606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,190300,3991178675,3970,3970,3970,3970,13695
|
|
20240213,190200,3991178675,3970,3970,3970,3970,0
|
|
20240213,190100,3991178675,3970,3970,3970,3970,0
|
|
20240213,190000,3991178675,3970,3970,3970,3970,0
|
|
20240213,185900,3991178675,3970,3970,3970,3970,0
|
|
20240213,185800,3991178675,3970,3970,3970,3970,0
|
|
20240213,185700,3991178675,3970,3970,3970,3970,0
|
|
20240213,185600,3991178675,3970,3970,3970,3970,0
|
|
20240213,185500,3991178675,3970,3970,3970,3970,0
|
|
20240213,185400,3991178675,3970,3970,3970,3970,0
|
|
20240213,185300,3991178675,3970,3970,3970,3970,0
|
|
20240213,185200,3991178675,3970,3970,3970,3970,0
|
|
20240213,185100,3991178675,3970,3970,3970,3970,0
|
|
20240213,185000,3991178675,3970,3970,3970,3970,0
|
|
20240213,184900,3991178675,3970,3970,3970,3970,0
|
|
20240213,184800,3991178675,3970,3970,3970,3970,0
|
|
20240213,184700,3991178675,3970,3970,3970,3970,0
|
|
20240213,184600,3991178675,3970,3970,3970,3970,0
|
|
20240213,184500,3991178675,3970,3970,3970,3970,0
|
|
20240213,184400,3991178675,3970,3970,3970,3970,0
|
|
20240213,184300,3991178675,3970,3970,3970,3970,0
|
|
20240213,184200,3991178675,3970,3970,3970,3970,0
|
|
20240213,184100,3991178675,3970,3970,3970,3970,0
|
|
20240213,184000,3991178675,3970,3970,3970,3970,0
|
|
20240213,183900,3991178675,3970,3970,3970,3970,0
|
|
20240213,183800,3991178675,3970,3970,3970,3970,0
|
|
20240213,183700,3991178675,3970,3970,3970,3970,0
|
|
20240213,183600,3991178675,3970,3970,3970,3970,0
|
|
20240213,183500,3991178675,3970,3970,3970,3970,0
|
|
20240213,183400,3991178675,3970,3970,3970,3970,0
|
|
20240213,183300,3991178675,3970,3970,3970,3970,13695
|
|
20240213,183200,3991178675,3970,3970,3970,3970,0
|
|
20240213,183100,3991178675,3970,3970,3970,3970,0
|
|
20240213,183000,3991178675,3970,3970,3970,3970,0
|
|
20240213,182900,3991178675,3970,3970,3970,3970,0
|
|
20240213,182800,3991178675,3970,3970,3970,3970,0
|
|
20240213,182700,3991178675,3970,3970,3970,3970,0
|
|
20240213,182600,3991178675,3970,3970,3970,3970,0
|
|
20240213,182500,3991178675,3970,3970,3970,3970,0
|
|
20240213,182400,3991178675,3970,3970,3970,3970,0
|
|
20240213,182300,3991178675,3970,3970,3970,3970,0
|
|
20240213,182200,3991178675,3970,3970,3970,3970,0
|
|
20240213,182100,3991178675,3970,3970,3970,3970,0
|
|
20240213,182000,3991178675,3970,3970,3970,3970,0
|
|
20240213,181900,3991178675,3970,3970,3970,3970,0
|
|
20240213,181800,3991178675,3970,3970,3970,3970,0
|
|
20240213,181700,3991178675,3970,3970,3970,3970,0
|
|
20240213,181600,3991178675,3970,3970,3970,3970,0
|
|
20240213,181500,3991178675,3970,3970,3970,3970,0
|
|
20240213,181400,3991178675,3970,3970,3970,3970,0
|
|
20240213,181300,3991178675,3970,3970,3970,3970,0
|
|
20240213,181200,3991178675,3970,3970,3970,3970,0
|
|
20240213,181100,3991178675,3970,3970,3970,3970,0
|
|
20240213,181000,3991178675,3970,3970,3970,3970,0
|
|
20240213,180900,3991178675,3970,3970,3970,3970,0
|
|
20240213,180800,3991178675,3970,3970,3970,3970,0
|
|
20240213,180700,3991178675,3970,3970,3970,3970,0
|
|
20240213,180600,3991178675,3970,3970,3970,3970,0
|
|
20240213,180500,3991178675,3970,3970,3970,3970,0
|
|
