640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193700,1392485385,3080,3080,3080,3080,10474
|
|
20240213,193600,1392485385,3080,3080,3080,3080,0
|
|
20240213,193500,1392485385,3080,3080,3080,3080,0
|
|
20240213,193400,1392485385,3080,3080,3080,3080,0
|
|
20240213,193300,1392485385,3080,3080,3080,3080,0
|
|
20240213,193200,1392485385,3080,3080,3080,3080,0
|
|
20240213,193100,1392485385,3080,3080,3080,3080,0
|
|
20240213,193000,1392485385,3080,3080,3080,3080,0
|
|
20240213,192900,1392485385,3080,3080,3080,3080,0
|
|
20240213,192800,1392485385,3080,3080,3080,3080,0
|
|
20240213,192700,1392485385,3080,3080,3080,3080,0
|
|
20240213,192600,1392485385,3080,3080,3080,3080,0
|
|
20240213,192500,1392485385,3080,3080,3080,3080,0
|
|
20240213,192400,1392485385,3080,3080,3080,3080,0
|
|
20240213,192300,1392485385,3080,3080,3080,3080,0
|
|
20240213,192200,1392485385,3080,3080,3080,3080,0
|
|
20240213,192100,1392485385,3080,3080,3080,3080,0
|
|
20240213,192000,1392485385,3080,3080,3080,3080,0
|
|
20240213,191900,1392485385,3080,3080,3080,3080,0
|
|
20240213,191800,1392485385,3080,3080,3080,3080,0
|
|
20240213,191700,1392485385,3080,3080,3080,3080,0
|
|
20240213,191600,1392485385,3080,3080,3080,3080,0
|
|
20240213,191500,1392485385,3080,3080,3080,3080,0
|
|
20240213,191400,1392485385,3080,3080,3080,3080,0
|
|
20240213,191300,1392485385,3080,3080,3080,3080,0
|
|
20240213,191200,1392485385,3080,3080,3080,3080,0
|
|
20240213,191100,1392485385,3080,3080,3080,3080,0
|
|
20240213,191000,1392485385,3080,3080,3080,3080,0
|
|
20240213,190900,1392485385,3080,3080,3080,3080,0
|
|
20240213,190800,1392485385,3080,3080,3080,3080,0
|
|
20240213,190700,1392485385,3080,3080,3080,3080,10474
|
|
20240213,190600,1392485385,3080,3080,3080,3080,0
|
|
20240213,190500,1392485385,3080,3080,3080,3080,0
|
|
20240213,190400,1392485385,3080,3080,3080,3080,0
|
|
20240213,190300,1392485385,3080,3080,3080,3080,0
|
|
20240213,190200,1392485385,3080,3080,3080,3080,0
|
|
20240213,190100,1392485385,3080,3080,3080,3080,0
|
|
20240213,190000,1392485385,3080,3080,3080,3080,0
|
|
20240213,185900,1392485385,3080,3080,3080,3080,0
|
|
20240213,185800,1392485385,3080,3080,3080,3080,0
|
|
20240213,185700,1392485385,3080,3080,3080,3080,0
|
|
20240213,185600,1392485385,3080,3080,3080,3080,0
|
|
20240213,185500,1392485385,3080,3080,3080,3080,0
|
|
20240213,185400,1392485385,3080,3080,3080,3080,0
|
|
20240213,185300,1392485385,3080,3080,3080,3080,0
|
|
20240213,185200,1392485385,3080,3080,3080,3080,0
|
|
20240213,185100,1392485385,3080,3080,3080,3080,0
|
|
20240213,185000,1392485385,3080,3080,3080,3080,0
|
|
20240213,184900,1392485385,3080,3080,3080,3080,0
|
|
20240213,184800,1392485385,3080,3080,3080,3080,0
|
|
20240213,184700,1392485385,3080,3080,3080,3080,0
|
|
20240213,184600,1392485385,3080,3080,3080,3080,0
|
|
20240213,184500,1392485385,3080,3080,3080,3080,0
|
|
20240213,184400,1392485385,3080,3080,3080,3080,0
|
|
20240213,184300,1392485385,3080,3080,3080,3080,0
|
|
20240213,184200,1392485385,3080,3080,3080,3080,0
|
|
20240213,184100,1392485385,3080,3080,3080,3080,0
|
|
20240213,184000,1392485385,3080,3080,3080,3080,0
|
|
20240213,183900,1392485385,3080,3080,3080,3080,0
|
|
20240213,183800,1392485385,3080,3080,3080,3080,0
|
|
20240213,183700,1392485385,3080,3080,3080,3080,10474
|
|
20240213,183600,1392485385,3080,3080,3080,3080,0
|
|
20240213,183500,1392485385,3080,3080,3080,3080,0
|
|
20240213,183400,1392485385,3080,3080,3080,3080,0
|
|
20240213,183300,1392485385,3080,3080,3080,3080,0
|
|
20240213,183200,1392485385,3080,3080,3080,3080,0
|
|
20240213,183100,1392485385,3080,3080,3080,3080,0
|
|
20240213,183000,1392485385,3080,3080,3080,3080,0
|
|
20240213,182900,1392485385,3080,3080,3080,3080,0
|
|
20240213,182800,1392485385,3080,3080,3080,3080,0
|
|
20240213,182700,1392485385,3080,3080,3080,3080,0
|
|
20240213,182600,1392485385,3080,3080,3080,3080,0
|
|
20240213,182500,1392485385,3080,3080,3080,3080,0
|
|
20240213,182400,1392485385,3080,3080,3080,3080,0
|
|
20240213,182300,1392485385,3080,3080,3080,3080,0
|
|
20240213,182200,1392485385,3080,3080,3080,3080,0
|
|
20240213,182100,1392485385,3080,3080,3080,3080,0
|
|
20240213,182000,1392485385,3080,3080,3080,3080,0
|
|
20240213,181900,1392485385,3080,3080,3080,3080,0
|
|
20240213,181800,1392485385,3080,3080,3080,3080,0
|
|
