|
20250206,142100,5564560420,6520,6530,6530,6520,1937
|
|
20250206,142000,5551931170,6520,6530,6540,6520,2545
|
|
20250206,141900,5535324770,6540,6520,6540,6520,2170
|
|
20250206,141800,5521157650,6520,6520,6520,6510,2115
|
|
20250206,141700,5507368060,6520,6530,6530,6520,772
|
|
20250206,141600,5502334400,6530,6530,6530,6520,1648
|
|
20250206,141500,5491577960,6530,6530,6540,6520,2564
|
|
20250206,141400,5474835680,6520,6530,6530,6520,1466
|
|
20250206,141300,5465271440,6520,6520,6530,6520,1413
|
|
20250206,141200,5456054710,6520,6530,6530,6520,953
|
|
20250206,141100,5449841090,6520,6520,6530,6520,3913
|
|
20250206,141000,5424298020,6520,6520,6530,6510,5265
|
|
20250206,140900,5389971690,6520,6530,6530,6520,3296
|
|
20250206,140800,5368456630,6520,6530,6540,6520,5126
|
|
20250206,140700,5334965370,6530,6530,6540,6530,956
|
|
20250206,140600,5328722260,6530,6560,6560,6530,20556
|
|
20250206,140500,5194079410,6560,6570,6570,6560,998
|
|
20250206,140400,5187525260,6570,6570,6570,6570,702
|
|
20250206,140300,5182913120,6570,6570,6580,6570,1180
|
|
20250206,140200,5175154500,6570,6590,6590,6570,633
|
|
20250206,140100,5170992660,6580,6590,6590,6560,8397
|
|
20250206,140000,5115770710,6600,6610,6610,6600,2080
|
|
20250206,135900,5102040700,6620,6610,6620,6600,1781
|
|
20250206,135800,5090268290,6620,6610,6620,6610,81
|
|
20250206,135700,5089732870,6610,6610,6630,6610,69
|
|
20250206,135600,5089276380,6610,6620,6630,6610,186
|
|
20250206,135500,5088044510,6620,6630,6630,6620,4418
|
|
20250206,135400,5058777270,6640,6640,6640,6640,103
|
|
20250206,135300,5058093350,6630,6630,6630,6630,2
|
|
20250206,135200,5058080090,6630,6630,6630,6630,6
|
|
20250206,135100,5058040310,6640,6630,6640,6630,90
|
|
20250206,135000,5057443110,6640,6640,6640,6640,39
|
|
20250206,134900,5057184150,6630,6630,6630,6630,350
|
|
20250206,134800,5054863650,6640,6650,6650,6640,1902
|
|
20250206,134700,5042234280,6640,6640,6640,6640,4659
|
|
20250206,134600,5011298520,6640,6640,6640,6640,0
|
|
20250206,134500,5011298520,6640,6640,6640,6640,0
|
|
20250206,134400,5011298520,6640,6630,6640,6630,5029
|
|
20250206,134300,4977908260,6640,6630,6640,6630,1030
|
|
20250206,134200,4971079060,6630,6630,6630,6630,525
|
|
20250206,134100,4967598310,6630,6630,6630,6630,1
|
|
20250206,134000,4967591680,6630,6630,6630,6630,1043
|
|
20250206,133900,4960676590,6620,6620,6620,6620,45
|
|
20250206,133800,4960378690,6620,6630,6630,6620,140
|
|
20250206,133700,4959451790,6610,6620,6620,6610,300
|
|
20250206,133600,4957468700,6620,6620,6620,6620,320
|
|
20250206,133500,4955350300,6620,6620,6620,6620,970
|
|
20250206,133400,4948928900,6620,6630,6630,6620,400
|
|
20250206,133300,4946278900,6630,6630,6630,6620,650
|
|
20250206,133200,4941974400,6630,6630,6630,6630,1420
|
|
20250206,133100,4932559800,6630,6630,6630,6630,4
|
|
20250206,133000,4932533280,6630,6630,6630,6630,2
|
|
20250206,132900,4932520020,6630,6630,6630,6630,928
|
|
20250206,132800,4926367380,6630,6630,6640,6630,3556
