618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191500,929188480,5930,5930,5930,5930,3368
|
|
20240213,191400,929188480,5930,5930,5930,5930,0
|
|
20240213,191300,929188480,5930,5930,5930,5930,0
|
|
20240213,191200,929188480,5930,5930,5930,5930,0
|
|
20240213,191100,929188480,5930,5930,5930,5930,0
|
|
20240213,191000,929188480,5930,5930,5930,5930,0
|
|
20240213,190900,929188480,5930,5930,5930,5930,0
|
|
20240213,190800,929188480,5930,5930,5930,5930,0
|
|
20240213,190700,929188480,5930,5930,5930,5930,0
|
|
20240213,190600,929188480,5930,5930,5930,5930,0
|
|
20240213,190500,929188480,5930,5930,5930,5930,0
|
|
20240213,190400,929188480,5930,5930,5930,5930,0
|
|
20240213,190300,929188480,5930,5930,5930,5930,0
|
|
20240213,190200,929188480,5930,5930,5930,5930,0
|
|
20240213,190100,929188480,5930,5930,5930,5930,0
|
|
20240213,190000,929188480,5930,5930,5930,5930,0
|
|
20240213,185900,929188480,5930,5930,5930,5930,0
|
|
20240213,185800,929188480,5930,5930,5930,5930,0
|
|
20240213,185700,929188480,5930,5930,5930,5930,0
|
|
20240213,185600,929188480,5930,5930,5930,5930,0
|
|
20240213,185500,929188480,5930,5930,5930,5930,0
|
|
20240213,185400,929188480,5930,5930,5930,5930,0
|
|
20240213,185300,929188480,5930,5930,5930,5930,0
|
|
20240213,185200,929188480,5930,5930,5930,5930,0
|
|
20240213,185100,929188480,5930,5930,5930,5930,0
|
|
20240213,185000,929188480,5930,5930,5930,5930,0
|
|
20240213,184900,929188480,5930,5930,5930,5930,0
|
|
20240213,184800,929188480,5930,5930,5930,5930,0
|
|
20240213,184700,929188480,5930,5930,5930,5930,0
|
|
20240213,184600,929188480,5930,5930,5930,5930,0
|
|
20240213,184500,929188480,5930,5930,5930,5930,3368
|
|
20240213,184400,929188480,5930,5930,5930,5930,0
|
|
20240213,184300,929188480,5930,5930,5930,5930,0
|
|
20240213,184200,929188480,5930,5930,5930,5930,0
|
|
20240213,184100,929188480,5930,5930,5930,5930,0
|
|
20240213,184000,929188480,5930,5930,5930,5930,0
|
|
20240213,183900,929188480,5930,5930,5930,5930,0
|
|
20240213,183800,929188480,5930,5930,5930,5930,0
|
|
20240213,183700,929188480,5930,5930,5930,5930,0
|
|
20240213,183600,929188480,5930,5930,5930,5930,0
|
|
20240213,183500,929188480,5930,5930,5930,5930,0
|
|
20240213,183400,929188480,5930,5930,5930,5930,0
|
|
20240213,183300,929188480,5930,5930,5930,5930,0
|
|
20240213,183200,929188480,5930,5930,5930,5930,0
|
|
20240213,183100,929188480,5930,5930,5930,5930,0
|
|
20240213,183000,929188480,5930,5930,5930,5930,0
|
|
20240213,182900,929188480,5930,5930,5930,5930,0
|
|
20240213,182800,929188480,5930,5930,5930,5930,0
|
|
20240213,182700,929188480,5930,5930,5930,5930,0
|
|
20240213,182600,929188480,5930,5930,5930,5930,0
|
|
20240213,182500,929188480,5930,5930,5930,5930,0
|
|
20240213,182400,929188480,5930,5930,5930,5930,0
|
|
20240213,182300,929188480,5930,5930,5930,5930,0
|
|
20240213,182200,929188480,5930,5930,5930,5930,0
|
|
20240213,182100,929188480,5930,5930,5930,5930,0
|
|
20240213,182000,929188480,5930,5930,5930,5930,0
|
|
20240213,181900,929188480,5930,5930,5930,5930,0
|
|
20240213,181800,929188480,5930,5930,5930,5930,0
|
|
20240213,181700,929188480,5930,5930,5930,5930,0
|
|
20240213,181600,929188480,5930,5930,5930,5930,0
|
|
20240213,181500,929188480,5930,5930,5930,5930,3368
|
|
20240213,181400,929188480,5930,5930,5930,5930,0
|
|
20240213,181300,929188480,5930,5930,5930,5930,0
|
|
20240213,181200,929188480,5930,5930,5930,5930,0
|
|
20240213,181100,929188480,5930,5930,5930,5930,0
|
|
20240213,181000,929188480,5930,5930,5930,5930,0
|
|
20240213,180900,929188480,5930,5930,5930,5930,0
|
|
20240213,180800,929188480,5930,5930,5930,5930,0
|
|
20240213,180700,929188480,5930,5930,5930,5930,0
|
|
20240213,180600,929188480,5930,5930,5930,5930,0
|
|
20240213,180500,929188480,5930,5930,5930,5930,0
|
|
20240213,180400,929188480,5930,5930,5930,5930,0
|
|
20240213,180300,929188480,5930,5930,5930,5930,0
|
|
20240213,180200,929188480,5930,5930,5930,5930,0
|
|
20240213,180100,929188480,5930,5930,5930,5930,0
|
|
20240213,180000,929188480,5930,5930,5930,5930,0
|
|
20240213,175900,929188480,5930,5930,5930,5930,0
|
|
