674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,201100,3635996750,6490,6490,6490,6490,7566
|
|
20250207,201000,3635996750,6490,6490,6490,6490,0
|
|
20250207,200900,3635996750,6490,6490,6490,6490,0
|
|
20250207,200800,3635996750,6490,6490,6490,6490,0
|
|
20250207,200700,3635996750,6490,6490,6490,6490,0
|
|
20250207,200600,3635996750,6490,6490,6490,6490,0
|
|
20250207,200500,3635996750,6490,6490,6490,6490,0
|
|
20250207,200400,3635996750,6490,6490,6490,6490,0
|
|
20250207,200300,3635996750,6490,6490,6490,6490,0
|
|
20250207,200200,3635996750,6490,6490,6490,6490,0
|
|
20250207,200100,3635996750,6490,6490,6490,6490,0
|
|
20250207,200000,3635996750,6490,6490,6490,6490,0
|
|
20250207,195900,3635996750,6490,6490,6490,6490,0
|
|
20250207,195800,3635996750,6490,6490,6490,6490,0
|
|
20250207,195700,3635996750,6490,6490,6490,6490,0
|
|
20250207,195600,3635996750,6490,6490,6490,6490,0
|
|
20250207,195500,3635996750,6490,6490,6490,6490,0
|
|
20250207,195400,3635996750,6490,6490,6490,6490,0
|
|
20250207,195300,3635996750,6490,6490,6490,6490,0
|
|
20250207,195200,3635996750,6490,6490,6490,6490,0
|
|
20250207,195100,3635996750,6490,6490,6490,6490,0
|
|
20250207,195000,3635996750,6490,6490,6490,6490,0
|
|
20250207,194900,3635996750,6490,6490,6490,6490,0
|
|
20250207,194800,3635996750,6490,6490,6490,6490,0
|
|
20250207,194700,3635996750,6490,6490,6490,6490,0
|
|
20250207,194600,3635996750,6490,6490,6490,6490,0
|
|
20250207,194500,3635996750,6490,6490,6490,6490,0
|
|
20250207,194400,3635996750,6490,6490,6490,6490,0
|
|
20250207,194300,3635996750,6490,6490,6490,6490,0
|
|
20250207,194200,3635996750,6490,6490,6490,6490,0
|
|
20250207,194100,3635996750,6490,6490,6490,6490,7566
|
|
20250207,194000,3635996750,6490,6490,6490,6490,0
|
|
20250207,193900,3635996750,6490,6490,6490,6490,0
|
|
20250207,193800,3635996750,6490,6490,6490,6490,0
|
|
20250207,193700,3635996750,6490,6490,6490,6490,0
|
|
20250207,193600,3635996750,6490,6490,6490,6490,0
|
|
20250207,193500,3635996750,6490,6490,6490,6490,0
|
|
20250207,193400,3635996750,6490,6490,6490,6490,0
|
|
20250207,193300,3635996750,6490,6490,6490,6490,0
|
|
20250207,193200,3635996750,6490,6490,6490,6490,0
|
|
20250207,193100,3635996750,6490,6490,6490,6490,0
|
|
20250207,193000,3635996750,6490,6490,6490,6490,0
|
|
20250207,192900,3635996750,6490,6490,6490,6490,0
|
|
20250207,192800,3635996750,6490,6490,6490,6490,0
|
|
20250207,192700,3635996750,6490,6490,6490,6490,0
|
|
20250207,192600,3635996750,6490,6490,6490,6490,0
|
|
20250207,192500,3635996750,6490,6490,6490,6490,0
|
|
20250207,192400,3635996750,6490,6490,6490,6490,0
|
|
20250207,192300,3635996750,6490,6490,6490,6490,0
|
|
20250207,192200,3635996750,6490,6490,6490,6490,0
|
|
20250207,192100,3635996750,6490,6490,6490,6490,0
|
|
20250207,192000,3635996750,6490,6490,6490,6490,0
|
|
20250207,191900,3635996750,6490,6490,6490,6490,0
|
|
20250207,191800,3635996750,6490,6490,6490,6490,0
|
|
20250207,191700,3635996750,6490,6490,6490,6490,0
|
|
20250207,191600,3635996750,6490,6490,6490,6490,0
|
|
20250207,191500,3635996750,6490,6490,6490,6490,0
|
|
20250207,191400,3635996750,6490,6490,6490,6490,0
|
|
20250207,191300,3635996750,6490,6490,6490,6490,0
|
|
20250207,191200,3635996750,6490,6490,6490,6490,0
|
|
20250207,191100,3635996750,6490,6490,6490,6490,7566
|
|
20250207,191000,3635996750,6490,6490,6490,6490,0
|
|
20250207,190900,3635996750,6490,6490,6490,6490,0
|
|
20250207,190800,3635996750,6490,6490,6490,6490,0
|
|
20250207,190700,3635996750,6490,6490,6490,6490,0
|
|
20250207,190600,3635996750,6490,6490,6490,6490,0
|
|
20250207,190500,3635996750,6490,6490,6490,6490,0
|
|
20250207,190400,3635996750,6490,6490,6490,6490,0
|
|
20250207,190300,3635996750,6490,6490,6490,6490,0
|
|
20250207,190200,3635996750,6490,6490,6490,6490,0
|
|
20250207,190100,3635996750,6490,6490,6490,6490,0
|
|
20250207,190000,3635996750,6490,6490,6490,6490,0
|
|
20250207,185900,3635996750,6490,6490,6490,6490,0
|
|
20250207,185800,3635996750,6490,6490,6490,6490,0
|
|
20250207,185700,3635996750,6490,6490,6490,6490,0
|
|
20250207,185600,3635996750,6490,6490,6490,6490,0
|
|
20250207,185500,3635996750,6490,6490,6490,6490,0
|
|
20250207,185400,3635996750,6490,6490,6490,6490,0
|
|
20250207,185300,3635996750,6490,6490,6490,6490,0
|
|
20250207,185200,3635996750,6490,6490,6490,6490,0
|
|
20250207,185100,3635996750,6490,6490,6490,6490,0
|
|
20250207,185000,3635996750,6490,6490,6490,6490,0
|
|
20250207,184900,3635996750,6490,6490,6490,6490,0
|
|
20250207,184800,3635996750,6490,6490,6490,6490,0
|
|
20250207,184700,3635996750,6490,6490,6490,6490,0