20240213,181700,1392485385,3080,3080,3080,3080,0
|
|
20240213,181600,1392485385,3080,3080,3080,3080,0
|
|
20240213,181500,1392485385,3080,3080,3080,3080,0
|
|
20240213,181400,1392485385,3080,3080,3080,3080,0
|
|
20240213,181300,1392485385,3080,3080,3080,3080,0
|
|
20240213,181200,1392485385,3080,3080,3080,3080,0
|
|
20240213,181100,1392485385,3080,3080,3080,3080,0
|
|
20240213,181000,1392485385,3080,3080,3080,3080,0
|
|
20240213,180900,1392485385,3080,3080,3080,3080,0
|
|
20240213,180800,1392485385,3080,3080,3080,3080,0
|
|
20240213,180700,1392485385,3080,3080,3080,3080,10474
|
|
20240213,180600,1392485385,3080,3080,3080,3080,0
|
|
20240213,180500,1392485385,3080,3080,3080,3080,0
|
|
20240213,180400,1392485385,3080,3080,3080,3080,0
|
|
20240213,180300,1392485385,3080,3080,3080,3080,0
|
|
20240213,180200,1392485385,3080,3080,3080,3080,0
|
|
20240213,180100,1392485385,3080,3080,3080,3080,0
|
|
20240213,180000,1392485385,3080,3080,3080,3080,0
|
|
20240213,175900,1392485385,3080,3080,3080,3080,0
|
|
20240213,175800,1392485385,3080,3080,3080,3080,0
|
|
20240213,175700,1392485385,3080,3080,3080,3080,0
|
|
20240213,175600,1392485385,3080,3080,3080,3080,0
|
|
20240213,175500,1392485385,3080,3080,3080,3080,0
|
|
20240213,175400,1392485385,3080,3080,3080,3080,0
|
|
20240213,175300,1392485385,3080,3080,3080,3080,0
|
|
20240213,175200,1392485385,3080,3080,3080,3080,0
|
|
20240213,175100,1392485385,3080,3080,3080,3080,0
|
|
20240213,175000,1392485385,3080,3080,3080,3080,0
|
|
20240213,174900,1392485385,3080,3080,3080,3080,0
|
|
20240213,174800,1392485385,3080,3080,3080,3080,0
|
|
20240213,174700,1392485385,3080,3080,3080,3080,0
|
|
20240213,174600,1392485385,3080,3080,3080,3080,0
|
|
20240213,174500,1392485385,3080,3080,3080,3080,0
|
|
20240213,174400,1392485385,3080,3080,3080,3080,0
|
|
20240213,174300,1392485385,3080,3080,3080,3080,0
|
|
20240213,174200,1392485385,3080,3080,3080,3080,0
|
|
20240213,174100,1392485385,3080,3080,3080,3080,0
|
|
20240213,174000,1392485385,3080,3080,3080,3080,0
|
|
20240213,173900,1392485385,3080,3080,3080,3080,0
|
|
20240213,173800,1392485385,3080,3080,3080,3080,0
|
|
20240213,173700,1392485385,3080,3080,3080,3080,10474
|
|
20240213,173600,1392485385,3080,3080,3080,3080,0
|
|
20240213,173500,1392485385,3080,3080,3080,3080,0
|
|
20240213,173400,1392485385,3080,3080,3080,3080,0
|
|
20240213,173300,1392485385,3080,3080,3080,3080,0
|
|
20240213,173200,1392485385,3080,3080,3080,3080,0
|
|
20240213,173100,1392485385,3080,3080,3080,3080,0
|
|
20240213,173000,1392485385,3080,3080,3080,3080,0
|
|
20240213,172900,1392485385,3080,3080,3080,3080,0
|
|
20240213,172800,1392485385,3080,3080,3080,3080,0
|
|
20240213,172700,1392485385,3080,3080,3080,3080,0
|
|
20240213,172600,1392485385,3080,3080,3080,3080,0
|
|
20240213,172500,1392485385,3080,3080,3080,3080,0
|
|
20240213,172400,1392485385,3080,3080,3080,3080,0
|
|
20240213,172300,1392485385,3080,3080,3080,3080,0
|
|
20240213,172200,1392485385,3080,3080,3080,3080,0
|
|
20240213,172100,1392485385,3080,3080,3080,3080,0
|
|
20240213,172000,1392485385,3080,3080,3080,3080,0
|
|
20240213,171900,1392485385,3080,3080,3080,3080,0
|
|
20240213,171800,1392485385,3080,3080,3080,3080,0
|
|
20240213,171700,1392485385,3080,3080,3080,3080,0
|
|
20240213,171600,1392485385,3080,3080,3080,3080,0
|
|
20240213,171500,1392485385,3080,3080,3080,3080,0
|
|
20240213,171400,1392485385,3080,3080,3080,3080,0
|
|
20240213,171300,1392485385,3080,3080,3080,3080,0
|
|
20240213,171200,1392485385,3080,3080,3080,3080,0
|
|
20240213,171100,1392485385,3080,3080,3080,3080,0
|
|
20240213,171000,1392485385,3080,3080,3080,3080,0
|
|
20240213,170900,1392485385,3080,3080,3080,3080,0
|
|
20240213,170800,1392485385,3080,3080,3080,3080,0
|
|
20240213,170700,1392485385,3080,3080,3080,3080,10474
|
|
20240213,170600,1392485385,3080,3080,3080,3080,0
|
|
20240213,170500,1392485385,3080,3080,3080,3080,0
|
|
20240213,170400,1392485385,3080,3080,3080,3080,0
|
|
20240213,170300,1392485385,3080,3080,3080,3080,0
|
|
20240213,170200,1392485385,3080,3080,3080,3080,0
|
|
20240213,170100,1392485385,3080,3080,3080,3080,0
|
|
20240213,170000,1392485385,3080,3080,3080,3080,0
|
|
20240213,165900,1392485385,3080,3080,3080,3080,0
|
|
20240213,165800,1392485385,3080,3080,3080,3080,0
|
|
20240213,165700,1392485385,3080,3080,3080,3080,0
|
|