20240213,175800,929188480,5930,5930,5930,5930,0
|
|
20240213,175700,929188480,5930,5930,5930,5930,0
|
|
20240213,175600,929188480,5930,5930,5930,5930,0
|
|
20240213,175500,929188480,5930,5930,5930,5930,0
|
|
20240213,175400,929188480,5930,5930,5930,5930,0
|
|
20240213,175300,929188480,5930,5930,5930,5930,0
|
|
20240213,175200,929188480,5930,5930,5930,5930,0
|
|
20240213,175100,929188480,5930,5930,5930,5930,0
|
|
20240213,175000,929188480,5930,5930,5930,5930,0
|
|
20240213,174900,929188480,5930,5930,5930,5930,0
|
|
20240213,174800,929188480,5930,5930,5930,5930,0
|
|
20240213,174700,929188480,5930,5930,5930,5930,0
|
|
20240213,174600,929188480,5930,5930,5930,5930,0
|
|
20240213,174500,929188480,5930,5930,5930,5930,3368
|
|
20240213,174400,929188480,5930,5930,5930,5930,0
|
|
20240213,174300,929188480,5930,5930,5930,5930,0
|
|
20240213,174200,929188480,5930,5930,5930,5930,0
|
|
20240213,174100,929188480,5930,5930,5930,5930,0
|
|
20240213,174000,929188480,5930,5930,5930,5930,0
|
|
20240213,173900,929188480,5930,5930,5930,5930,0
|
|
20240213,173800,929188480,5930,5930,5930,5930,0
|
|
20240213,173700,929188480,5930,5930,5930,5930,0
|
|
20240213,173600,929188480,5930,5930,5930,5930,0
|
|
20240213,173500,929188480,5930,5930,5930,5930,0
|
|
20240213,173400,929188480,5930,5930,5930,5930,0
|
|
20240213,173300,929188480,5930,5930,5930,5930,0
|
|
20240213,173200,929188480,5930,5930,5930,5930,0
|
|
20240213,173100,929188480,5930,5930,5930,5930,0
|
|
20240213,173000,929188480,5930,5930,5930,5930,0
|
|
20240213,172900,929188480,5930,5930,5930,5930,0
|
|
20240213,172800,929188480,5930,5930,5930,5930,0
|
|
20240213,172700,929188480,5930,5930,5930,5930,0
|
|
20240213,172600,929188480,5930,5930,5930,5930,0
|
|
20240213,172500,929188480,5930,5930,5930,5930,0
|
|
20240213,172400,929188480,5930,5930,5930,5930,0
|
|
20240213,172300,929188480,5930,5930,5930,5930,0
|
|
20240213,172200,929188480,5930,5930,5930,5930,0
|
|
20240213,172100,929188480,5930,5930,5930,5930,0
|
|
20240213,172000,929188480,5930,5930,5930,5930,0
|
|
20240213,171900,929188480,5930,5930,5930,5930,0
|
|
20240213,171800,929188480,5930,5930,5930,5930,0
|
|
20240213,171700,929188480,5930,5930,5930,5930,0
|
|
20240213,171600,929188480,5930,5930,5930,5930,0
|
|
20240213,171500,929188480,5930,5930,5930,5930,3368
|
|
20240213,171400,929188480,5930,5930,5930,5930,0
|
|
20240213,171300,929188480,5930,5930,5930,5930,0
|
|
20240213,171200,929188480,5930,5930,5930,5930,0
|
|
20240213,171100,929188480,5930,5930,5930,5930,0
|
|
20240213,171000,929188480,5930,5930,5930,5930,0
|
|
20240213,170900,929188480,5930,5930,5930,5930,0
|
|
20240213,170800,929188480,5930,5930,5930,5930,0
|
|
20240213,170700,929188480,5930,5930,5930,5930,0
|
|
20240213,170600,929188480,5930,5930,5930,5930,0
|
|
20240213,170500,929188480,5930,5930,5930,5930,0
|
|
20240213,170400,929188480,5930,5930,5930,5930,0
|
|
20240213,170300,929188480,5930,5930,5930,5930,0
|
|
20240213,170200,929188480,5930,5930,5930,5930,0
|
|
20240213,170100,929188480,5930,5930,5930,5930,0
|
|
20240213,170000,929188480,5930,5930,5930,5930,0
|
|
20240213,165900,929188480,5930,5930,5930,5930,0
|
|
20240213,165800,929188480,5930,5930,5930,5930,0
|
|
20240213,165700,929188480,5930,5930,5930,5930,0
|
|
20240213,165600,929188480,5930,5930,5930,5930,0
|
|
20240213,165500,929188480,5930,5930,5930,5930,0
|
|
20240213,165400,929188480,5930,5930,5930,5930,0
|
|
20240213,165300,929188480,5930,5930,5930,5930,0
|
|
20240213,165200,929188480,5930,5930,5930,5930,0
|
|
20240213,165100,929188480,5930,5930,5930,5930,0
|
|
20240213,165000,929188480,5930,5930,5930,5930,0
|
|
20240213,164900,929188480,5930,5930,5930,5930,0
|
|
20240213,164800,929188480,5930,5930,5930,5930,0
|
|
20240213,164700,929188480,5930,5930,5930,5930,0
|
|
20240213,164600,929188480,5930,5930,5930,5930,0
|
|
20240213,164500,929188480,5930,5930,5930,5930,3368
|
|
20240213,164400,929188480,5930,5930,5930,5930,0
|
|
20240213,164300,929188480,5930,5930,5930,5930,0
|
|
20240213,164200,929188480,5930,5930,5930,5930,0
|
|
20240213,164100,929188480,5930,5930,5930,5930,0
|
|