|
|
20250207,184600,3635996750,6490,6490,6490,6490,0
|
|
20250207,184500,3635996750,6490,6490,6490,6490,0
|
|
20250207,184400,3635996750,6490,6490,6490,6490,0
|
|
20250207,184300,3635996750,6490,6490,6490,6490,0
|
|
20250207,184200,3635996750,6490,6490,6490,6490,0
|
|
20250207,184100,3635996750,6490,6490,6490,6490,7566
|
|
20250207,184000,3635996750,6490,6490,6490,6490,0
|
|
20250207,183900,3635996750,6490,6490,6490,6490,0
|
|
20250207,183800,3635996750,6490,6490,6490,6490,0
|
|
20250207,183700,3635996750,6490,6490,6490,6490,0
|
|
20250207,183600,3635996750,6490,6490,6490,6490,0
|
|
20250207,183500,3635996750,6490,6490,6490,6490,0
|
|
20250207,183400,3635996750,6490,6490,6490,6490,0
|
|
20250207,183300,3635996750,6490,6490,6490,6490,0
|
|
20250207,183200,3635996750,6490,6490,6490,6490,0
|
|
20250207,183100,3635996750,6490,6490,6490,6490,0
|
|
20250207,183000,3635996750,6490,6490,6490,6490,0
|
|
20250207,182900,3635996750,6490,6490,6490,6490,0
|
|
20250207,182800,3635996750,6490,6490,6490,6490,0
|
|
20250207,182700,3635996750,6490,6490,6490,6490,0
|
|
20250207,182600,3635996750,6490,6490,6490,6490,0
|
|
20250207,182500,3635996750,6490,6490,6490,6490,0
|
|
20250207,182400,3635996750,6490,6490,6490,6490,0
|
|
20250207,182300,3635996750,6490,6490,6490,6490,0
|
|
20250207,182200,3635996750,6490,6490,6490,6490,0
|
|
20250207,182100,3635996750,6490,6490,6490,6490,0
|
|
20250207,182000,3635996750,6490,6490,6490,6490,0
|
|
20250207,181900,3635996750,6490,6490,6490,6490,0
|
|
20250207,181800,3635996750,6490,6490,6490,6490,0
|
|
20250207,181700,3635996750,6490,6490,6490,6490,0
|
|
20250207,181600,3635996750,6490,6490,6490,6490,0
|
|
20250207,181500,3635996750,6490,6490,6490,6490,0
|
|
20250207,181400,3635996750,6490,6490,6490,6490,0
|
|
20250207,181300,3635996750,6490,6490,6490,6490,0
|
|
20250207,181200,3635996750,6490,6490,6490,6490,0
|
|
20250207,181100,3635996750,6490,6490,6490,6490,7566
|
|
20250207,181000,3635996750,6490,6490,6490,6490,0
|
|
20250207,180900,3635996750,6490,6490,6490,6490,0
|
|
20250207,180800,3635996750,6490,6490,6490,6490,0
|
|
20250207,180700,3635996750,6490,6490,6490,6490,0
|
|
20250207,180600,3635996750,6490,6490,6490,6490,0
|
|
20250207,180500,3635996750,6490,6490,6490,6490,0
|
|
20250207,180400,3635996750,6490,6490,6490,6490,0
|
|
20250207,180300,3635996750,6490,6490,6490,6490,0
|
|
20250207,180200,3635996750,6490,6490,6490,6490,0
|
|
20250207,180100,3635996750,6490,6490,6490,6490,0
|
|
20250207,180000,3635996750,6490,6490,6490,6490,0
|
|
20250207,175900,3635996750,6490,6490,6490,6490,0
|
|
20250207,175800,3635996750,6490,6490,6490,6490,0
|
|
20250207,175700,3635996750,6490,6490,6490,6490,0
|
|
20250207,175600,3635996750,6490,6490,6490,6490,0
|
|
20250207,175500,3635996750,6490,6490,6490,6490,0
|
|
20250207,175400,3635996750,6490,6490,6490,6490,0
|
|
20250207,175300,3635996750,6490,6490,6490,6490,0
|
|
20250207,175200,3635996750,6490,6490,6490,6490,0
|
|
20250207,175100,3635996750,6490,6490,6490,6490,0
|
|
20250207,175000,3635996750,6490,6490,6490,6490,0
|
|
20250207,174900,3635996750,6490,6490,6490,6490,0
|
|
20250207,174800,3635996750,6490,6490,6490,6490,0
|
|
20250207,174700,3635996750,6490,6490,6490,6490,0
|
|
20250207,174600,3635996750,6490,6490,6490,6490,0
|
|
20250207,174500,3635996750,6490,6490,6490,6490,0
|
|
20250207,174400,3635996750,6490,6490,6490,6490,0
|
|
20250207,174300,3635996750,6490,6490,6490,6490,0
|
|
20250207,174200,3635996750,6490,6490,6490,6490,0
|
|
20250207,174100,3635996750,6490,6490,6490,6490,7566
|
|
20250207,174000,3635996750,6490,6490,6490,6490,0
|
|
20250207,173900,3635996750,6490,6490,6490,6490,0
|
|
20250207,173800,3635996750,6490,6490,6490,6490,0
|
|
20250207,173700,3635996750,6490,6490,6490,6490,0
|
|
20250207,173600,3635996750,6490,6490,6490,6490,0
|
|
20250207,173500,3635996750,6490,6490,6490,6490,0
|
|
20250207,173400,3635996750,6490,6490,6490,6490,0
|
|
20250207,173300,3635996750,6490,6490,6490,6490,0
|
|
20250207,173200,3635996750,6490,6490,6490,6490,0
|
|
20250207,173100,3635996750,6490,6490,6490,6490,0
|
|
20250207,173000,3635996750,6490,6490,6490,6490,0
|
|
20250207,172900,3635996750,6490,6490,6490,6490,0
|
|
20250207,172800,3635996750,6490,6490,6490,6490,0
|
|
20250207,172700,3635996750,6490,6490,6490,6490,0
|
|
20250207,172600,3635996750,6490,6490,6490,6490,0
|
|
20250207,172500,3635996750,6490,6490,6490,6490,0
|
|
20250207,172400,3635996750,6490,6490,6490,6490,0
|
|
20250207,172300,3635996750,6490,6490,6490,6490,0
|
|
20250207,172200,3635996750,6490,6490,6490,6490,0
|
|
20250207,172100,3635996750,6490,6490,6490,6490,0