20240213,165600,1392485385,3080,3080,3080,3080,0
|
|
20240213,165500,1392485385,3080,3080,3080,3080,0
|
|
20240213,165400,1392485385,3080,3080,3080,3080,0
|
|
20240213,165300,1392485385,3080,3080,3080,3080,0
|
|
20240213,165200,1392485385,3080,3080,3080,3080,0
|
|
20240213,165100,1392485385,3080,3080,3080,3080,0
|
|
20240213,165000,1392485385,3080,3080,3080,3080,0
|
|
20240213,164900,1392485385,3080,3080,3080,3080,0
|
|
20240213,164800,1392485385,3080,3080,3080,3080,0
|
|
20240213,164700,1392485385,3080,3080,3080,3080,0
|
|
20240213,164600,1392485385,3080,3080,3080,3080,0
|
|
20240213,164500,1392485385,3080,3080,3080,3080,0
|
|
20240213,164400,1392485385,3080,3080,3080,3080,0
|
|
20240213,164300,1392485385,3080,3080,3080,3080,0
|
|
20240213,164200,1392485385,3080,3080,3080,3080,0
|
|
20240213,164100,1392485385,3080,3080,3080,3080,0
|
|
20240213,164000,1392485385,3080,3080,3080,3080,0
|
|
20240213,163900,1392485385,3080,3080,3080,3080,0
|
|
20240213,163800,1392485385,3080,3080,3080,3080,0
|
|
20240213,163700,1392485385,3080,3080,3080,3080,10474
|
|
20240213,163600,1392485385,3080,3080,3080,3080,0
|
|
20240213,163500,1392485385,3080,3080,3080,3080,0
|
|
20240213,163400,1392485385,3080,3080,3080,3080,0
|
|
20240213,163300,1392485385,3080,3080,3080,3080,0
|
|
20240213,163200,1392485385,3080,3080,3080,3080,0
|
|
20240213,163100,1392485385,3080,3080,3080,3080,0
|
|
20240213,163000,1392485385,3080,3080,3080,3080,0
|
|
20240213,162900,1392485385,3080,3080,3080,3080,0
|
|
20240213,162800,1392485385,3080,3080,3080,3080,0
|
|
20240213,162700,1392485385,3080,3080,3080,3080,0
|
|
20240213,162600,1392485385,3080,3080,3080,3080,0
|
|
20240213,162500,1392485385,3080,3080,3080,3080,0
|
|
20240213,162400,1392485385,3080,3080,3080,3080,0
|
|
20240213,162300,1392485385,3080,3080,3080,3080,0
|
|
20240213,162200,1392485385,3080,3080,3080,3080,0
|
|
20240213,162100,1392485385,3080,3080,3080,3080,0
|
|
20240213,162000,1392485385,3080,3080,3080,3080,0
|
|
20240213,161900,1392485385,3080,3080,3080,3080,0
|
|
20240213,161800,1392485385,3080,3080,3080,3080,0
|
|
20240213,161700,1392485385,3080,3080,3080,3080,0
|
|
20240213,161600,1392485385,3080,3080,3080,3080,0
|
|
20240213,161500,1392485385,3080,3080,3080,3080,0
|
|
20240213,161400,1392485385,3080,3080,3080,3080,0
|
|
20240213,161300,1392485385,3080,3080,3080,3080,0
|
|
20240213,161200,1392485385,3080,3080,3080,3080,0
|
|
20240213,161100,1392485385,3080,3080,3080,3080,0
|
|
20240213,161000,1392485385,3080,3080,3080,3080,0
|
|
20240213,160900,1392485385,3080,3080,3080,3080,0
|
|
20240213,160800,1392485385,3080,3080,3080,3080,0
|
|
20240213,160700,1392485385,3080,3080,3080,3080,10474
|
|
20240213,160600,1392485385,3080,3080,3080,3080,0
|
|
20240213,160500,1392485385,3080,3080,3080,3080,0
|
|
20240213,160400,1392485385,3080,3080,3080,3080,0
|
|
20240213,160300,1392485385,3080,3080,3080,3080,0
|
|
20240213,160200,1392485385,3080,3080,3080,3080,0
|
|
20240213,160100,1392485385,3080,3080,3080,3080,0
|
|
20240213,160000,1392485385,3080,3080,3080,3080,0
|
|
20240213,155900,1392485385,3080,3080,3080,3080,0
|
|
20240213,155800,1392485385,3080,3080,3080,3080,0
|
|
20240213,155700,1392485385,3080,3080,3080,3080,0
|
|
20240213,155600,1392485385,3080,3080,3080,3080,0
|
|
20240213,155500,1392485385,3080,3080,3080,3080,0
|
|
20240213,155400,1392485385,3080,3080,3080,3080,0
|
|
20240213,155300,1392485385,3080,3080,3080,3080,0
|
|
20240213,155200,1392485385,3080,3080,3080,3080,0
|
|
20240213,155100,1392485385,3080,3080,3080,3080,0
|
|
20240213,155000,1392485385,3080,3080,3080,3080,0
|
|
20240213,154900,1392485385,3080,3080,3080,3080,0
|
|
20240213,154800,1392485385,3080,3080,3080,3080,0
|
|
20240213,154700,1392485385,3080,3080,3080,3080,0
|
|
20240213,154600,1392485385,3080,3080,3080,3080,0
|
|
20240213,154500,1392485385,3080,3080,3080,3080,0
|
|
20240213,154400,1392485385,3080,3080,3080,3080,0
|
|
20240213,154300,1392485385,3080,3080,3080,3080,0
|
|
20240213,154200,1392485385,3080,3080,3080,3080,0
|
|
20240213,154100,1392485385,3080,3080,3080,3080,0
|
|
20240213,154000,1392485385,3080,3080,3080,3080,0
|
|
20240213,153900,1392485385,3080,3080,3080,3080,0
|
|
20240213,153800,1392485385,3080,3080,3080,3080,0
|
|
20240213,153700,1392485385,3080,3080,3080,3080,10474
|
|
20240213,153600,1392485385,3080,3080,3080,3080,0
|
|