20240213,164000,929188480,5930,5930,5930,5930,0
|
|
20240213,163900,929188480,5930,5930,5930,5930,0
|
|
20240213,163800,929188480,5930,5930,5930,5930,0
|
|
20240213,163700,929188480,5930,5930,5930,5930,0
|
|
20240213,163600,929188480,5930,5930,5930,5930,0
|
|
20240213,163500,929188480,5930,5930,5930,5930,0
|
|
20240213,163400,929188480,5930,5930,5930,5930,0
|
|
20240213,163300,929188480,5930,5930,5930,5930,0
|
|
20240213,163200,929188480,5930,5930,5930,5930,0
|
|
20240213,163100,929188480,5930,5930,5930,5930,0
|
|
20240213,163000,929188480,5930,5930,5930,5930,0
|
|
20240213,162900,929188480,5930,5930,5930,5930,0
|
|
20240213,162800,929188480,5930,5930,5930,5930,0
|
|
20240213,162700,929188480,5930,5930,5930,5930,0
|
|
20240213,162600,929188480,5930,5930,5930,5930,0
|
|
20240213,162500,929188480,5930,5930,5930,5930,0
|
|
20240213,162400,929188480,5930,5930,5930,5930,0
|
|
20240213,162300,929188480,5930,5930,5930,5930,0
|
|
20240213,162200,929188480,5930,5930,5930,5930,0
|
|
20240213,162100,929188480,5930,5930,5930,5930,0
|
|
20240213,162000,929188480,5930,5930,5930,5930,0
|
|
20240213,161900,929188480,5930,5930,5930,5930,0
|
|
20240213,161800,929188480,5930,5930,5930,5930,0
|
|
20240213,161700,929188480,5930,5930,5930,5930,0
|
|
20240213,161600,929188480,5930,5930,5930,5930,0
|
|
20240213,161500,929188480,5930,5930,5930,5930,3368
|
|
20240213,161400,929188480,5930,5930,5930,5930,0
|
|
20240213,161300,929188480,5930,5930,5930,5930,0
|
|
20240213,161200,929188480,5930,5930,5930,5930,0
|
|
20240213,161100,929188480,5930,5930,5930,5930,0
|
|
20240213,161000,929188480,5930,5930,5930,5930,0
|
|
20240213,160900,929188480,5930,5930,5930,5930,0
|
|
20240213,160800,929188480,5930,5930,5930,5930,0
|
|
20240213,160700,929188480,5930,5930,5930,5930,0
|
|
20240213,160600,929188480,5930,5930,5930,5930,0
|
|
20240213,160500,929188480,5930,5930,5930,5930,0
|
|
20240213,160400,929188480,5930,5930,5930,5930,0
|
|
20240213,160300,929188480,5930,5930,5930,5930,0
|
|
20240213,160200,929188480,5930,5930,5930,5930,0
|
|
20240213,160100,929188480,5930,5930,5930,5930,0
|
|
20240213,160000,929188480,5930,5930,5930,5930,0
|
|
20240213,155900,929188480,5930,5930,5930,5930,0
|
|
20240213,155800,929188480,5930,5930,5930,5930,0
|
|
20240213,155700,929188480,5930,5930,5930,5930,0
|
|
20240213,155600,929188480,5930,5930,5930,5930,0
|
|
20240213,155500,929188480,5930,5930,5930,5930,0
|
|
20240213,155400,929188480,5930,5930,5930,5930,0
|
|
20240213,155300,929188480,5930,5930,5930,5930,0
|
|
20240213,155200,929188480,5930,5930,5930,5930,0
|
|
20240213,155100,929188480,5930,5930,5930,5930,0
|
|
20240213,155000,929188480,5930,5930,5930,5930,0
|
|
20240213,154900,929188480,5930,5930,5930,5930,0
|
|
20240213,154800,929188480,5930,5930,5930,5930,0
|
|
20240213,154700,929188480,5930,5930,5930,5930,0
|
|
20240213,154600,929188480,5930,5930,5930,5930,0
|
|
20240213,154500,929188480,5930,5930,5930,5930,3368
|
|
20240213,154400,929188480,5930,5930,5930,5930,0
|
|
20240213,154300,929188480,5930,5930,5930,5930,0
|
|
20240213,154200,929188480,5930,5930,5930,5930,0
|
|
20240213,154100,929188480,5930,5930,5930,5930,0
|
|
20240213,154000,929188480,5930,5930,5930,5930,0
|
|
20240213,153900,929188480,5930,5930,5930,5930,0
|
|
20240213,153800,929188480,5930,5930,5930,5930,0
|
|
20240213,153700,929188480,5930,5930,5930,5930,0
|
|
20240213,153600,929188480,5930,5930,5930,5930,0
|
|
20240213,153500,929188480,5930,5930,5930,5930,0
|
|
20240213,153400,929188480,5930,5930,5930,5930,0
|
|
20240213,153300,929188480,5930,5930,5930,5930,0
|
|
20240213,153200,929188480,5930,5930,5930,5930,0
|
|
20240213,153100,929188480,5930,5930,5930,5930,0
|
|
20240213,153000,929188480,5930,5930,5930,5930,3368
|
|
20240213,152900,909216240,5920,5920,5920,5920,0
|
|
20240213,152800,909216240,5920,5920,5920,5920,0
|
|
20240213,152700,909216240,5920,5920,5920,5920,0
|
|
20240213,152600,909216240,5920,5920,5920,5920,0
|
|
20240213,152500,909216240,5920,5920,5920,5920,0
|
|
20240213,152400,909216240,5920,5920,5920,5920,0
|
|
20240213,152300,909216240,5920,5920,5920,5920,0
|
|