|
|
20250207,172000,3635996750,6490,6490,6490,6490,0
|
|
20250207,171900,3635996750,6490,6490,6490,6490,0
|
|
20250207,171800,3635996750,6490,6490,6490,6490,0
|
|
20250207,171700,3635996750,6490,6490,6490,6490,0
|
|
20250207,171600,3635996750,6490,6490,6490,6490,0
|
|
20250207,171500,3635996750,6490,6490,6490,6490,0
|
|
20250207,171400,3635996750,6490,6490,6490,6490,0
|
|
20250207,171300,3635996750,6490,6490,6490,6490,0
|
|
20250207,171200,3635996750,6490,6490,6490,6490,0
|
|
20250207,171100,3635996750,6490,6490,6490,6490,7566
|
|
20250207,171000,3635996750,6490,6490,6490,6490,0
|
|
20250207,170900,3635996750,6490,6490,6490,6490,0
|
|
20250207,170800,3635996750,6490,6490,6490,6490,0
|
|
20250207,170700,3635996750,6490,6490,6490,6490,0
|
|
20250207,170600,3635996750,6490,6490,6490,6490,0
|
|
20250207,170500,3635996750,6490,6490,6490,6490,0
|
|
20250207,170400,3635996750,6490,6490,6490,6490,0
|
|
20250207,170300,3635996750,6490,6490,6490,6490,0
|
|
20250207,170200,3635996750,6490,6490,6490,6490,0
|
|
20250207,170100,3635996750,6490,6490,6490,6490,0
|
|
20250207,170000,3635996750,6490,6490,6490,6490,0
|
|
20250207,165900,3635996750,6490,6490,6490,6490,0
|
|
20250207,165800,3635996750,6490,6490,6490,6490,0
|
|
20250207,165700,3635996750,6490,6490,6490,6490,0
|
|
20250207,165600,3635996750,6490,6490,6490,6490,0
|
|
20250207,165500,3635996750,6490,6490,6490,6490,0
|
|
20250207,165400,3635996750,6490,6490,6490,6490,0
|
|
20250207,165300,3635996750,6490,6490,6490,6490,0
|
|
20250207,165200,3635996750,6490,6490,6490,6490,0
|
|
20250207,165100,3635996750,6490,6490,6490,6490,0
|
|
20250207,165000,3635996750,6490,6490,6490,6490,0
|
|
20250207,164900,3635996750,6490,6490,6490,6490,0
|
|
20250207,164800,3635996750,6490,6490,6490,6490,0
|
|
20250207,164700,3635996750,6490,6490,6490,6490,0
|
|
20250207,164600,3635996750,6490,6490,6490,6490,0
|
|
20250207,164500,3635996750,6490,6490,6490,6490,0
|
|
20250207,164400,3635996750,6490,6490,6490,6490,0
|
|
20250207,164300,3635996750,6490,6490,6490,6490,0
|
|
20250207,164200,3635996750,6490,6490,6490,6490,0
|
|
20250207,164100,3635996750,6490,6490,6490,6490,7566
|
|
20250207,164000,3635996750,6490,6490,6490,6490,0
|
|
20250207,163900,3635996750,6490,6490,6490,6490,0
|
|
20250207,163800,3635996750,6490,6490,6490,6490,0
|
|
20250207,163700,3635996750,6490,6490,6490,6490,0
|
|
20250207,163600,3635996750,6490,6490,6490,6490,0
|
|
20250207,163500,3635996750,6490,6490,6490,6490,0
|
|
20250207,163400,3635996750,6490,6490,6490,6490,0
|
|
20250207,163300,3635996750,6490,6490,6490,6490,0
|
|
20250207,163200,3635996750,6490,6490,6490,6490,0
|
|
20250207,163100,3635996750,6490,6490,6490,6490,0
|
|
20250207,163000,3635996750,6490,6490,6490,6490,0
|
|
20250207,162900,3635996750,6490,6490,6490,6490,0
|
|
20250207,162800,3635996750,6490,6490,6490,6490,0
|
|
20250207,162700,3635996750,6490,6490,6490,6490,0
|
|
20250207,162600,3635996750,6490,6490,6490,6490,0
|
|
20250207,162500,3635996750,6490,6490,6490,6490,0
|
|
20250207,162400,3635996750,6490,6490,6490,6490,0
|
|
20250207,162300,3635996750,6490,6490,6490,6490,0
|
|
20250207,162200,3635996750,6490,6490,6490,6490,0
|
|
20250207,162100,3635996750,6490,6490,6490,6490,0
|
|
20250207,162000,3635996750,6490,6490,6490,6490,0
|
|
20250207,161900,3635996750,6490,6490,6490,6490,0
|
|
20250207,161800,3635996750,6490,6490,6490,6490,0
|
|
20250207,161700,3635996750,6490,6490,6490,6490,0
|
|
20250207,161600,3635996750,6490,6490,6490,6490,0
|
|
20250207,161500,3635996750,6490,6490,6490,6490,0
|
|
20250207,161400,3635996750,6490,6490,6490,6490,0
|
|
20250207,161300,3635996750,6490,6490,6490,6490,0
|
|
20250207,161200,3635996750,6490,6490,6490,6490,0
|
|
20250207,161100,3635996750,6490,6490,6490,6490,7566
|
|
20250207,161000,3635996750,6490,6490,6490,6490,0
|
|
20250207,160900,3635996750,6490,6490,6490,6490,0
|
|
20250207,160800,3635996750,6490,6490,6490,6490,0
|
|
20250207,160700,3635996750,6490,6490,6490,6490,0
|
|
20250207,160600,3635996750,6490,6490,6490,6490,0
|
|
20250207,160500,3635996750,6490,6490,6490,6490,0
|
|
20250207,160400,3635996750,6490,6490,6490,6490,0
|
|
20250207,160300,3635996750,6490,6490,6490,6490,0
|
|
20250207,160200,3635996750,6490,6490,6490,6490,0
|
|
20250207,160100,3635996750,6490,6490,6490,6490,0
|
|
20250207,160000,3635996750,6490,6490,6490,6490,0
|
|
20250207,155900,3635996750,6490,6490,6490,6490,0
|
|
20250207,155800,3635996750,6490,6490,6490,6490,0
|
|
20250207,155700,3635996750,6490,6490,6490,6490,0
|
|
20250207,155600,3635996750,6490,6490,6490,6490,0
|
|