20240213,153500,1392485385,3080,3080,3080,3080,0
|
|
20240213,153400,1392485385,3080,3080,3080,3080,0
|
|
20240213,153300,1392485385,3080,3080,3080,3080,0
|
|
20240213,153200,1392485385,3080,3080,3080,3080,0
|
|
20240213,153100,1392485385,3080,3080,3080,3080,0
|
|
20240213,153000,1392485385,3080,3080,3080,3080,10474
|
|
20240213,152900,1360225465,3085,3085,3085,3085,0
|
|
20240213,152800,1360225465,3085,3085,3085,3085,0
|
|
20240213,152700,1360225465,3085,3085,3085,3085,0
|
|
20240213,152600,1360225465,3085,3085,3085,3085,0
|
|
20240213,152500,1360225465,3085,3085,3085,3085,0
|
|
20240213,152400,1360225465,3085,3085,3085,3085,0
|
|
20240213,152300,1360225465,3085,3085,3085,3085,0
|
|
20240213,152200,1360225465,3085,3085,3085,3085,0
|
|
20240213,152100,1360225465,3085,3085,3085,3085,0
|
|
20240213,152000,1360225465,3085,3085,3085,3085,0
|
|
20240213,151900,1360225465,3085,3085,3085,3080,6122
|
|
20240213,151800,1341362915,3085,3085,3090,3085,2523
|
|
20240213,151700,1333579075,3090,3085,3090,3080,1722
|
|
20240213,151600,1328264255,3085,3085,3085,3080,1954
|
|
20240213,151500,1322236330,3080,3075,3085,3075,2935
|
|
20240213,151400,1313194395,3080,3080,3080,3075,336
|
|
20240213,151300,1312160545,3080,3075,3080,3075,175
|
|
20240213,151200,1311622415,3080,3075,3080,3075,2337
|
|
20240213,151100,1304427270,3075,3070,3075,3070,776
|
|
20240213,151000,1302042065,3075,3075,3075,3070,193
|
|
20240213,150900,1301449490,3070,3070,3075,3070,1325
|
|
20240213,150800,1297376735,3075,3070,3075,3070,3054
|
|
20240213,150700,1287993870,3070,3070,3070,3060,1109
|
|
20240213,150600,1284591350,3070,3070,3070,3060,2336
|
|
20240213,150500,1277431405,3070,3070,3070,3065,634
|
|
20240213,150400,1275487640,3070,3070,3070,3070,30
|
|
20240213,150300,1275395540,3070,3065,3070,3065,175
|
|
20240213,150200,1274859160,3070,3065,3070,3065,51
|
|
20240213,150100,1274702840,3065,3065,3070,3065,761
|
|
20240213,150000,1272370310,3070,3065,3070,3065,682
|
|
20240213,145900,1270279545,3070,3065,3070,3065,372
|
|
20240213,145800,1269138970,3070,3060,3070,3060,239
|
|
20240213,145700,1268405665,3070,3060,3070,3060,262
|
|
20240213,145600,1267602620,3070,3065,3070,3060,133
|
|
20240213,145500,1267195220,3070,3065,3070,3065,7989
|
|
20240213,145400,1242707980,3065,3065,3070,3065,3833
|
|
20240213,145300,1230959145,3065,3070,3070,3065,426
|
|
20240213,145200,1229652470,3070,3065,3075,3065,2720
|
|
20240213,145100,1221313720,3065,3075,3075,3065,92
|
|
20240213,145000,1221031285,3070,3075,3075,3065,263
|
|
20240213,144900,1220223860,3075,3065,3075,3065,1797
|
|
20240213,144800,1214704190,3065,3070,3075,3065,1424
|
|
20240213,144700,1210336555,3070,3070,3070,3065,320
|
|
20240213,144600,1209354260,3065,3070,3075,3065,993
|
|
20240213,144500,1206305500,3075,3070,3075,3070,88
|
|
20240213,144400,1206035280,3070,3070,3075,3070,249
|
|
20240213,144300,1205270760,3070,3070,3075,3070,189
|
|
20240213,144200,1204690160,3075,3070,3075,3070,487
|
|
20240213,144100,1203194025,3070,3070,3075,3065,256
|
|
20240213,144000,1202406985,3070,3070,3075,3065,1249
|
|
20240213,143900,1198572620,3070,3065,3070,3065,363
|
|
20240213,143800,1197458515,3070,3070,3070,3065,405
|
|
20240213,143700,1196216315,3070,3065,3070,3060,776
|
|
20240213,143600,1193838390,3065,3060,3065,3060,686
|
|
20240213,143500,1191737170,3060,3065,3065,3060,81
|
|
20240213,143400,1191489180,3060,3060,3065,3060,588
|
|
20240213,143300,1189689840,3060,3065,3065,3060,375
|
|
20240213,143200,1188540700,3065,3065,3065,3060,680
|
|
20240213,143100,1186459715,3065,3060,3065,3060,1352
|
|
20240213,143000,1182322415,3060,3060,3065,3060,228
|
|
20240213,142900,1181624730,3060,3060,3065,3060,796
|
|
20240213,142800,1179188870,3065,3065,3070,3065,4318
|
|
20240213,142700,1165954130,3065,3065,3070,3065,241
|
|
20240213,142600,1165215415,3070,3065,3070,3065,112
|
|
20240213,142500,1164872125,3065,3065,3070,3065,257
|
|
20240213,142400,1164084140,3070,3070,3070,3065,770
|
|
20240213,142300,1161720800,3070,3065,3070,3065,204
|
|
20240213,142200,1161095495,3065,3070,3070,3065,312
|
|
20240213,142100,1160138030,3065,3065,3070,3065,916
|
|
20240213,142000,1157330440,3065,3070,3070,3065,919
|
|
20240213,141900,1154509205,3065,3065,3070,3065,323
|
|
20240213,141800,1153518950,3075,3070,3075,3060,2412
|
|
20240213,141700,1146120185,3070,3070,3070,3065,623