20240213,152200,909216240,5920,5920,5920,5920,0
|
|
20240213,152100,909216240,5920,5920,5920,5920,0
|
|
20240213,152000,909216240,5920,5920,5920,5920,0
|
|
20240213,151900,909216240,5920,5910,5920,5910,1354
|
|
20240213,151800,901214000,5910,5920,5920,5910,980
|
|
20240213,151700,895417400,5920,5900,5920,5900,234
|
|
20240213,151600,894033170,5910,5910,5910,5910,1556
|
|
20240213,151500,884837210,5910,5910,5910,5910,37
|
|
20240213,151400,884618540,5910,5910,5910,5910,283
|
|
20240213,151300,882946010,5920,5920,5920,5920,633
|
|
20240213,151200,879198650,5920,5920,5920,5920,269
|
|
20240213,151100,877606170,5880,5920,5920,5880,2326
|
|
20240213,151000,863903910,5930,5940,5940,5920,272
|
|
20240213,150900,862291010,5920,5920,5940,5920,1303
|
|
20240213,150800,854564950,5920,5920,5940,5920,1091
|
|
20240213,150700,848097350,5920,5920,5920,5920,100
|
|
20240213,150600,847505350,5920,5920,5920,5920,116
|
|
20240213,150500,846818630,5920,5930,5930,5910,203
|
|
20240213,150400,845614880,5920,5920,5920,5910,2642
|
|
20240213,150300,829975260,5920,5910,5920,5910,1831
|
|
20240213,150200,819151050,5910,5900,5910,5900,6392
|
|
20240213,150100,781420250,5890,5890,5890,5890,172
|
|
20240213,150000,780407170,5900,5900,5900,5900,74
|
|
20240213,145900,779970570,5890,5890,5890,5890,26
|
|
20240213,145800,779817430,5890,5890,5890,5890,5
|
|
20240213,145700,779787980,5880,5890,5890,5880,136
|
|
20240213,145600,778987000,5890,5890,5890,5890,10
|
|
20240213,145500,778928100,5880,5880,5880,5880,0
|
|
20240213,145400,778928100,5880,5880,5880,5880,50
|
|
20240213,145300,778634100,5880,5890,5890,5880,130
|
|
20240213,145200,777868900,5880,5880,5880,5880,270
|
|
20240213,145100,776281300,5880,5880,5880,5880,216
|
|
20240213,145000,775011220,5880,5880,5890,5880,227
|
|
20240213,144900,773676160,5880,5890,5890,5880,175
|
|
20240213,144800,772646980,5890,5890,5900,5890,474
|
|
20240213,144700,769853120,5890,5890,5890,5890,1178
|
|
20240213,144600,762914700,5890,5890,5890,5880,1137
|
|
20240213,144500,756220730,5890,5880,5890,5880,279
|
|
20240213,144400,754579420,5900,5900,5900,5900,0
|
|
20240213,144300,754579420,5900,5900,5900,5900,0
|
|
20240213,144200,754579420,5900,5900,5900,5900,15
|
|
20240213,144100,754490920,5880,5890,5890,5880,256
|
|
20240213,144000,752984640,5890,5880,5890,5880,7
|
|
20240213,143900,752943470,5890,5900,5900,5890,110
|
|
20240213,143800,752295540,5890,5890,5890,5890,101
|
|
20240213,143700,751700650,5890,5890,5890,5890,100
|
|
20240213,143600,751111650,5890,5890,5890,5890,0
|
|
20240213,143500,751111650,5890,5890,5890,5890,758
|
|
20240213,143400,746647030,5890,5890,5890,5890,1
|
|
20240213,143300,746641140,5900,5900,5900,5900,101
|
|
20240213,143200,746045240,5890,5900,5900,5890,759
|
|
20240213,143100,741570730,5890,5890,5890,5890,0
|
|
20240213,143000,741570730,5890,5890,5890,5890,20
|
|
20240213,142900,741452930,5890,5890,5890,5890,18
|
|
20240213,142800,741346910,5900,5900,5900,5900,0
|
|
20240213,142700,741346910,5900,5900,5900,5900,138
|
|
20240213,142600,740532710,5890,5890,5890,5890,5
|
|
20240213,142500,740503260,5880,5880,5880,5880,919
|
|
20240213,142400,735099540,5880,5880,5890,5880,361
|
|
20240213,142300,732973610,5890,5890,5890,5890,723
|
|
20240213,142200,728715140,5890,5890,5890,5890,0
|
|
20240213,142100,728715140,5890,5890,5890,5890,87
|
|
20240213,142000,728202710,5890,5890,5890,5890,20
|
|
20240213,141900,728084910,5890,5890,5890,5890,517
|
|
20240213,141800,725039780,5890,5890,5890,5890,20
|
|
20240213,141700,724921980,5890,5890,5890,5890,0
|
|
20240213,141600,724921980,5890,5890,5890,5890,0
|
|
20240213,141500,724921980,5890,5900,5900,5890,32
|
|
20240213,141400,724733430,5890,5900,5900,5890,230
|
|
20240213,141300,723377210,5900,5900,5900,5900,1
|
|
20240213,141200,723371310,5890,5890,5900,5890,4
|
|
20240213,141100,723347740,5900,5900,5900,5900,6
|
|
20240213,141000,723312340,5890,5900,5900,5890,2131
|
|
20240213,140900,710740750,5890,5890,5890,5890,1155
|
|
20240213,140800,703937800,5890,5880,5890,5880,605
|
|
20240213,140700,700375350,5890,5890,5890,5890,0
|
|
20240213,140600,700375350,5890,5890,5890,5890,283