20250207,155500,3635996750,6490,6490,6490,6490,0
|
|
20250207,155400,3635996750,6490,6490,6490,6490,0
|
|
20250207,155300,3635996750,6490,6490,6490,6490,0
|
|
20250207,155200,3635996750,6490,6490,6490,6490,0
|
|
20250207,155100,3635996750,6490,6490,6490,6490,0
|
|
20250207,155000,3635996750,6490,6490,6490,6490,0
|
|
20250207,154900,3635996750,6490,6490,6490,6490,0
|
|
20250207,154800,3635996750,6490,6490,6490,6490,0
|
|
20250207,154700,3635996750,6490,6490,6490,6490,0
|
|
20250207,154600,3635996750,6490,6490,6490,6490,0
|
|
20250207,154500,3635996750,6490,6490,6490,6490,0
|
|
20250207,154400,3635996750,6490,6490,6490,6490,0
|
|
20250207,154300,3635996750,6490,6490,6490,6490,0
|
|
20250207,154200,3635996750,6490,6490,6490,6490,0
|
|
20250207,154100,3635996750,6490,6490,6490,6490,7566
|
|
20250207,154000,3635996750,6490,6490,6490,6490,0
|
|
20250207,153900,3635996750,6490,6490,6490,6490,0
|
|
20250207,153800,3635996750,6490,6490,6490,6490,0
|
|
20250207,153700,3635996750,6490,6490,6490,6490,0
|
|
20250207,153600,3635996750,6490,6490,6490,6490,0
|
|
20250207,153500,3635996750,6490,6490,6490,6490,0
|
|
20250207,153400,3635996750,6490,6490,6490,6490,0
|
|
20250207,153300,3635996750,6490,6490,6490,6490,0
|
|
20250207,153200,3635996750,6490,6490,6490,6490,0
|
|
20250207,153100,3635996750,6490,6490,6490,6490,0
|
|
20250207,153000,3635996750,6490,6490,6490,6490,7566
|
|
20250207,152900,3586893410,6460,6460,6460,6460,0
|
|
20250207,152800,3586893410,6460,6460,6460,6460,0
|
|
20250207,152700,3586893410,6460,6460,6460,6460,0
|
|
20250207,152600,3586893410,6460,6460,6460,6460,0
|
|
20250207,152500,3586893410,6460,6460,6460,6460,0
|
|
20250207,152400,3586893410,6460,6460,6460,6460,0
|
|
20250207,152300,3586893410,6460,6460,6460,6460,0
|
|
20250207,152200,3586893410,6460,6460,6460,6460,0
|
|
20250207,152100,3586893410,6460,6460,6460,6460,0
|
|
20250207,152000,3586893410,6460,6460,6460,6460,0
|
|
20250207,151900,3586893410,6460,6450,6500,6450,4445
|
|
20250207,151800,3558145880,6450,6450,6460,6450,481
|
|
20250207,151700,3555042660,6450,6440,6460,6440,82
|
|
20250207,151600,3554514420,6450,6460,6470,6450,1376
|
|
20250207,151500,3545636440,6470,6480,6480,6450,759
|
|
20250207,151400,3540738520,6480,6480,6480,6470,104
|
|
20250207,151300,3540065600,6490,6500,6500,6470,325
|
|
20250207,151200,3537956150,6510,6520,6540,6480,5363
|
|
20250207,151100,3502928450,6530,6450,6530,6450,16320
|
|
20250207,151000,3397334420,6450,6440,6450,6440,485
|
|
20250207,150900,3394210620,6440,6460,6470,6430,17293
|
|
20250207,150800,3282750160,6470,6460,6470,6460,831
|
|
20250207,150700,3277381810,6460,6460,6470,6460,175
|
|
20250207,150600,3276251230,6460,6470,6470,6460,1045
|
|
20250207,150500,3269499390,6470,6460,6470,6460,2323
|
|
20250207,150400,3254492770,6470,6470,6470,6460,1632
|
|
20250207,150300,3243947220,6460,6470,6470,6460,207
|
|
20250207,150200,3242608990,6470,6480,6480,6460,9766
|
|
20250207,150100,3179469090,6480,6480,6480,6470,387
|
|
20250207,150000,3176961590,6480,6490,6490,6480,740
|
|
20250207,145900,3172166350,6480,6490,6490,6480,4820
|
|
20250207,145800,3140932730,6480,6490,6490,6480,281
|
|
20250207,145700,3139110850,6490,6480,6490,6480,217
|
|
20250207,145600,3137702670,6490,6490,6490,6490,0
|
|
20250207,145500,3137702670,6490,6480,6490,6480,735
|
|
20250207,145400,3132939840,6480,6490,6490,6480,29
|
|
20250207,145300,3132751780,6490,6490,6490,6490,1
|
|
20250207,145200,3132745290,6480,6480,6480,6480,1052
|
|
20250207,145100,3125928330,6480,6480,6480,6480,400
|
|
20250207,145000,3123336330,6490,6480,6490,6480,174
|
|
20250207,144900,3122208800,6490,6490,6490,6480,4370
|
|
20250207,144800,3093861390,6500,6500,6500,6500,0
|
|
20250207,144700,3093861390,6500,6490,6500,6490,16
|
|
20250207,144600,3093757540,6500,6500,6500,6500,1
|
|
20250207,144500,3093751040,6500,6490,6500,6490,144
|
|
20250207,144400,3092815190,6500,6500,6500,6500,1
|
|
20250207,144300,3092808690,6490,6490,6490,6490,2017
|
|
20250207,144200,3079718360,6490,6480,6490,6480,115
|
|
20250207,144100,3078972160,6480,6480,6480,6480,0
|
|
20250207,144000,3078972160,6480,6480,6480,6480,115
|
|
20250207,143900,3078226960,6480,6480,6480,6480,29
|
|
20250207,143800,3078039040,6490,6500,6500,6490,1772
|
|
20250207,143700,3066538610,6490,6500,6500,6490,29
|
|
20250207,143600,3066350260,6500,6500,6500,6500,4
|
|
20250207,143500,3066324260,6500,6500,6500,6500,14
|
|
20250207,143400,3066233260,6500,6500,6500,6500,995
|
|
20250207,143300,3059765760,6500,6500,6500,6500,0
|
|
20250207,143200,3059765760,6500,6500,6500,6490,47
|
|