|
|
20240213,141600,1144208690,3070,3065,3070,3065,121
|
|
20240213,141500,1143837740,3065,3065,3065,3065,772
|
|
20240213,141400,1141471560,3065,3065,3065,3065,115
|
|
20240213,141300,1141119085,3065,3065,3065,3065,240
|
|
20240213,141200,1140383485,3070,3065,3070,3065,2009
|
|
20240213,141100,1134225645,3065,3065,3075,3065,982
|
|
20240213,141000,1131211190,3070,3065,3070,3065,62
|
|
20240213,140900,1131021140,3070,3065,3070,3065,252
|
|
20240213,140800,1130248660,3070,3070,3075,3065,215
|
|
20240213,140700,1129588685,3070,3070,3075,3070,207
|
|
20240213,140600,1128953180,3075,3070,3075,3070,315
|
|
20240213,140500,1127986010,3070,3070,3075,3065,599
|
|
20240213,140400,1126147140,3065,3065,3065,3065,4016
|
|
20240213,140300,1113838100,3065,3065,3070,3065,303
|
|
20240213,140200,1112909350,3070,3065,3070,3065,342
|
|
20240213,140100,1111860895,3070,3065,3070,3065,262
|
|
20240213,140000,1111057735,3065,3065,3070,3065,279
|
|
20240213,135900,1110202575,3065,3070,3070,3065,143
|
|
20240213,135800,1109764105,3065,3065,3065,3065,219
|
|
20240213,135700,1109092870,3065,3065,3070,3065,772
|
|
20240213,135600,1106726355,3070,3065,3070,3065,1257
|
|
20240213,135500,1102870320,3065,3065,3070,3065,66
|
|
20240213,135400,1102668000,3065,3065,3070,3065,232
|
|
20240213,135300,1101956865,3070,3065,3070,3065,229
|
|
20240213,135200,1101254560,3060,3060,3070,3060,6771
|
|
20240213,135100,1080533840,3060,3065,3065,3060,56
|
|
20240213,135000,1080362405,3060,3060,3060,3060,254
|
|
20240213,134900,1079585165,3060,3060,3065,3060,124
|
|
20240213,134800,1079205590,3060,3060,3060,3060,223
|
|
20240213,134700,1078523210,3060,3060,3065,3060,825
|
|
20240213,134600,1075994710,3065,3060,3065,3060,2529
|
|
20240213,134500,1068255670,3065,3065,3070,3060,1281
|
|
20240213,134400,1064329620,3070,3065,3070,3065,95
|
|
20240213,134300,1064038390,3070,3065,3070,3065,245
|
|
20240213,134200,1063287375,3070,3065,3070,3065,38
|
|
20240213,134100,1063170895,3065,3065,3070,3065,529
|
|
20240213,134000,1061548320,3065,3070,3070,3065,3839
|
|
20240213,133900,1049780985,3065,3065,3070,3065,1975
|
|
20240213,133800,1043727345,3065,3065,3070,3065,85
|
|
20240213,133700,1043466800,3070,3065,3070,3065,686
|
|
20240213,133600,1041364035,3070,3070,3070,3065,92
|
|
20240213,133500,1041081980,3065,3060,3070,3060,440
|
|
20240213,133400,1039733150,3060,3065,3070,3060,96
|
|
20240213,133300,1039439025,3060,3060,3060,3060,261
|
|
20240213,133200,1038640365,3060,3065,3065,3060,133
|
|
20240213,133100,1038233370,3060,3060,3065,3060,392
|
|
20240213,133000,1037033135,3060,3065,3070,3060,374
|
|
20240213,132900,1035887070,3065,3070,3070,3065,484
|
|
20240213,132800,1034402510,3070,3065,3075,3065,1393
|
|
20240213,132700,1030125905,3070,3065,3070,3065,9850
|
|
20240213,132600,999932965,3065,3060,3065,3060,70
|
|
20240213,132500,999718605,3060,3070,3070,3060,595
|
|
20240213,132400,997894330,3070,3070,3070,3065,90
|
|
20240213,132300,997618260,3070,3060,3070,3060,448
|
|
20240213,132200,996247250,3060,3060,3060,3060,296
|
|
20240213,132100,995341490,3060,3060,3065,3060,4694
|
|
20240213,132000,980969735,3060,3060,3060,3060,251
|
|
20240213,131900,980201675,3060,3060,3065,3060,98
|
|
20240213,131800,979901765,3060,3065,3065,3060,267
|
|
20240213,131700,979083500,3065,3065,3065,3065,686
|
|
20240213,131600,976980910,3065,3060,3065,3060,363
|
|
20240213,131500,975869265,3060,3060,3065,3060,111
|
|
20240213,131400,975529555,3060,3060,3060,3060,214
|
|
20240213,131300,974874715,3060,3060,3060,3060,72
|
|
20240213,131200,974654395,3060,3065,3065,3060,269
|
|
20240213,131100,973831250,3065,3065,3070,3060,65
|
|
20240213,131000,973632270,3065,3065,3065,3060,4131
|
|
20240213,130900,960970855,3060,3060,3060,3060,201
|
|
20240213,130800,960355795,3060,3060,3060,3060,433
|
|
20240213,130700,959030815,3060,3060,3065,3060,1150
|
|
20240213,130600,955511690,3060,3060,3060,3060,251
|
|
20240213,130500,954743630,3060,3060,3060,3060,109
|
|
20240213,130400,954410090,3060,3060,3065,3060,239
|
|
20240213,130300,953678715,3060,3065,3065,3060,94
|
|
20240213,130200,953390990,3060,3060,3065,3060,303
|
|
20240213,130100,952463490,3065,3060,3065,3060,91
|
|
20240213,130000,952184900,3060,3060,3065,3060,243
|
|
20240213,125900,951441260,3065,3060,3065,3060,247
|
|