|
|
20240213,140500,698708480,5890,5890,5890,5890,36
|
|
20240213,140400,698496440,5890,5880,5890,5880,408
|
|
20240213,140300,696096320,5890,5890,5890,5890,0
|
|
20240213,140200,696096320,5890,5890,5890,5890,4
|
|
20240213,140100,696072760,5890,5890,5890,5880,3
|
|
20240213,140000,696055100,5890,5890,5890,5890,2
|
|
20240213,135900,696043320,5880,5890,5890,5880,212
|
|
20240213,135800,694796640,5890,5890,5890,5890,17
|
|
20240213,135700,694696510,5880,5880,5880,5880,0
|
|
20240213,135600,694696510,5880,5880,5880,5880,1
|
|
20240213,135500,694690630,5880,5880,5880,5880,1
|
|
20240213,135400,694684750,5880,5880,5880,5880,36
|
|
20240213,135300,694473070,5880,5880,5880,5880,0
|
|
20240213,135200,694473070,5880,5880,5880,5880,1
|
|
20240213,135100,694467190,5880,5880,5880,5880,31
|
|
20240213,135000,694284910,5890,5880,5890,5880,2
|
|
20240213,134900,694273140,5880,5880,5880,5880,869
|
|
20240213,134800,689163420,5880,5880,5880,5880,50
|
|
20240213,134700,688869420,5880,5880,5880,5880,23
|
|
20240213,134600,688734180,5880,5880,5880,5880,0
|
|
20240213,134500,688734180,5880,5880,5880,5880,200
|
|
20240213,134400,687558180,5870,5870,5870,5870,0
|
|
20240213,134300,687558180,5870,5870,5870,5870,12
|
|
20240213,134200,687487740,5870,5880,5880,5870,37
|
|
20240213,134100,687270190,5870,5870,5870,5870,0
|
|
20240213,134000,687270190,5870,5870,5870,5870,220
|
|
20240213,133900,685978790,5870,5870,5870,5870,495
|
|
20240213,133800,683073140,5870,5870,5870,5870,5
|
|
20240213,133700,683043790,5860,5860,5860,5860,2
|
|
20240213,133600,683032070,5860,5860,5860,5860,0
|
|
20240213,133500,683032070,5860,5860,5860,5860,0
|
|
20240213,133400,683032070,5860,5860,5860,5860,0
|
|
20240213,133300,683032070,5860,5860,5860,5860,3
|
|
20240213,133200,683014490,5880,5880,5880,5880,0
|
|
20240213,133100,683014490,5880,5880,5880,5880,200
|
|
20240213,133000,681838490,5880,5880,5880,5880,0
|
|
20240213,132900,681838490,5880,5880,5880,5880,0
|
|
20240213,132800,681838490,5880,5880,5880,5880,0
|
|
20240213,132700,681838490,5880,5880,5880,5880,511
|
|
20240213,132600,678833810,5880,5860,5880,5860,324
|
|
20240213,132500,676934990,5880,5880,5880,5880,0
|
|
20240213,132400,676934990,5880,5880,5880,5880,0
|
|
20240213,132300,676934990,5880,5880,5880,5880,0
|
|
20240213,132200,676934990,5880,5880,5880,5880,300
|
|
20240213,132100,675170990,5880,5870,5880,5870,1402
|
|
20240213,132000,666927300,5860,5860,5860,5860,119
|
|
20240213,131900,666229960,5870,5870,5870,5870,0
|
|
20240213,131800,666229960,5870,5870,5870,5870,0
|
|
20240213,131700,666229960,5870,5870,5870,5870,0
|
|
20240213,131600,666229960,5870,5870,5870,5870,0
|
|
20240213,131500,666229960,5870,5870,5870,5870,0
|
|
20240213,131400,666229960,5870,5870,5870,5870,105
|
|
20240213,131300,665613610,5870,5870,5870,5870,157
|
|
20240213,131200,664692020,5870,5870,5870,5870,1
|
|
20240213,131100,664686150,5870,5870,5870,5870,0
|
|
20240213,131000,664686150,5870,5870,5870,5870,15
|
|
20240213,130900,664598100,5870,5870,5870,5870,0
|
|
20240213,130800,664598100,5870,5870,5870,5870,0
|
|
20240213,130700,664598100,5870,5870,5870,5870,1
|
|
20240213,130600,664592230,5860,5860,5860,5860,233
|
|
20240213,130500,663226850,5860,5870,5870,5860,101
|
|
20240213,130400,662634960,5880,5880,5880,5880,0
|
|
20240213,130300,662634960,5880,5880,5880,5880,18
|
|
20240213,130200,662529120,5880,5880,5880,5880,80
|
|
20240213,130100,662058720,5880,5880,5880,5880,52
|
|
20240213,130000,661752960,5880,5880,5880,5880,5
|
|
20240213,125900,661723560,5880,5880,5880,5880,1
|
|
20240213,125800,661717680,5880,5880,5880,5880,140
|
|
20240213,125700,660894480,5880,5870,5880,5870,328
|
|
20240213,125600,658967570,5880,5880,5880,5880,0
|
|
20240213,125500,658967570,5880,5880,5880,5880,2
|
|
20240213,125400,658955810,5880,5880,5880,5880,7
|
|
20240213,125300,658914650,5870,5870,5870,5870,2
|
|
20240213,125200,658902910,5870,5870,5870,5870,18
|
|
20240213,125100,658797250,5870,5870,5870,5870,94
|
|
20240213,125000,658245470,5870,5880,5880,5870,143
|
|
20240213,124900,657406010,5860,5860,5860,5860,18