|
|
20250206,132700,4902756090,6640,6640,6640,6640,4000
|
|
20250206,132600,4876196090,6650,6650,6650,6630,8618
|
|
20250206,132500,4818887460,6640,6640,6650,6640,158
|
|
20250206,132400,4817837590,6650,6650,6650,6650,1077
|
|
20250206,132300,4810675540,6640,6650,6650,6640,101
|
|
20250206,132200,4810004890,6640,6640,6640,6640,50
|
|
20250206,132100,4809672890,6640,6640,6640,6640,0
|
|
20250206,132000,4809672890,6640,6640,6650,6640,238
|
|
20250206,131900,4808092280,6640,6620,6640,6620,3534
|
|
20250206,131800,4784646940,6620,6620,6620,6620,400
|
|
20250206,131700,4781998940,6630,6630,6630,6620,1090
|
|
20250206,131600,4774772470,6630,6630,6630,6630,350
|
|
20250206,131500,4772451970,6620,6620,6620,6620,500
|
|
20250206,131400,4769141970,6630,6620,6630,6620,373
|
|
20250206,131300,4766672530,6630,6620,6630,6620,103
|
|
20250206,131200,4765990640,6630,6630,6630,6630,72
|
|
20250206,131100,4765513280,6620,6630,6630,6620,461
|
|
20250206,131000,4762457010,6630,6630,6630,6630,2
|
|
20250206,130900,4762443750,6630,6630,6630,6630,26
|
|
20250206,130800,4762271370,6630,6630,6630,6630,769
|
|
20250206,130700,4757172900,6630,6630,6630,6630,401
|
|
20250206,130600,4754514270,6630,6630,6630,6630,0
|
|
20250206,130500,4754514270,6630,6630,6630,6630,0
|
|
20250206,130400,4754514270,6630,6630,6630,6630,1
|
|
20250206,130300,4754507640,6620,6610,6620,6610,430
|
|
20250206,130200,4751661490,6630,6620,6630,6610,4371
|
|
20250206,130100,4722716780,6620,6630,6630,6620,2588
|
|
20250206,130000,4705561970,6630,6630,6630,6630,163
|
|
20250206,125900,4704481280,6630,6630,6630,6630,200
|
|
20250206,125800,4703155280,6640,6640,6640,6630,1608
|
|
20250206,125700,4692478460,6640,6640,6640,6640,0
|
|
20250206,125600,4692478460,6640,6640,6640,6640,4370
|
|
20250206,125500,4663461660,6640,6630,6640,6620,3169
|
|
20250206,125400,4642449410,6630,6620,6630,6620,361
|
|
20250206,125300,4640057680,6620,6620,6630,6620,345
|
|
20250206,125200,4637772780,6620,6620,6620,6610,1056
|
|
20250206,125100,4630791850,6620,6610,6620,6610,82
|
|
20250206,125000,4630249810,6620,6620,6630,6610,952
|
|
20250206,124900,4623947110,6620,6610,6620,6610,102
|
|
20250206,124800,4623271880,6610,6610,6610,6610,1242
|
|
20250206,124700,4615062260,6610,6610,6610,6610,5
|
|
20250206,124600,4615029210,6610,6610,6610,6610,60
|
|
20250206,124500,4614632610,6610,6610,6610,6610,25
|
|
20250206,124400,4614467360,6610,6610,6610,6610,0
|
|
20250206,124300,4614467360,6610,6610,6610,6610,612
|
|
20250206,124200,4610422040,6610,6610,6610,6610,223
|
|
20250206,124100,4608948010,6610,6610,6610,6610,1
|
|
20250206,124000,4608941400,6600,6600,6610,6600,2316
|
|
20250206,123900,4593647800,6600,6600,6600,6600,200
|
|
20250206,123800,4592327800,6600,6600,6600,6600,0
|
|
20250206,123700,4592327800,6600,6600,6600,6600,0
|
|
20250206,123600,4592327800,6600,6600,6600,6600,17
|
|
20250206,123500,4592215600,6600,6590,6600,6590,1640
|
|
20250206,123400,4581391770,6590,6590,6590,6590,40