20250207,143100,3059460410,6500,6500,6500,6500,58
|
|
20250207,143000,3059083410,6500,6490,6500,6490,16
|
|
20250207,142900,3058979560,6500,6500,6500,6500,42
|
|
20250207,142800,3058706560,6500,6500,6500,6500,75
|
|
20250207,142700,3058219060,6490,6500,6500,6490,126
|
|
20250207,142600,3057400210,6500,6500,6500,6500,346
|
|
20250207,142500,3055151210,6490,6490,6490,6480,1084
|
|
20250207,142400,3048116200,6480,6490,6490,6480,3881
|
|
20250207,142300,3022929180,6480,6480,6480,6480,1626
|
|
20250207,142200,3012392700,6480,6490,6490,6480,238
|
|
20250207,142100,3010849850,6480,6480,6480,6480,200
|
|
20250207,142000,3009553850,6480,6480,6480,6480,360
|
|
20250207,141900,3007221050,6490,6480,6490,6480,566
|
|
20250207,141800,3003553360,6480,6490,6490,6480,1025
|
|
20250207,141700,2996909260,6480,6490,6490,6470,15142
|
|
20250207,141600,2898726660,6490,6500,6500,6490,300
|
|
20250207,141500,2896778660,6490,6490,6490,6490,516
|
|
20250207,141400,2893429820,6490,6500,6500,6490,1309
|
|
20250207,141300,2884922320,6500,6500,6500,6500,1
|
|
20250207,141200,2884915820,6490,6490,6500,6490,68
|
|
20250207,141100,2884474490,6490,6500,6500,6490,7134
|
|
20250207,141000,2838174630,6490,6490,6500,6490,207
|
|
20250207,140900,2836829320,6490,6490,6490,6490,2226
|
|
20250207,140800,2822382580,6490,6480,6490,6480,313
|
|
20250207,140700,2820354230,6480,6480,6480,6480,16
|
|
20250207,140600,2820250550,6480,6480,6480,6480,0
|
|
20250207,140500,2820250550,6480,6490,6490,6480,222
|
|
20250207,140400,2818810990,6490,6490,6490,6490,10
|
|
20250207,140300,2818746090,6490,6480,6490,6480,615
|
|
20250207,140200,2814757360,6480,6490,6500,6480,3662
|
|
20250207,140100,2790981130,6500,6500,6510,6500,2019
|
|
20250207,140000,2777857480,6490,6490,6490,6490,15
|
|
20250207,135900,2777760130,6490,6500,6500,6490,202
|
|
20250207,135800,2776449130,6490,6500,6500,6490,2206
|
|
20250207,135700,2762110400,6500,6510,6510,6500,18
|
|
20250207,135600,2761993370,6510,6510,6510,6510,1
|
|
20250207,135500,2761986860,6510,6510,6510,6500,264
|
|
20250207,135400,2760268370,6500,6500,6500,6500,120
|
|
20250207,135300,2759488370,6510,6510,6510,6510,2
|
|
20250207,135200,2759475350,6500,6520,6520,6500,355
|
|
20250207,135100,2757166750,6520,6520,6520,6520,1
|
|
20250207,135000,2757160230,6510,6510,6510,6510,196
|
|
20250207,134900,2755884270,6510,6510,6510,6510,806
|
|
20250207,134800,2750637210,6510,6510,6510,6510,45
|
|
20250207,134700,2750344260,6500,6500,6510,6500,749
|
|
20250207,134600,2745468430,6500,6500,6500,6500,176
|
|
20250207,134500,2744324430,6510,6500,6510,6490,1081
|
|
20250207,134400,2737298070,6490,6490,6490,6490,202
|
|
20250207,134300,2735987090,6490,6490,6490,6490,2
|
|
20250207,134200,2735974110,6490,6490,6490,6490,115
|
|
20250207,134100,2735227760,6500,6500,6500,6500,180
|
|
20250207,134000,2734057760,6500,6490,6500,6490,876
|
|
20250207,133900,2728364310,6500,6500,6500,6500,0
|
|
20250207,133800,2728364310,6500,6500,6500,6500,977
|
|
20250207,133700,2722013810,6500,6510,6510,6500,393
|
|
20250207,133600,2719458840,6510,6510,6510,6510,0
|
|
20250207,133500,2719458840,6510,6500,6510,6500,97
|
|
20250207,133400,2718827520,6500,6500,6500,6500,6
|
|
20250207,133300,2718788520,6500,6500,6500,6500,709
|
|
20250207,133200,2714180020,6500,6500,6500,6490,852
|
|
20250207,133100,2708642260,6500,6500,6500,6500,2150
|
|
20250207,133000,2694667260,6510,6510,6510,6500,2079
|
|
20250207,132900,2681133870,6510,6510,6510,6510,0
|
|
20250207,132800,2681133870,6510,6510,6510,6510,164
|
|
20250207,132700,2680066230,6520,6530,6530,6520,245
|
|
20250207,132600,2678468820,6520,6520,6520,6520,103
|
|
20250207,132500,2677797260,6520,6530,6530,6520,23
|
|
20250207,132400,2677647220,6530,6520,6530,6520,2660
|
|
20250207,132300,2660303910,6510,6530,6530,6510,10416
|
|
20250207,132200,2592318920,6530,6530,6530,6530,220
|
|
20250207,132100,2590882320,6530,6530,6530,6530,798
|
|
20250207,132000,2585671380,6530,6530,6540,6530,31
|
|
20250207,131900,2585468940,6530,6530,6530,6530,752
|
|
20250207,131800,2580558380,6530,6530,6540,6530,401
|
|
20250207,131700,2577939840,6540,6540,6540,6540,24
|
|
20250207,131600,2577782880,6530,6530,6530,6520,5049
|
|
20250207,131500,2544814740,6530,6550,6550,6530,2422
|
|
20250207,131400,2528974660,6550,6550,6550,6550,0
|
|
20250207,131300,2528974660,6550,6550,6550,6550,926
|
|
20250207,131200,2522909360,6550,6550,6550,6550,0
|
|
20250207,131100,2522909360,6550,6550,6550,6550,452
|
|
20250207,131000,2519948760,6550,6550,6550,6550,442
|
|
20250207,130900,2517053660,6550,6550,6560,6550,2383
|
|