20240213,180400,3991178675,3970,3970,3970,3970,0
|
|
20240213,180300,3991178675,3970,3970,3970,3970,13695
|
|
20240213,180200,3991178675,3970,3970,3970,3970,0
|
|
20240213,180100,3991178675,3970,3970,3970,3970,0
|
|
20240213,180000,3991178675,3970,3970,3970,3970,0
|
|
20240213,175900,3991178675,3970,3970,3970,3970,0
|
|
20240213,175800,3991178675,3970,3970,3970,3970,0
|
|
20240213,175700,3991178675,3970,3970,3970,3970,0
|
|
20240213,175600,3991178675,3970,3970,3970,3970,0
|
|
20240213,175500,3991178675,3970,3970,3970,3970,0
|
|
20240213,175400,3991178675,3970,3970,3970,3970,0
|
|
20240213,175300,3991178675,3970,3970,3970,3970,0
|
|
20240213,175200,3991178675,3970,3970,3970,3970,0
|
|
20240213,175100,3991178675,3970,3970,3970,3970,0
|
|
20240213,175000,3991178675,3970,3970,3970,3970,0
|
|
20240213,174900,3991178675,3970,3970,3970,3970,0
|
|
20240213,174800,3991178675,3970,3970,3970,3970,0
|
|
20240213,174700,3991178675,3970,3970,3970,3970,0
|
|
20240213,174600,3991178675,3970,3970,3970,3970,0
|
|
20240213,174500,3991178675,3970,3970,3970,3970,0
|
|
20240213,174400,3991178675,3970,3970,3970,3970,0
|
|
20240213,174300,3991178675,3970,3970,3970,3970,0
|
|
20240213,174200,3991178675,3970,3970,3970,3970,0
|
|
20240213,174100,3991178675,3970,3970,3970,3970,0
|
|
20240213,174000,3991178675,3970,3970,3970,3970,0
|
|
20240213,173900,3991178675,3970,3970,3970,3970,0
|
|
20240213,173800,3991178675,3970,3970,3970,3970,0
|
|
20240213,173700,3991178675,3970,3970,3970,3970,0
|
|
20240213,173600,3991178675,3970,3970,3970,3970,0
|
|
20240213,173500,3991178675,3970,3970,3970,3970,0
|
|
20240213,173400,3991178675,3970,3970,3970,3970,0
|
|
20240213,173300,3991178675,3970,3970,3970,3970,13695
|
|
20240213,173200,3991178675,3970,3970,3970,3970,0
|
|
20240213,173100,3991178675,3970,3970,3970,3970,0
|
|
20240213,173000,3991178675,3970,3970,3970,3970,0
|
|
20240213,172900,3991178675,3970,3970,3970,3970,0
|
|
20240213,172800,3991178675,3970,3970,3970,3970,0
|
|
20240213,172700,3991178675,3970,3970,3970,3970,0
|
|
20240213,172600,3991178675,3970,3970,3970,3970,0
|
|
20240213,172500,3991178675,3970,3970,3970,3970,0
|
|
20240213,172400,3991178675,3970,3970,3970,3970,0
|
|
20240213,172300,3991178675,3970,3970,3970,3970,0
|
|
20240213,172200,3991178675,3970,3970,3970,3970,0
|
|
20240213,172100,3991178675,3970,3970,3970,3970,0
|
|
20240213,172000,3991178675,3970,3970,3970,3970,0
|
|
20240213,171900,3991178675,3970,3970,3970,3970,0
|
|
20240213,171800,3991178675,3970,3970,3970,3970,0
|
|
20240213,171700,3991178675,3970,3970,3970,3970,0
|
|
20240213,171600,3991178675,3970,3970,3970,3970,0
|
|
20240213,171500,3991178675,3970,3970,3970,3970,0
|
|
20240213,171400,3991178675,3970,3970,3970,3970,0
|
|
20240213,171300,3991178675,3970,3970,3970,3970,0
|
|
20240213,171200,3991178675,3970,3970,3970,3970,0
|
|
20240213,171100,3991178675,3970,3970,3970,3970,0
|
|
20240213,171000,3991178675,3970,3970,3970,3970,0
|
|
20240213,170900,3991178675,3970,3970,3970,3970,0
|
|
20240213,170800,3991178675,3970,3970,3970,3970,0
|
|
20240213,170700,3991178675,3970,3970,3970,3970,0
|
|
20240213,170600,3991178675,3970,3970,3970,3970,0
|
|
20240213,170500,3991178675,3970,3970,3970,3970,0
|
|
20240213,170400,3991178675,3970,3970,3970,3970,0