|
|
20250206,123300,4581128170,6590,6610,6610,6590,1778
|
|
20250206,123200,4569402200,6610,6610,6610,6610,0
|
|
20250206,123100,4569402200,6610,6610,6610,6610,812
|
|
20250206,123000,4564034880,6610,6610,6610,6610,100
|
|
20250206,122900,4563373880,6610,6610,6610,6610,10
|
|
20250206,122800,4563307780,6600,6610,6610,6600,237
|
|
20250206,122700,4561742210,6610,6600,6610,6600,26
|
|
20250206,122600,4561570410,6600,6620,6630,6600,823
|
|
20250206,122500,4556131950,6620,6610,6620,6610,518
|
|
20250206,122400,4552702900,6610,6610,6610,6610,0
|
|
20250206,122300,4552702900,6610,6610,6610,6610,19
|
|
20250206,122200,4552577310,6610,6600,6610,6600,510
|
|
20250206,122100,4549211260,6600,6600,6600,6600,40
|
|
20250206,122000,4548947260,6600,6610,6620,6600,505
|
|
20250206,121900,4545605140,6610,6610,6610,6610,0
|
|
20250206,121800,4545605140,6610,6610,6610,6600,22
|
|
20250206,121700,4545459920,6610,6600,6610,6600,778
|
|
20250206,121600,4540317850,6600,6620,6620,6600,3849
|
|
20250206,121500,4514914350,6600,6600,6600,6600,0
|
|
20250206,121400,4514914350,6600,6610,6610,6600,314
|
|
20250206,121300,4512838890,6610,6620,6620,6610,1254
|
|
20250206,121200,4504542410,6630,6610,6630,6610,506
|
|
20250206,121100,4501194840,6610,6610,6610,6610,100
|
|
20250206,121000,4500533840,6610,6620,6620,6610,542
|
|
20250206,120900,4496947400,6610,6610,6610,6610,76
|
|
20250206,120800,4496445040,6620,6620,6620,6610,378
|
|
20250206,120700,4493942780,6630,6620,6630,6620,78
|
|
20250206,120600,4493426390,6620,6630,6630,6620,134
|
|
20250206,120500,4492538080,6630,6630,6630,6630,0
|
|
20250206,120400,4492538080,6630,6620,6630,6620,1656
|
|
20250206,120300,4481562330,6620,6620,6620,6610,227
|
|
20250206,120200,4480059600,6620,6620,6620,6620,2
|
|
20250206,120100,4480046360,6620,6590,6620,6590,2468
|
|
20250206,120000,4463752830,6590,6600,6600,6590,21
|
|
20250206,115900,4463614430,6600,6590,6600,6590,696
|
|
20250206,115800,4459020870,6610,6600,6610,6590,201
|
|
20250206,115700,4457692290,6600,6600,6600,6600,0
|
|
20250206,115600,4457692290,6600,6600,6600,6600,2403
|
|
20250206,115500,4441832490,6600,6610,6620,6590,4360
|
|
20250206,115400,4413097440,6610,6630,6630,6610,1342
|
|
20250206,115300,4404223140,6620,6620,6620,6600,3142
|
|
20250206,115200,4383466670,6620,6630,6630,6620,709
|
|
20250206,115100,4378772000,6630,6640,6640,6620,83
|
|
20250206,115000,4378221650,6640,6630,6640,6630,1000
|
|
20250206,114900,4371581690,6640,6630,6640,6630,1164
|
|
20250206,114800,4363855550,6640,6640,6640,6640,320
|
|
20250206,114700,4361730750,6640,6640,6640,6630,5791
|
|
20250206,114600,4323322530,6640,6630,6640,6630,3668
|
|
20250206,114500,4298979060,6630,6630,6650,6630,6336
|
|
20250206,114400,4256917470,6630,6630,6630,6630,0
|
|
20250206,114300,4256917470,6630,6630,6630,6630,4380
|
|
20250206,114200,4227878070,6620,6620,6620,6610,3362
|
|
20250206,114100,4205622130,6620,6620,6620,6620,1351
|
|
20250206,114000,4196678510,6620,6620,6620,6620,376