|
|
20240213,124800,657300530,5860,5870,5870,5860,420
|
|
20240213,124700,654839300,5860,5870,5870,5860,157
|
|
20240213,124600,653918720,5870,5870,5870,5870,110
|
|
20240213,124500,653273020,5880,5880,5880,5880,57
|
|
20240213,124400,652937860,5880,5860,5880,5850,683
|
|
20240213,124300,648926730,5860,5870,5870,5860,56
|
|
20240213,124200,648598070,5850,5850,5850,5850,0
|
|
20240213,124100,648598070,5850,5850,5850,5850,0
|
|
20240213,124000,648598070,5850,5850,5850,5850,31
|
|
20240213,123900,648416720,5880,5880,5880,5880,1
|
|
20240213,123800,648410840,5880,5880,5880,5880,100
|
|
20240213,123700,647822840,5880,5850,5880,5850,178
|
|
20240213,123600,646780700,5850,5860,5860,5850,1400
|
|
20240213,123500,638580370,5870,5870,5870,5870,0
|
|
20240213,123400,638580370,5870,5870,5870,5870,133
|
|
20240213,123300,637799660,5880,5870,5880,5870,510
|
|
20240213,123200,634800960,5880,5880,5880,5880,0
|
|
20240213,123100,634800960,5880,5880,5880,5880,402
|
|
20240213,123000,632437200,5880,5880,5880,5880,0
|
|
20240213,122900,632437200,5880,5880,5880,5880,25
|
|
20240213,122800,632290200,5880,5880,5880,5880,0
|
|
20240213,122700,632290200,5880,5880,5880,5880,2
|
|
20240213,122600,632278440,5880,5880,5880,5880,6
|
|
20240213,122500,632243160,5880,5880,5880,5880,0
|
|
20240213,122400,632243160,5880,5880,5880,5880,0
|
|
20240213,122300,632243160,5880,5880,5880,5880,0
|
|
20240213,122200,632243160,5880,5880,5880,5880,5
|
|
20240213,122100,632213760,5880,5890,5890,5880,133
|
|
20240213,122000,631431520,5890,5890,5890,5890,0
|
|
20240213,121900,631431520,5890,5890,5890,5890,344
|
|
20240213,121800,629405360,5880,5880,5880,5880,382
|
|
20240213,121700,627159200,5880,5880,5880,5880,17
|
|
20240213,121600,627059240,5880,5880,5880,5880,131
|
|
20240213,121500,626288960,5880,5880,5880,5880,0
|
|
20240213,121400,626288960,5880,5880,5880,5880,280
|
|
20240213,121300,624642560,5880,5890,5890,5880,2548
|
|
20240213,121200,609635150,5890,5890,5890,5890,100
|
|
20240213,121100,609046150,5880,5880,5880,5880,0
|
|
20240213,121000,609046150,5880,5880,5880,5880,0
|
|
20240213,120900,609046150,5880,5880,5880,5880,692
|
|
20240213,120800,604977190,5880,5880,5880,5880,4
|
|
20240213,120700,604953670,5890,5890,5890,5890,498
|
|
20240213,120600,602020450,5890,5890,5890,5890,21
|
|
20240213,120500,601896760,5890,5890,5890,5890,1300
|
|
20240213,120400,594239760,5890,5890,5890,5890,5
|
|
20240213,120300,594210310,5890,5890,5890,5890,20
|
|
20240213,120200,594092510,5890,5890,5890,5890,35
|
|
20240213,120100,593886360,5880,5880,5880,5880,3
|
|
20240213,120000,593868720,5880,5870,5880,5870,80
|
|
20240213,115900,593398820,5880,5880,5880,5880,0
|
|
20240213,115800,593398820,5880,5880,5880,5880,623
|
|
20240213,115700,589735580,5880,5880,5880,5880,109
|
|
20240213,115600,589094660,5880,5890,5890,5880,11
|
|
20240213,115500,589029970,5890,5890,5890,5890,170
|
|
20240213,115400,588028670,5890,5890,5890,5890,89
|
|
20240213,115300,587504460,5880,5890,5890,5880,2
|
|
20240213,115200,587492690,5890,5890,5890,5890,730
|
|
20240213,115100,583192990,5880,5880,5880,5880,840
|
|
20240213,115000,578253790,5880,5880,5880,5880,985
|
|
20240213,114900,572461990,5870,5870,5870,5870,0
|
|
20240213,114800,572461990,5870,5870,5870,5870,8
|
|
20240213,114700,572415030,5870,5870,5870,5870,438
|
|
20240213,114600,569843970,5870,5870,5870,5870,32
|
|
20240213,114500,569656130,5870,5870,5870,5870,0
|
|
20240213,114400,569656130,5870,5870,5870,5870,28
|
|
20240213,114300,569491770,5870,5870,5870,5870,0
|
|
20240213,114200,569491770,5870,5870,5870,5870,212
|
|
20240213,114100,568247330,5870,5850,5870,5850,2
|
|
20240213,114000,568235610,5870,5870,5870,5870,5
|
|
20240213,113900,568206260,5870,5870,5870,5870,1035
|
|
20240213,113800,562130810,5870,5870,5870,5870,1
|
|
20240213,113700,562124940,5870,5870,5870,5870,0
|
|
20240213,113600,562124940,5870,5870,5870,5870,0
|
|
20240213,113500,562124940,5870,5870,5870,5870,0
|
|
20240213,113400,562124940,5870,5870,5870,5870,3
|
|
20240213,113300,562107330,5870,5870,5870,5870,0
|
|
20240213,113200,562107330,5870,5870,5870,5870,0