20250207,130800,2501427510,6550,6550,6550,6540,851
|
|
20250207,130700,2495853610,6550,6540,6550,6540,1646
|
|
20250207,130600,2485072810,6540,6530,6540,6530,8082
|
|
20250207,130500,2432283810,6530,6530,6530,6530,552
|
|
20250207,130400,2428679250,6530,6530,6530,6530,0
|
|
20250207,130300,2428679250,6530,6540,6550,6530,3137
|
|
20250207,130200,2408170960,6540,6540,6550,6540,2371
|
|
20250207,130100,2392650250,6540,6540,6540,6540,632
|
|
20250207,130000,2388516970,6530,6530,6530,6530,15
|
|
20250207,125900,2388419020,6540,6540,6540,6540,4
|
|
20250207,125800,2388392860,6530,6530,6530,6530,15
|
|
20250207,125700,2388294910,6540,6540,6540,6540,98
|
|
20250207,125600,2387653990,6530,6530,6530,6530,840
|
|
20250207,125500,2382168790,6530,6530,6530,6530,15
|
|
20250207,125400,2382070840,6540,6540,6540,6540,25
|
|
20250207,125300,2381907340,6550,6530,6550,6530,20
|
|
20250207,125200,2381776650,6550,6550,6550,6550,0
|
|
20250207,125100,2381776650,6550,6540,6550,6530,2001
|
|
20250207,125000,2368698340,6540,6540,6540,6540,106
|
|
20250207,124900,2368005100,6550,6550,6550,6550,119
|
|
20250207,124800,2367225650,6550,6560,6560,6550,1490
|
|
20250207,124700,2357466040,6560,6560,6560,6560,21
|
|
20250207,124600,2357328280,6570,6570,6570,6570,0
|
|
20250207,124500,2357328280,6570,6550,6570,6550,44
|
|
20250207,124400,2357039580,6570,6540,6570,6540,5838
|
|
20250207,124300,2318856520,6530,6540,6540,6530,1815
|
|
20250207,124200,2306988890,6550,6550,6550,6550,0
|
|
20250207,124100,2306988890,6550,6540,6550,6540,260
|
|
20250207,124000,2305286200,6540,6540,6540,6540,230
|
|
20250207,123900,2303782000,6540,6540,6540,6540,836
|
|
20250207,123800,2298314560,6540,6550,6550,6540,1495
|
|
20250207,123700,2288524110,6550,6560,6560,6550,409
|
|
20250207,123600,2285844530,6570,6570,6570,6570,618
|
|
20250207,123500,2281784270,6570,6570,6570,6570,80
|
|
20250207,123400,2281258670,6570,6570,6580,6570,7
|
|
20250207,123300,2281212670,6570,6580,6580,6570,352
|
|
20250207,123200,2278900010,6570,6590,6590,6570,378
|
|
20250207,123100,2276411920,6590,6580,6600,6580,6801
|
|
20250207,123000,2231582840,6580,6570,6580,6560,3086
|
|
20250207,122900,2211278270,6570,6570,6570,6560,1473
|
|
20250207,122800,2201602880,6580,6570,6580,6570,400
|
|
20250207,122700,2198972370,6570,6570,6580,6570,666
|
|
20250207,122600,2194596710,6570,6560,6580,6550,7183
|
|
20250207,122500,2147409300,6550,6560,6560,6550,4881
|
|
20250207,122400,2115433280,6560,6560,6560,6560,466
|
|
20250207,122300,2112376320,6550,6550,6550,6550,115
|
|
20250207,122200,2111623070,6550,6560,6560,6550,650
|
|
20250207,122100,2107360570,6550,6550,6550,6540,1089
|
|
20250207,122000,2100227980,6550,6560,6560,6550,761
|
|
20250207,121900,2095243330,6560,6560,6560,6560,18
|
|
20250207,121800,2095125250,6560,6550,6560,6550,1574
|
|
20250207,121700,2084812500,6560,6560,6570,6560,7059
|
|
20250207,121600,2038443700,6560,6550,6560,6550,7738
|
|
20250207,121500,1987690660,6540,6550,6550,6540,2253
|
|
20250207,121400,1972933920,6540,6540,6540,6540,1028
|
|
20250207,121300,1966210800,6530,6530,6530,6530,147
|
|
20250207,121200,1965250890,6530,6530,6530,6530,0
|
|
20250207,121100,1965250890,6530,6530,6530,6530,54
|
|
20250207,121000,1964898270,6530,6530,6530,6530,0
|
|
20250207,120900,1964898270,6530,6530,6530,6530,9
|
|
20250207,120800,1964839500,6530,6520,6530,6520,950
|
|
20250207,120700,1958636250,6520,6540,6540,6520,2876
|
|
20250207,120600,1939856010,6540,6540,6540,6540,373
|
|
20250207,120500,1937416590,6540,6540,6540,6540,70
|
|
20250207,120400,1936958790,6550,6550,6550,6540,481
|
|
20250207,120300,1933808440,6550,6540,6550,6540,2273
|
|
20250207,120200,1918941870,6530,6530,6530,6530,659
|
|
20250207,120100,1914638600,6520,6520,6520,6520,15
|
|
20250207,120000,1914540800,6520,6520,6520,6520,3006
|
|
20250207,115900,1894941680,6520,6520,6520,6520,4124
|
|
20250207,115800,1868053200,6520,6530,6540,6520,1617
|
|
20250207,115700,1857501280,6530,6530,6530,6520,350
|
|
20250207,115600,1855215820,6520,6520,6520,6520,50
|
|
20250207,115500,1854889820,6520,6520,6530,6520,168
|
|
20250207,115400,1853792930,6520,6520,6520,6520,254
|
|
20250207,115300,1852136850,6530,6540,6540,6530,302
|
|
20250207,115200,1850164770,6540,6530,6540,6530,100
|
|
20250207,115100,1849510810,6530,6520,6530,6520,903
|
|
20250207,115000,1843614370,6520,6520,6520,6520,220
|
|
20250207,114900,1842179970,6520,6520,6520,6510,3675
|
|
20250207,114800,1818251210,6520,6540,6540,6520,2276
|
|
20250207,114700,1803399530,6530,6530,6530,6530,4
|
|
20250207,114600,1803373410,6530,6540,6540,6530,176
|
|