|
|
20250206,113900,4194189390,6620,6610,6620,6610,13153
|
|
20250206,113800,4107247440,6600,6600,6600,6600,1092
|
|
20250206,113700,4100040240,6590,6590,6590,6590,1825
|
|
20250206,113600,4088013490,6590,6590,6590,6590,560
|
|
20250206,113500,4084323090,6580,6580,6580,6580,1891
|
|
20250206,113400,4071880310,6570,6570,6570,6570,152
|
|
20250206,113300,4070881670,6570,6570,6570,6560,1944
|
|
20250206,113200,4058110170,6570,6570,6570,6570,1470
|
|
20250206,113100,4048452270,6570,6570,6570,6570,1050
|
|
20250206,113000,4041553770,6570,6570,6570,6570,4
|
|
20250206,112900,4041527490,6570,6570,6570,6570,2004
|
|
20250206,112800,4028361210,6570,6560,6570,6560,652
|
|
20250206,112700,4024077770,6560,6560,6560,6560,8727
|
|
20250206,112600,3966828650,6550,6550,6550,6550,0
|
|
20250206,112500,3966828650,6550,6560,6560,6550,2
|
|
20250206,112400,3966815540,6560,6560,6560,6560,20
|
|
20250206,112300,3966684340,6560,6540,6560,6540,3308
|
|
20250206,112200,3945015850,6540,6540,6540,6540,774
|
|
20250206,112100,3939953890,6540,6550,6550,6540,2264
|
|
20250206,112000,3925143080,6560,6570,6570,6560,3145
|
|
20250206,111900,3904483460,6570,6540,6570,6540,3085
|
|
20250206,111800,3884253910,6540,6530,6540,6520,2056
|
|
20250206,111700,3870826180,6530,6540,6540,6530,459
|
|
20250206,111600,3867828870,6530,6530,6530,6530,922
|
|
20250206,111500,3861808210,6530,6550,6550,6530,2502
|
|
20250206,111400,3845446770,6550,6550,6550,6550,3
|
|
20250206,111300,3845427120,6550,6550,6550,6550,102
|
|
20250206,111200,3844759020,6550,6550,6560,6550,111
|
|
20250206,111100,3844031960,6550,6550,6550,6550,0
|
|
20250206,111000,3844031960,6550,6560,6560,6550,3307
|
|
20250206,110900,3822350880,6550,6560,6560,6550,430
|
|
20250206,110800,3819532160,6570,6570,6570,6570,15
|
|
20250206,110700,3819433610,6560,6560,6560,6560,0
|
|
20250206,110600,3819433610,6560,6560,6560,6560,11
|
|
20250206,110500,3819361450,6570,6550,6570,6550,164
|
|
20250206,110400,3818286250,6550,6550,6560,6550,1614
|
|
20250206,110300,3807712550,6560,6570,6570,6560,1435
|
|
20250206,110200,3798297950,6570,6570,6570,6570,0
|
|
20250206,110100,3798297950,6570,6560,6570,6560,1029
|
|
20250206,110000,3791547030,6560,6560,6560,6560,118
|
|
20250206,105900,3790772950,6560,6560,6560,6560,2979
|
|
20250206,105800,3771230710,6570,6570,6570,6570,92
|
|
20250206,105700,3770626270,6570,6570,6570,6570,1
|
|
20250206,105600,3770619700,6560,6570,6570,6560,2497
|
|
20250206,105500,3754219790,6570,6570,6570,6570,58
|
|
20250206,105400,3753838730,6570,6570,6570,6570,3
|
|
20250206,105300,3753819020,6570,6580,6580,6570,1104
|
|
20250206,105200,3746565730,6580,6580,6580,6580,4
|
|
20250206,105100,3746539410,6580,6580,6580,6580,426
|
|
20250206,105000,3743736330,6580,6580,6590,6580,512
|
|
20250206,104900,3740363270,6560,6560,6560,6560,393
|
|
20250206,104800,3737785190,6560,6560,6590,6550,2643
|
|
20250206,104700,3720428320,6550,6560,6560,6550,951
|
|
20250206,104600,3714191270,6560,6560,6560,6540,3043