|
|
20240213,113100,562107330,5870,5870,5870,5870,0
|
|
20240213,113000,562107330,5870,5860,5870,5860,30
|
|
20240213,112900,561931240,5850,5840,5850,5840,146
|
|
20240213,112800,561077150,5860,5850,5860,5850,225
|
|
20240213,112700,559758900,5860,5860,5860,5860,0
|
|
20240213,112600,559758900,5860,5840,5860,5840,181
|
|
20240213,112500,558701780,5830,5830,5830,5830,0
|
|
20240213,112400,558701780,5830,5850,5850,5830,240
|
|
20240213,112300,557300930,5850,5840,5850,5840,611
|
|
20240213,112200,553732630,5850,5850,5850,5850,96
|
|
20240213,112100,553171030,5870,5870,5870,5870,1
|
|
20240213,112000,553165160,5850,5850,5850,5850,100
|
|
20240213,111900,552580160,5850,5860,5860,5850,69
|
|
20240213,111800,552176100,5870,5860,5870,5860,13
|
|
20240213,111700,552099910,5860,5860,5860,5860,0
|
|
20240213,111600,552099910,5860,5860,5860,5860,1
|
|
20240213,111500,552094050,5860,5860,5860,5860,0
|
|
20240213,111400,552094050,5860,5860,5860,5860,200
|
|
20240213,111300,550922050,5860,5870,5870,5860,141
|
|
20240213,111200,550094390,5870,5870,5870,5870,80
|
|
20240213,111100,549624790,5870,5870,5870,5870,0
|
|
20240213,111000,549624790,5870,5870,5870,5870,0
|
|
20240213,110900,549624790,5870,5860,5870,5860,27
|
|
20240213,110800,549466400,5860,5870,5870,5860,1116
|
|
20240213,110700,542926330,5870,5870,5870,5870,9
|
|
20240213,110600,542873500,5870,5870,5870,5870,291
|
|
20240213,110500,541165330,5870,5870,5870,5870,125
|
|
20240213,110400,540431580,5870,5870,5870,5870,13
|
|
20240213,110300,540355270,5870,5870,5870,5870,12
|
|
20240213,110200,540284830,5870,5870,5870,5870,349
|
|
20240213,110100,538236200,5870,5870,5870,5870,0
|
|
20240213,110000,538236200,5870,5870,5870,5870,0
|
|
20240213,105900,538236200,5870,5870,5870,5870,207
|
|
20240213,105800,537021110,5870,5870,5870,5870,2
|
|
20240213,105700,537009370,5860,5860,5860,5860,0
|
|
20240213,105600,537009370,5860,5850,5860,5840,5146
|
|
20240213,105500,506893830,5860,5860,5860,5850,80
|
|
20240213,105400,506425040,5860,5860,5860,5860,0
|
|
20240213,105300,506425040,5860,5860,5860,5860,10
|
|
20240213,105200,506366440,5860,5860,5860,5860,293
|
|
20240213,105100,504649460,5860,5860,5860,5860,1
|
|
20240213,105000,504643600,5860,5870,5870,5860,125
|
|
20240213,104900,503910850,5870,5870,5870,5870,100
|
|
20240213,104800,503323850,5870,5870,5870,5870,0
|
|
20240213,104700,503323850,5870,5870,5870,5870,32
|
|
20240213,104600,503136010,5870,5870,5870,5870,0
|
|
20240213,104500,503136010,5870,5870,5870,5870,1
|
|
20240213,104400,503130140,5870,5870,5870,5870,0
|
|
20240213,104300,503130140,5870,5850,5870,5850,37
|
|
20240213,104200,502913650,5850,5870,5870,5850,89
|
|
20240213,104100,502392960,5870,5850,5870,5850,1007
|
|
20240213,104000,496501870,5850,5870,5870,5850,2
|
|
20240213,103900,496490150,5870,5870,5870,5870,2
|
|
20240213,103800,496478410,5850,5850,5850,5850,0
|
|
20240213,103700,496478410,5850,5850,5850,5850,334
|
|
20240213,103600,494524510,5850,5870,5870,5850,958
|
|
20240213,103500,488910210,5870,5850,5870,5850,75
|
|
20240213,103400,488471020,5870,5870,5870,5870,155
|
|
20240213,103300,487561170,5850,5850,5850,5850,4
|
|
20240213,103200,487537770,5880,5860,5880,5850,1015
|
|
20240213,103100,481573420,5870,5870,5870,5870,0
|
|
20240213,103000,481573420,5870,5870,5870,5870,0
|
|
20240213,102900,481573420,5870,5870,5870,5870,0
|
|
20240213,102800,481573420,5870,5870,5870,5870,0
|
|
20240213,102700,481573420,5870,5880,5880,5850,40
|
|
20240213,102600,481339010,5840,5840,5840,5840,0
|
|
20240213,102500,481339010,5840,5860,5860,5830,8088
|
|
20240213,102400,434083540,5860,5880,5880,5860,1138
|
|
20240213,102300,427405170,5880,5880,5880,5880,296
|
|
20240213,102200,425664690,5890,5890,5890,5890,134
|
|
20240213,102100,424875430,5890,5880,5890,5880,103
|
|
20240213,102000,424269760,5880,5880,5880,5880,5
|
|
20240213,101900,424240360,5890,5890,5890,5890,0
|
|
20240213,101800,424240360,5890,5890,5890,5890,1
|
|
20240213,101700,424234470,5890,5880,5890,5880,311
|
|
20240213,101600,422405780,5880,5880,5880,5880,936
|
|