20250207,114500,1802222410,6540,6540,6540,6540,5
|
|
20250207,114400,1802189710,6540,6540,6540,6540,12
|
|
20250207,114300,1802111230,6540,6540,6550,6540,804
|
|
20250207,114200,1796852820,6540,6530,6540,6530,57
|
|
20250207,114100,1796480080,6540,6530,6540,6530,944
|
|
20250207,114000,1790310680,6540,6540,6550,6540,52
|
|
20250207,113900,1789970350,6540,6530,6540,6530,229
|
|
20250207,113800,1788472720,6530,6550,6550,6530,1186
|
|
20250207,113700,1780708820,6550,6500,6550,6500,12290
|
|
20250207,113600,1700389880,6520,6520,6540,6480,10986
|
|
20250207,113500,1628966500,6520,6510,6520,6510,1634
|
|
20250207,113400,1618326320,6500,6500,6500,6500,4669
|
|
20250207,113300,1587977820,6500,6500,6500,6500,20
|
|
20250207,113200,1587847820,6500,6500,6500,6500,100
|
|
20250207,113100,1587197820,6500,6490,6500,6490,7211
|
|
20250207,113000,1540326840,6490,6480,6490,6480,159
|
|
20250207,112900,1539294970,6480,6470,6480,6470,3261
|
|
20250207,112800,1518164630,6470,6470,6470,6470,88
|
|
20250207,112700,1517595270,6470,6460,6470,6460,489
|
|
20250207,112600,1514432440,6460,6460,6460,6460,112
|
|
20250207,112500,1513708920,6480,6460,6480,6460,24
|
|
20250207,112400,1513553610,6460,6460,6460,6460,207
|
|
20250207,112300,1512216390,6460,6460,6460,6460,24
|
|
20250207,112200,1512061350,6480,6460,6480,6460,666
|
|
20250207,112100,1507758380,6460,6470,6470,6460,346
|
|
20250207,112000,1505522790,6470,6470,6470,6470,503
|
|
20250207,111900,1502268380,6470,6470,6480,6470,30
|
|
20250207,111800,1502074270,6470,6470,6470,6460,391
|
|
20250207,111700,1499544540,6470,6460,6470,6460,24
|
|
20250207,111600,1499389450,6460,6460,6460,6460,243
|
|
20250207,111500,1497819670,6460,6470,6470,6460,1010
|
|
20250207,111400,1491286050,6470,6470,6480,6470,25
|
|
20250207,111300,1491124240,6480,6480,6480,6480,870
|
|
20250207,111200,1485486640,6470,6470,6470,6470,73
|
|
20250207,111100,1485014330,6470,6470,6470,6470,4
|
|
20250207,111000,1484988450,6480,6480,6480,6480,127
|
|
20250207,110900,1484165490,6480,6490,6490,6480,16
|
|
20250207,110800,1484061800,6480,6480,6490,6480,729
|
|
20250207,110700,1479337760,6470,6470,6480,6470,397
|
|
20250207,110600,1476768380,6460,6470,6470,6460,22
|
|
20250207,110500,1476626230,6460,6460,6460,6460,112
|
|
20250207,110400,1475902710,6450,6460,6460,6450,107
|
|
20250207,110300,1475211530,6460,6470,6470,6460,310
|
|
20250207,110200,1473208880,6470,6470,6470,6460,27
|
|
20250207,110100,1473034240,6460,6450,6460,6450,1605
|
|
20250207,110000,1462666090,6450,6450,6450,6450,46
|
|
20250207,105900,1462369390,6460,6470,6470,6460,774
|
|
20250207,105800,1457369330,6470,6460,6470,6460,678
|
|
20250207,105700,1452983940,6460,6450,6460,6450,223
|
|
20250207,105600,1451545360,6470,6490,6490,6440,6983
|
|
20250207,105500,1406489090,6490,6500,6510,6490,4159
|
|
20250207,105400,1379462870,6510,6500,6510,6500,151
|
|
20250207,105300,1378480050,6510,6510,6510,6500,136
|
|
20250207,105200,1377594920,6510,6510,6510,6500,997
|
|
20250207,105100,1371104490,6510,6510,6510,6510,1024
|
|
20250207,105000,1364438250,6510,6510,6510,6500,2532
|
|
20250207,104900,1347955200,6510,6510,6510,6500,359
|
|
20250207,104800,1345618490,6510,6500,6510,6500,371
|
|
20250207,104700,1343205940,6500,6500,6520,6500,2328
|
|
20250207,104600,1328068920,6500,6480,6500,6480,1847
|
|
20250207,104500,1316072850,6490,6490,6500,6490,36
|
|
20250207,104400,1315839200,6490,6480,6500,6480,2971
|
|
20250207,104300,1296557760,6470,6470,6470,6470,305
|
|
20250207,104200,1294584410,6470,6460,6480,6460,931
|
|
20250207,104100,1288551880,6480,6470,6480,6460,62
|
|
20250207,104000,1288151320,6460,6460,6460,6460,27
|
|
20250207,103900,1287976900,6470,6470,6470,6460,20
|
|
20250207,103800,1287847540,6470,6460,6470,6460,1070
|
|
20250207,103700,1280925030,6470,6470,6470,6470,20
|
|
20250207,103600,1280795630,6460,6450,6460,6450,75
|
|
20250207,103500,1280311850,6460,6450,6460,6450,469
|
|
20250207,103400,1277286790,6460,6450,6470,6450,1556
|
|
20250207,103300,1267240640,6440,6440,6450,6440,1670
|
|
20250207,103200,1256475840,6450,6450,6460,6440,1955
|
|
20250207,103100,1243862810,6460,6450,6460,6450,971
|
|
20250207,103000,1237597240,6440,6430,6440,6430,998
|
|
20250207,102900,1231170300,6430,6420,6430,6420,846
|
|
20250207,102800,1225731070,6430,6420,6430,6420,74
|
|
20250207,102700,1225255810,6430,6430,6430,6420,65
|
|
20250207,102600,1224838300,6420,6420,6430,6420,38
|
|
20250207,102500,1224594290,6420,6410,6420,6410,344
|
|
20250207,102400,1222385980,6410,6410,6410,6410,213
|
|
20250207,102300,1221020650,6410,6410,6410,6410,242
|