20240213,125800,950685285,3060,3065,3065,3060,124
|
|
20240213,125700,950305780,3065,3060,3065,3060,204
|
|
20240213,125600,949681515,3060,3060,3065,3060,116
|
|
20240213,125500,949326530,3065,3060,3065,3060,238
|
|
20240213,125400,948598205,3060,3060,3060,3060,78
|
|
20240213,125300,948359525,3060,3060,3065,3060,262
|
|
20240213,125200,947557765,3060,3060,3065,3060,92
|
|
20240213,125100,947276185,3060,3065,3065,3060,280
|
|
20240213,125000,946419190,3060,3060,3065,3060,1002
|
|
20240213,124900,943352465,3060,3060,3060,3060,264
|
|
20240213,124800,942544625,3060,3065,3065,3060,65
|
|
20240213,124700,942345645,3060,3060,3060,3060,238
|
|
20240213,124600,941617365,3060,3060,3065,3060,108
|
|
20240213,124500,941286845,3060,3060,3060,3060,233
|
|
20240213,124400,940573865,3060,3065,3065,3060,266
|
|
20240213,124300,939759050,3060,3060,3060,3060,195
|
|
20240213,124200,939162350,3060,3060,3060,3060,151
|
|
20240213,124100,938700290,3060,3060,3060,3060,293
|
|
20240213,124000,937803710,3060,3060,3060,3060,66
|
|
20240213,123900,937601750,3060,3065,3065,3060,989
|
|
20240213,123800,934572790,3060,3060,3060,3060,59
|
|
20240213,123700,934392250,3060,3060,3065,3060,468
|
|
20240213,123600,932959720,3065,3060,3065,3060,241
|
|
20240213,123500,932222235,3060,3060,3060,3060,72
|
|
20240213,123400,932001915,3065,3060,3065,3060,268
|
|
20240213,123300,931181790,3065,3065,3065,3060,8
|
|
20240213,123200,931157295,3060,3065,3065,3060,171
|
|
20240213,123100,930633740,3065,3065,3070,3065,99
|
|
20240213,123000,930330090,3065,3060,3065,3060,904
|
|
20240213,122900,927560700,3060,3065,3065,3060,100
|
|
20240213,122800,927254540,3060,3060,3060,3060,1156
|
|
20240213,122700,923717180,3060,3060,3060,3060,41
|
|
20240213,122600,923591720,3060,3060,3060,3060,263
|
|
20240213,122500,922786940,3060,3060,3060,3060,66
|
|
20240213,122400,922584980,3060,3060,3060,3060,239
|
|
20240213,122300,921853640,3060,3065,3065,3060,94
|
|
20240213,122200,921565735,3065,3065,3065,3065,288
|
|
20240213,122100,920683015,3065,3060,3065,3060,85
|
|
20240213,122000,920422505,3065,3060,3065,3060,494
|
|
20240213,121900,918908765,3060,3060,3060,3060,2058
|
|
20240213,121800,912611285,3060,3060,3070,3060,10439
|
|
20240213,121700,880666875,3060,3065,3065,3060,2162
|
|
20240213,121600,874040440,3065,3065,3070,3065,271
|
|
20240213,121500,873209820,3065,3065,3070,3065,384
|
|
20240213,121400,872032315,3065,3070,3070,3065,291
|
|
20240213,121300,871140295,3065,3065,3070,3065,797
|
|
20240213,121200,868695345,3065,3070,3070,3065,84
|
|
20240213,121100,868437810,3070,3065,3070,3065,490
|
|
20240213,121000,866935875,3065,3070,3070,3065,98
|
|
20240213,120900,866635430,3065,3065,3070,3065,456
|
|
20240213,120800,865237715,3070,3070,3070,3065,781
|
|
20240213,120700,862843930,3070,3070,3070,3070,591
|
|
20240213,120600,861029560,3070,3065,3070,3065,138
|
|
20240213,120500,860606260,3065,3070,3070,3065,1221
|
|
20240213,120400,856857820,3070,3070,3075,3070,1131
|
|
20240213,120300,853384840,3075,3075,3075,3075,1482
|
|
20240213,120200,848827690,3075,3075,3075,3075,523
|
|
20240213,120100,847219465,3075,3075,3080,3075,1649
|
|
20240213,120000,842148770,3080,3075,3080,3075,37
|
|
20240213,115900,842034975,3080,3075,3080,3075,299
|
|
20240213,115800,841115455,3075,3075,3080,3075,37
|
|
20240213,115700,841001615,3080,3075,3080,3075,524
|
|
20240213,115600,839389230,3080,3075,3080,3075,527
|
|
20240213,115500,837767745,3075,3075,3080,3075,313
|
|
20240213,115400,836805090,3080,3075,3080,3075,55
|
|
20240213,115300,836635950,3080,3075,3080,3075,391
|
|
20240213,115200,835433010,3075,3080,3080,3075,184
|
|
20240213,115100,834866505,3080,3080,3080,3075,331
|
|
20240213,115000,833848170,3085,3075,3085,3075,1964
|
|
20240213,114900,827797195,3075,3075,3080,3075,262
|
|
20240213,114800,826990770,3080,3080,3080,3075,1001
|
|
20240213,114700,823909250,3075,3080,3080,3075,695
|
|
20240213,114600,821768905,3080,3080,3085,3075,1617
|
|
20240213,114500,816787020,3080,3080,3085,3080,134
|
|
20240213,114400,816374270,3080,3080,3085,3080,208
|
|
20240213,114300,815733580,3075,3075,3085,3075,5393
|
|
20240213,114200,799122070,3080,3080,3080,3075,286
|
|
20240213,114100,798242485,3080,3075,3080,3075,108
|
|
20240213,114000,797910145,3075,3080,3085,3075,1848
|
|
20240213,113900,792218390,3080,3080,3085,3080,127
|
|