|
|
20250206,104500,3694260090,6560,6570,6570,6560,4213
|
|
20250206,104400,3666618630,6580,6580,6580,6580,300
|
|
20250206,104300,3664644630,6580,6590,6590,6580,1102
|
|
20250206,104200,3657390490,6580,6590,6590,6580,311
|
|
20250206,104100,3655341100,6590,6580,6590,6570,954
|
|
20250206,104000,3649064170,6580,6590,6600,6580,4133
|
|
20250206,103900,3621798570,6600,6590,6600,6590,1892
|
|
20250206,103800,3609320300,6590,6580,6590,6580,163
|
|
20250206,103700,3608247560,6560,6570,6570,6550,7219
|
|
20250206,103600,3560900520,6550,6560,6570,6550,6857
|
|
20250206,103500,3515910630,6560,6570,6570,6560,1248
|
|
20250206,103400,3507715270,6560,6560,6570,6520,6427
|
|
20250206,103300,3465639420,6550,6570,6570,6550,9187
|
|
20250206,103200,3405339600,6570,6590,6590,6570,3727
|
|
20250206,103100,3380823290,6580,6580,6590,6580,7830
|
|
20250206,103000,3329301820,6590,6590,6590,6590,348
|
|
20250206,102900,3327008500,6600,6600,6600,6590,5023
|
|
20250206,102800,3293879820,6610,6610,6610,6610,13
|
|
20250206,102700,3293793890,6620,6610,6620,6610,7488
|
|
20250206,102600,3244278440,6610,6620,6620,6610,1653
|
|
20250206,102500,3233341270,6630,6630,6640,6630,1626
|
|
20250206,102400,3222560860,6630,6640,6640,6630,1077
|
|
20250206,102300,3215420260,6640,6620,6640,6620,6516
|
|
20250206,102200,3172230470,6620,6610,6630,6610,964
|
|
20250206,102100,3165853620,6620,6640,6650,6620,6391
|
|
20250206,102000,3123441300,6640,6620,6640,6620,1621
|
|
20250206,101900,3112694150,6630,6620,6630,6620,1218
|
|
20250206,101800,3104624980,6610,6610,6610,6610,701
|
|
20250206,101700,3099991370,6610,6600,6610,6600,2712
|
|
20250206,101600,3082087780,6600,6590,6600,6590,373
|
|
20250206,101500,3079629510,6590,6600,6600,6590,177
|
|
20250206,101400,3078462980,6600,6600,6600,6590,2258
|
|
20250206,101300,3063560190,6600,6600,6600,6600,444
|
|
20250206,101200,3060629790,6600,6600,6610,6600,1632
|
|
20250206,101100,3049858530,6590,6600,6600,6590,330
|
|
20250206,101000,3047680540,6600,6590,6600,6590,434
|
|
20250206,100900,3044817440,6600,6600,6600,6590,1956
|
|
20250206,100800,3031910850,6610,6620,6620,6580,9575
|
|
20250206,100700,2968700580,6620,6620,6630,6620,620
|
|
20250206,100600,2964595120,6630,6620,6630,6620,1149
|
|
20250206,100500,2956988690,6620,6630,6640,6610,3488
|
|
20250206,100400,2933902380,6620,6610,6620,6610,503
|
|
20250206,100300,2930577440,6600,6580,6600,6580,6797
|
|
20250206,100200,2885770410,6580,6580,6580,6570,2673
|
|
20250206,100100,2868184950,6580,6640,6640,6580,15198
|
|
20250206,100000,2767889620,6640,6650,6650,6630,872
|
|
20250206,095900,2762096330,6640,6640,6650,6640,6076
|
|
20250206,095800,2721729510,6640,6630,6650,6630,6676
|
|
20250206,095700,2677396450,6650,6640,6650,6630,8933
|
|
20250206,095600,2618043650,6650,6610,6650,6610,10337
|
|
20250206,095500,2549472780,6610,6600,6610,6590,1887
|
|
20250206,095400,2537017940,6600,6600,6600,6590,2987
|
|
20250206,095300,2517333450,6610,6590,6610,6590,2113