|
20250207,102200,1219469430,6420,6420,6420,6420,713
|
|
20250207,102100,1214891970,6420,6420,6420,6420,59
|
|
20250207,102000,1214513190,6420,6420,6420,6420,22
|
|
20250207,101900,1214371950,6420,6410,6420,6410,268
|
|
20250207,101800,1212651570,6420,6420,6420,6420,776
|
|
20250207,101700,1207669650,6420,6410,6420,6410,1373
|
|
20250207,101600,1198860900,6410,6410,6410,6410,40
|
|
20250207,101500,1198604500,6430,6410,6430,6410,304
|
|
20250207,101400,1196651320,6410,6410,6420,6410,2000
|
|
20250207,101300,1183825410,6410,6410,6410,6400,145
|
|
20250207,101200,1182896230,6410,6400,6410,6400,264
|
|
20250207,101100,1181206430,6400,6400,6410,6400,711
|
|
20250207,101000,1176656020,6400,6400,6400,6400,40
|
|
20250207,100900,1176400020,6410,6410,6410,6400,874
|
|
20250207,100800,1170799040,6400,6400,6410,6400,776
|
|
20250207,100700,1165831630,6400,6390,6410,6390,338
|
|
20250207,100600,1163668780,6400,6400,6400,6390,1583
|
|
20250207,100500,1153540330,6400,6400,6400,6400,540
|
|
20250207,100400,1150084330,6400,6390,6410,6390,1208
|
|
20250207,100300,1142353740,6400,6390,6400,6390,263
|
|
20250207,100200,1140670850,6380,6380,6390,6380,3624
|
|
20250207,100100,1117540320,6390,6390,6390,6380,1248
|
|
20250207,100000,1109568050,6390,6390,6390,6390,1941
|
|
20250207,095900,1097165060,6390,6390,6390,6390,59
|
|
20250207,095800,1096788050,6390,6380,6390,6380,231
|
|
20250207,095700,1095311970,6380,6380,6390,6380,2508
|
|
20250207,095600,1079286430,6380,6400,6400,6380,3140
|
|
20250207,095500,1059242120,6400,6410,6450,6400,4947
|
|
20250207,095400,1027496840,6410,6390,6420,6380,4602
|
|
20250207,095300,998035040,6380,6390,6390,6380,2635
|
|
20250207,095200,981215240,6390,6400,6400,6380,5231
|
|
20250207,095100,947774950,6400,6410,6410,6400,148
|
|
20250207,095000,946827680,6410,6390,6410,6390,2494
|
|
20250207,094900,930871190,6390,6380,6390,6380,462
|
|
20250207,094800,927919610,6380,6390,6390,6380,5246
|
|
20250207,094700,894433340,6390,6410,6420,6390,8637
|
|
20250207,094600,839138500,6410,6410,6420,6410,1039
|
|
20250207,094500,832468470,6420,6420,6430,6410,3003
|
|
20250207,094400,813218510,6420,6410,6420,6410,2444
|
|
20250207,094300,797532450,6410,6410,6410,6400,692
|
|
20250207,094200,793097190,6410,6410,6410,6400,3247
|
|
20250207,094100,772296930,6410,6430,6430,6400,14425
|
|
20250207,094000,679773170,6440,6440,6500,6430,4051
|
|
20250207,093900,653649240,6440,6440,6440,6440,461
|
|
20250207,093800,650680400,6450,6420,6460,6420,7189
|
|
20250207,093700,604473320,6430,6430,6440,6420,1066
|
|
20250207,093600,597618810,6430,6430,6430,6420,3710
|
|
20250207,093500,573763560,6430,6440,6440,6430,1100
|
|
20250207,093400,566682580,6440,6450,6450,6440,1982
|
|
20250207,093300,553916370,6450,6450,6450,6450,47
|
|
20250207,093200,553613220,6450,6440,6450,6440,265
|
|
20250207,093100,551904520,6450,6450,6460,6450,856
|
|
20250207,093000,546380820,6440,6430,6440,6430,845
|
|
20250207,092900,540939730,6430,6430,6430,6420,1590
|
|
20250207,092800,530726360,6430,6440,6440,6430,4150
|
|
20250207,092700,504041850,6430,6440,6450,6430,2498
|
|
20250207,092600,487954870,6450,6450,6450,6450,384
|
|
20250207,092500,485478070,6460,6450,6460,6450,73
|
|
20250207,092400,485006900,6450,6460,6460,6450,2959
|
|
20250207,092300,465902150,6460,6450,6460,6450,269
|
|
20250207,092200,464165600,6450,6450,6460,6450,2283
|
|
20250207,092100,449439780,6470,6470,6480,6450,4107
|
|
20250207,092000,422935050,6470,6470,6470,6470,41
|
|
20250207,091900,422669780,6460,6470,6470,6460,6043
|
|
20250207,091800,383621490,6470,6460,6480,6460,296
|
|
20250207,091700,381705780,6470,6470,6480,6460,3786
|
|
20250207,091600,357211650,6470,6470,6470,6470,915
|
|
20250207,091500,351291600,6470,6480,6480,6470,1307
|
|
20250207,091400,342830570,6490,6470,6490,6460,959
|
|
20250207,091300,336617140,6480,6480,6480,6470,647
|
|
20250207,091200,332428070,6480,6470,6480,6460,787
|
|
20250207,091100,327331280,6460,6490,6530,6460,2501
|
|
20250207,091000,311121160,6480,6440,6480,6440,4499
|
|
20250207,090900,282035450,6440,6440,6450,6440,1434
|
|
20250207,090800,272800480,6440,6440,6450,6440,3502
|
|
20250207,090700,250245400,6440,6470,6470,6440,10559
|
|
20250207,090600,182090950,6470,6480,6480,6460,3403
|
|
20250207,090500,160070840,6490,6500,6500,6480,1997
|
|
20250207,090400,147119920,6490,6490,6490,6480,1358
|
|
20250207,090300,138312240,6490,6480,6490,6480,165
|
|
20250207,090200,137241420,6480,6530,6530,6470,17006
|
|
20250207,090100,26846300,6530,6550,6550,6530,1332
|
|
20250207,090000,18144630,6560,6540,6560,6540,2773
|