20240213,113800,791827185,3080,3080,3085,3080,661
|
|
20240213,113700,789790985,3075,3080,3080,3075,484
|
|
20240213,113600,788300505,3080,3075,3080,3075,2701
|
|
20240213,113500,779993215,3085,3075,3085,3075,997
|
|
20240213,113400,776922980,3080,3080,3085,3075,997
|
|
20240213,113300,773854280,3080,3065,3085,3065,9380
|
|
20240213,113200,744983660,3075,3070,3075,3065,272
|
|
20240213,113100,744148800,3070,3065,3075,3060,7310
|
|
20240213,113000,721722655,3065,3055,3065,3055,926
|
|
20240213,112900,718889155,3060,3060,3065,3055,1447
|
|
20240213,112800,714464275,3065,3060,3065,3060,208
|
|
20240213,112700,713827755,3065,3055,3065,3055,582
|
|
20240213,112600,712048065,3060,3060,3065,3055,784
|
|
20240213,112500,709649140,3065,3060,3065,3060,1747
|
|
20240213,112400,704302920,3065,3065,3065,3060,279
|
|
20240213,112300,703448100,3065,3060,3065,3060,578
|
|
20240213,112200,701679255,3060,3060,3065,3060,180
|
|
20240213,112100,701128415,3065,3060,3065,3060,414
|
|
20240213,112000,699860645,3065,3060,3065,3060,57
|
|
20240213,111900,699686190,3065,3060,3065,3055,456
|
|
20240213,111800,698290940,3060,3060,3065,3060,1782
|
|
20240213,111700,692837775,3060,3060,3065,3060,770
|
|
20240213,111600,690481510,3060,3065,3065,3060,77
|
|
20240213,111500,690245875,3065,3060,3065,3060,827
|
|
20240213,111400,687715125,3060,3060,3065,3060,85
|
|
20240213,111300,687454990,3065,3060,3065,3060,916
|
|
20240213,111200,684651970,3065,3060,3065,3060,146
|
|
20240213,111100,684205150,3060,3065,3065,3060,553
|
|
20240213,111000,682511500,3065,3060,3065,3055,1907
|
|
20240213,110900,676675055,3055,3055,3060,3055,703
|
|
20240213,110800,674525200,3060,3055,3060,3050,1905
|
|
20240213,110700,668705395,3055,3060,3060,3055,1784
|
|
20240213,110600,663250085,3060,3055,3060,3055,577
|
|
20240213,110500,661484995,3055,3060,3065,3055,844
|
|
20240213,110400,658902810,3065,3060,3065,3060,2500
|
|
20240213,110300,651252470,3060,3065,3065,3060,11
|
|
20240213,110200,651218805,3065,3060,3065,3060,608
|
|
20240213,110100,649356155,3065,3065,3065,3060,1058
|
|
20240213,110000,646118385,3065,3070,3070,3065,21
|
|
20240213,105900,646053925,3070,3060,3070,3060,775
|
|
20240213,105800,643679435,3065,3065,3065,3055,9334
|
|
20240213,105700,615110655,3070,3070,3070,3065,6
|
|
20240213,105600,615092240,3070,3070,3070,3065,189
|
|
20240213,105500,614512900,3070,3070,3070,3070,141
|
|
20240213,105400,614080030,3065,3070,3075,3065,2597
|
|
20240213,105300,606107140,3070,3080,3080,3070,434
|
|
20240213,105200,604770960,3080,3075,3080,3065,4324
|
|
20240213,105100,591466290,3070,3065,3070,3060,7787
|
|
20240213,105000,567585250,3065,3065,3065,3060,2176
|
|
20240213,104900,560921505,3060,3060,3060,3060,2155
|
|
20240213,104800,554327205,3060,3060,3060,3055,297
|
|
20240213,104700,553419255,3060,3050,3060,3050,479
|
|
20240213,104600,551953840,3050,3055,3055,3050,2275
|
|
20240213,104500,545014950,3055,3055,3055,3050,1279
|
|
20240213,104400,541111210,3055,3055,3060,3050,918
|
|
20240213,104300,538306210,3060,3060,3060,3055,581
|
|
20240213,104200,536528600,3055,3055,3060,3055,887
|
|
20240213,104100,533818620,3055,3050,3055,3050,556
|
|
20240213,104000,532120915,3055,3050,3055,3050,2383
|
|
20240213,103900,524851775,3050,3045,3050,3045,540
|
|
20240213,103800,523207340,3050,3050,3050,3045,3661
|
|
20240213,103700,512056290,3055,3050,3055,3050,688
|
|
20240213,103600,509957490,3055,3055,3055,3055,1
|
|
20240213,103500,509954435,3055,3050,3055,3045,1987
|
|
20240213,103400,503897385,3055,3055,3055,3055,508
|
|
20240213,103300,502345445,3055,3050,3055,3050,1033
|
|
20240213,103200,499194790,3060,3060,3060,3050,2279
|
|
20240213,103100,492240080,3060,3060,3060,3055,1364
|
|
20240213,103000,488069625,3060,3060,3060,3060,566
|
|
20240213,102900,486337665,3060,3065,3065,3060,1735
|
|
20240213,102800,481028150,3065,3060,3065,3060,2932
|
|
20240213,102700,472055355,3060,3055,3060,3055,1416
|
|
20240213,102600,467729130,3055,3050,3055,3050,811
|
|
20240213,102500,465252495,3055,3060,3060,3055,505
|
|
20240213,102400,463707565,3060,3060,3060,3060,561
|
|
20240213,102300,461990905,3050,3055,3060,3050,7675
|
|
20240213,102200,438568260,3060,3055,3060,3050,2329
|
|
20240213,102100,431452625,3050,3055,3055,3050,612
|
|
20240213,102000,429583840,3050,3050,3055,3050,188
|
|
20240213,101900,429010375,3050,3050,3055,3050,178