|
|
20250206,095200,2503382890,6590,6600,6600,6580,1764
|
|
20250206,095100,2491754830,6600,6600,6600,6590,2653
|
|
20250206,095000,2474245040,6600,6590,6600,6590,367
|
|
20250206,094900,2471823120,6590,6600,6600,6590,1393
|
|
20250206,094800,2462639590,6600,6580,6600,6580,2517
|
|
20250206,094700,2446035060,6580,6590,6590,6570,1812
|
|
20250206,094600,2434126040,6570,6590,6590,6570,4958
|
|
20250206,094500,2401495800,6590,6600,6600,6590,4424
|
|
20250206,094400,2372329390,6610,6600,6620,6590,4691
|
|
20250206,094300,2341334290,6600,6600,6610,6600,2453
|
|
20250206,094200,2325143610,6610,6630,6630,6600,13877
|
|
20250206,094100,2233320020,6630,6640,6650,6630,19480
|
|
20250206,094000,2103994640,6640,6600,6660,6600,20044
|
|
20250206,093900,1971113420,6600,6600,6600,6590,2154
|
|
20250206,093800,1956910250,6600,6600,6610,6580,7769
|
|
20250206,093700,1905637460,6600,6630,6650,6600,30159
|
|
20250206,093600,1705794780,6630,6580,6630,6580,28333
|
|
20250206,093500,1518572770,6580,6590,6590,6580,2763
|
|
20250206,093400,1500381110,6590,6610,6610,6590,5605
|
|
20250206,093300,1463409240,6610,6570,6620,6570,25358
|
|
20250206,093200,1295946410,6580,6530,6580,6530,20247
|
|
20250206,093100,1163322560,6530,6530,6550,6530,2411
|
|
20250206,093000,1147559670,6530,6520,6540,6520,3586
|
|
20250206,092900,1124142810,6520,6540,6540,6520,6891
|
|
20250206,092800,1079146610,6540,6530,6540,6520,5813
|
|
20250206,092700,1041148470,6530,6510,6530,6500,3868
|
|
20250206,092600,1015930020,6520,6530,6530,6510,7153
|
|
20250206,092500,969299270,6530,6520,6530,6510,2528
|
|
20250206,092400,952809640,6510,6480,6510,6480,5918
|
|
20250206,092300,914360080,6480,6480,6490,6480,2856
|
|
20250206,092200,895835990,6480,6450,6480,6450,4218
|
|
20250206,092100,868537050,6450,6470,6470,6450,3335
|
|
20250206,092000,847000110,6480,6490,6490,6470,1886
|
|
20250206,091900,834776440,6480,6500,6500,6480,2980
|
|
20250206,091800,815428510,6500,6480,6510,6480,7517
|
|
20250206,091700,766591030,6470,6470,6470,6470,67
|
|
20250206,091600,766157540,6470,6460,6470,6460,92
|
|
20250206,091500,765563100,6460,6470,6470,6450,2509
|
|
20250206,091400,749374500,6480,6480,6480,6460,5204
|
|
20250206,091300,715698040,6480,6480,6480,6480,7
|
|
20250206,091200,715652680,6470,6480,6490,6470,2614
|
|
20250206,091100,698709840,6460,6470,6480,6460,3025
|
|
20250206,091000,679135550,6470,6490,6500,6460,2110
|
|
20250206,090900,665477440,6490,6480,6500,6480,2655
|
|
20250206,090800,648242490,6490,6530,6550,6460,12707
|
|
20250206,090700,565479090,6530,6490,6530,6470,43422
|
|
20250206,090600,283336260,6480,6480,6520,6460,11803
|
|
20250206,090500,206721050,6510,6420,6510,6420,21925
|
|
20250206,090400,65063430,6410,6400,6410,6400,5195
|
|
20250206,090300,31798730,6390,6370,6390,6370,1180
|
|
20250206,090200,24261550,6360,6360,6360,6350,1561
|
|
20250206,090100,14338590,6370,6370,6370,6370,18
|
|
20250206,090000,14223930,6350,6350,6360,6340,2240
|