20240213,101500,416902100,5880,5880,5880,5880,161
|
|
20240213,101400,415955420,5890,5890,5890,5890,5
|
|
20240213,101300,415925970,5890,5890,5890,5890,0
|
|
20240213,101200,415925970,5890,5880,5890,5880,83
|
|
20240213,101100,415437830,5880,5880,5880,5880,215
|
|
20240213,101000,414173630,5880,5880,5880,5880,58
|
|
20240213,100900,413832590,5900,5900,5900,5900,177
|
|
20240213,100800,412788290,5880,5880,5890,5880,157
|
|
20240213,100700,411863680,5890,5890,5890,5890,360
|
|
20240213,100600,409743280,5890,5870,5890,5870,84
|
|
20240213,100500,409249000,5880,5880,5880,5880,240
|
|
20240213,100400,407837800,5880,5880,5880,5880,277
|
|
20240213,100300,406209040,5880,5880,5880,5880,5
|
|
20240213,100200,406179640,5880,5880,5880,5880,250
|
|
20240213,100100,404709640,5880,5880,5880,5880,100
|
|
20240213,100000,404121640,5880,5890,5890,5880,838
|
|
20240213,095900,399192990,5890,5890,5890,5890,25
|
|
20240213,095800,399045740,5890,5890,5890,5890,1
|
|
20240213,095700,399039850,5900,5890,5900,5890,61
|
|
20240213,095600,398680060,5890,5890,5890,5890,591
|
|
20240213,095500,395199070,5890,5890,5890,5890,509
|
|
20240213,095400,392201060,5890,5890,5890,5890,577
|
|
20240213,095300,388802530,5890,5890,5890,5890,10
|
|
20240213,095200,388743630,5890,5880,5890,5870,1400
|
|
20240213,095100,380500410,5870,5890,5890,5870,1300
|
|
20240213,095000,372863410,5890,5880,5890,5870,100
|
|
20240213,094900,372274480,5890,5890,5890,5880,351
|
|
20240213,094800,370207100,5890,5890,5890,5890,94
|
|
20240213,094700,369653440,5870,5890,5900,5870,1130
|
|
20240213,094600,362998090,5890,5880,5890,5870,2148
|
|
20240213,094500,350384680,5880,5890,5890,5870,34
|
|
20240213,094400,350184830,5870,5870,5890,5870,837
|
|
20240213,094300,345267920,5870,5870,5870,5870,7
|
|
20240213,094200,345226830,5880,5870,5890,5870,2471
|
|
20240213,094100,330702910,5870,5870,5870,5870,1082
|
|
20240213,094000,324351570,5860,5860,5860,5860,301
|
|
20240213,093900,322587710,5860,5860,5860,5860,1322
|
|
20240213,093800,314840790,5870,5870,5870,5870,255
|
|
20240213,093700,313343940,5870,5870,5870,5870,12
|
|
20240213,093600,313273500,5870,5870,5870,5870,0
|
|
20240213,093500,313273500,5870,5870,5870,5870,3226
|
|
20240213,093400,294336880,5900,5900,5900,5900,338
|
|
20240213,093300,292342680,5900,5870,5900,5870,717
|
|
20240213,093200,288126130,5880,5890,5890,5880,1231
|
|
20240213,093100,280886750,5890,5890,5890,5890,132
|
|
20240213,093000,280109270,5880,5900,5900,5880,415
|
|
20240213,092900,277666620,5870,5890,5900,5870,924
|
|
20240213,092800,272224320,5890,5890,5890,5880,1295
|
|
20240213,092700,264597270,5890,5870,5890,5870,3537
|
|
20240213,092600,243798560,5870,5850,5870,5850,4695
|
|
20240213,092500,216242230,5850,5840,5850,5840,256
|
|
20240213,092400,214744930,5840,5840,5840,5840,235
|
|
20240213,092300,213372530,5850,5840,5850,5840,230
|
|
20240213,092200,212027930,5850,5840,5850,5840,1550
|
|
20240213,092100,202975430,5840,5850,5850,5840,10
|
|
20240213,092000,202916970,5840,5870,5870,5840,515
|
|
20240213,091900,199907590,5860,5850,5860,5850,6
|
|
20240213,091800,199872480,5850,5860,5880,5850,1092
|
|
20240213,091700,193460910,5860,5840,5860,5840,1749
|
|
20240213,091600,183218750,5850,5850,5850,5850,108
|
|
20240213,091500,182586950,5840,5840,5840,5840,10
|
|
20240213,091400,182528550,5880,5860,5880,5860,100
|
|
20240213,091300,181941150,5880,5860,5880,5850,1144
|
|
20240213,091200,175224590,5870,5880,5900,5870,4343
|
|
20240213,091100,149683360,5880,5840,5880,5840,2643
|
|
20240213,091000,134213410,5840,5840,5850,5840,2552
|
|
20240213,090900,119309720,5840,5810,5840,5810,9359
|
|
20240213,090800,64802660,5800,5790,5800,5780,2042
|
|
20240213,090700,52971510,5780,5790,5790,5780,186
|
|
20240213,090600,51896400,5790,5790,5790,5770,1357
|
|
20240213,090500,44046720,5780,5780,5780,5780,872
|
|
20240213,090400,39006560,5800,5770,5800,5770,804
|
|
20240213,090300,34355440,5760,5810,5820,5760,3907
|
|
20240213,090200,11755960,5820,5780,5820,5780,1154
|
|
20240213,090100,5073140,5770,5770,5770,5760,414
|
|
20240213,090000,2684410,5780,5760,5780,5760,464
|