|
|
20240213,101800,428467365,3045,3055,3055,3045,502
|
|
20240213,101700,426936490,3055,3055,3055,3045,103
|
|
20240213,101600,426622225,3050,3050,3050,3050,830
|
|
20240213,101500,424090725,3050,3050,3050,3045,986
|
|
20240213,101400,421085650,3050,3045,3050,3045,190
|
|
20240213,101300,420507020,3050,3050,3050,3045,45
|
|
20240213,101200,420369850,3050,3045,3050,3040,717
|
|
20240213,101100,418185600,3045,3045,3045,3040,795
|
|
20240213,101000,415765325,3040,3045,3045,3040,408
|
|
20240213,100900,414524340,3040,3045,3045,3040,346
|
|
20240213,100800,413470835,3045,3045,3045,3040,2749
|
|
20240213,100700,405111630,3050,3040,3050,3040,515
|
|
20240213,100600,403544220,3040,3035,3045,3035,129
|
|
20240213,100500,403152425,3045,3040,3045,3035,1024
|
|
20240213,100400,400039375,3040,3040,3040,3035,320
|
|
20240213,100300,399067950,3035,3040,3040,3035,425
|
|
20240213,100200,397777855,3040,3045,3045,3040,9
|
|
20240213,100100,397750455,3045,3040,3045,3040,775
|
|
20240213,100000,395391460,3040,3045,3045,3040,790
|
|
20240213,095900,392985915,3045,3045,3045,3035,94
|
|
20240213,095800,392699785,3045,3045,3050,3045,273
|
|
20240213,095700,391867640,3050,3030,3055,3030,10761
|
|
20240213,095600,359053390,3030,3030,3030,3030,275
|
|
20240213,095500,358220140,3030,3045,3045,3030,806
|
|
20240213,095400,355773830,3050,3045,3055,3030,73
|
|
20240213,095300,355551815,3025,3060,3060,3020,16987
|
|
20240213,095200,303805730,3060,3055,3060,3055,1219
|
|
20240213,095100,300078585,3050,3055,3055,3050,214
|
|
20240213,095000,299425315,3060,3060,3060,3055,408
|
|
20240213,094900,298178795,3055,3055,3065,3050,5754
|
|
20240213,094800,280591755,3055,3050,3055,3045,2260
|
|
20240213,094700,273699265,3050,3040,3050,3040,2781
|
|
20240213,094600,265235735,3045,3035,3045,3035,4477
|
|
20240213,094500,251637920,3035,3035,3035,3030,304
|
|
20240213,094400,250716155,3035,3025,3035,3025,488
|
|
20240213,094300,249238735,3035,3035,3035,3025,132
|
|
20240213,094200,248838925,3035,3030,3035,3030,344
|
|
20240213,094100,247796545,3035,3025,3035,3025,835
|
|
20240213,094000,245268260,3030,3030,3030,3030,33
|
|
20240213,093900,245168270,3030,3035,3035,3020,2451
|
|
20240213,093800,237757305,3035,3035,3035,3035,13
|
|
20240213,093700,237717850,3035,3035,3040,3030,171
|
|
20240213,093600,237198785,3035,3030,3035,3030,469
|
|
20240213,093500,235775670,3030,3030,3035,3030,837
|
|
20240213,093400,233236415,3030,3030,3030,3030,318
|
|
20240213,093300,232272875,3035,3030,3035,3030,339
|
|
20240213,093200,231244260,3030,3035,3035,3030,2674
|
|
20240213,093100,223137360,3035,3035,3035,3035,789
|
|
20240213,093000,220742745,3035,3040,3040,3035,359
|
|
20240213,092900,219651570,3035,3035,3035,3035,648
|
|
20240213,092800,217684890,3030,3035,3040,3030,2720
|
|
20240213,092700,209430915,3035,3035,3040,3035,734
|
|
20240213,092600,207201485,3030,3030,3035,3025,2105
|
|
20240213,092500,200823820,3025,3020,3025,3015,1460
|
|
20240213,092400,196412970,3015,3025,3025,3015,3963
|
|
20240213,092300,184443400,3025,3025,3030,3025,637
|
|
20240213,092200,182516085,3025,3025,3025,3025,264
|
|
20240213,092100,181717485,3025,3025,3030,3025,1318
|
|
20240213,092000,177729545,3025,3025,3025,3025,127
|
|
20240213,091900,177345370,3020,3020,3020,3010,1583
|
|
20240213,091800,172572185,3020,3035,3040,3015,4962
|
|
20240213,091700,157543090,3035,3040,3045,3035,3889
|
|
20240213,091600,145721130,3045,3040,3045,3035,183
|
|
20240213,091500,145163910,3045,3040,3045,3040,2921
|
|
20240213,091400,136272320,3040,3040,3040,3040,1184
|
|
20240213,091300,132672960,3040,3040,3045,3040,3909
|
|
20240213,091200,120788300,3040,3045,3050,3040,4101
|
|
20240213,091100,108299520,3045,3045,3050,3040,2611
|
|
20240213,091000,100340065,3045,3040,3045,3040,2661
|
|
20240213,090900,92243125,3040,3035,3040,3030,3103
|
|
20240213,090800,82822260,3030,3020,3040,3020,2378
|
|
20240213,090700,75619795,3020,3025,3025,3020,2542
|
|
20240213,090600,67937145,3025,3025,3030,3025,1296
|
|
20240213,090500,64015220,3040,3030,3040,3025,9797
|
|
20240213,090400,34343070,3025,3015,3030,3015,3528
|
|
20240213,090300,23688850,3010,3010,3010,3010,946
|
|
20240213,090200,20841390,3010,3010,3020,3005,485
|
|
20240213,090100,19378245,3010,3010,3010,2990,1283
|
|
20240213,090000,15523390,2990,2985,3030,2985,5110
|