|
|
20240213,170300,3991178675,3970,3970,3970,3970,13695
|
|
20240213,170200,3991178675,3970,3970,3970,3970,0
|
|
20240213,170100,3991178675,3970,3970,3970,3970,0
|
|
20240213,170000,3991178675,3970,3970,3970,3970,0
|
|
20240213,165900,3991178675,3970,3970,3970,3970,0
|
|
20240213,165800,3991178675,3970,3970,3970,3970,0
|
|
20240213,165700,3991178675,3970,3970,3970,3970,0
|
|
20240213,165600,3991178675,3970,3970,3970,3970,0
|
|
20240213,165500,3991178675,3970,3970,3970,3970,0
|
|
20240213,165400,3991178675,3970,3970,3970,3970,0
|
|
20240213,165300,3991178675,3970,3970,3970,3970,0
|
|
20240213,165200,3991178675,3970,3970,3970,3970,0
|
|
20240213,165100,3991178675,3970,3970,3970,3970,0
|
|
20240213,165000,3991178675,3970,3970,3970,3970,0
|
|
20240213,164900,3991178675,3970,3970,3970,3970,0
|
|
20240213,164800,3991178675,3970,3970,3970,3970,0
|
|
20240213,164700,3991178675,3970,3970,3970,3970,0
|
|
20240213,164600,3991178675,3970,3970,3970,3970,0
|
|
20240213,164500,3991178675,3970,3970,3970,3970,0
|
|
20240213,164400,3991178675,3970,3970,3970,3970,0
|
|
20240213,164300,3991178675,3970,3970,3970,3970,0
|
|
20240213,164200,3991178675,3970,3970,3970,3970,0
|
|
20240213,164100,3991178675,3970,3970,3970,3970,0
|
|
20240213,164000,3991178675,3970,3970,3970,3970,0
|
|
20240213,163900,3991178675,3970,3970,3970,3970,0
|
|
20240213,163800,3991178675,3970,3970,3970,3970,0
|
|
20240213,163700,3991178675,3970,3970,3970,3970,0
|
|
20240213,163600,3991178675,3970,3970,3970,3970,0
|
|
20240213,163500,3991178675,3970,3970,3970,3970,0
|
|
20240213,163400,3991178675,3970,3970,3970,3970,0
|
|
20240213,163300,3991178675,3970,3970,3970,3970,13695
|
|
20240213,163200,3991178675,3970,3970,3970,3970,0
|
|
20240213,163100,3991178675,3970,3970,3970,3970,0
|
|
20240213,163000,3991178675,3970,3970,3970,3970,0
|
|
20240213,162900,3991178675,3970,3970,3970,3970,0
|
|
20240213,162800,3991178675,3970,3970,3970,3970,0
|
|
20240213,162700,3991178675,3970,3970,3970,3970,0
|
|
20240213,162600,3991178675,3970,3970,3970,3970,0
|
|
20240213,162500,3991178675,3970,3970,3970,3970,0
|
|
20240213,162400,3991178675,3970,3970,3970,3970,0
|
|
20240213,162300,3991178675,3970,3970,3970,3970,0
|
|
20240213,162200,3991178675,3970,3970,3970,3970,0
|
|
20240213,162100,3991178675,3970,3970,3970,3970,0
|
|
20240213,162000,3991178675,3970,3970,3970,3970,0
|
|
20240213,161900,3991178675,3970,3970,3970,3970,0
|
|
20240213,161800,3991178675,3970,3970,3970,3970,0
|
|
20240213,161700,3991178675,3970,3970,3970,3970,0
|
|
20240213,161600,3991178675,3970,3970,3970,3970,0
|
|
20240213,161500,3991178675,3970,3970,3970,3970,0
|
|
20240213,161400,3991178675,3970,3970,3970,3970,0
|
|
20240213,161300,3991178675,3970,3970,3970,3970,0
|
|
20240213,161200,3991178675,3970,3970,3970,3970,0
|
|
20240213,161100,3991178675,3970,3970,3970,3970,0
|
|
20240213,161000,3991178675,3970,3970,3970,3970,0
|
|
20240213,160900,3991178675,3970,3970,3970,3970,0
|
|
20240213,160800,3991178675,3970,3970,3970,3970,0
|
|
20240213,160700,3991178675,3970,3970,3970,3970,0
|
|
20240213,160600,3991178675,3970,3970,3970,3970,0
|
|
20240213,160500,3991178675,3970,3970,3970,3970,0
|
|
20240213,160400,3991178675,3970,3970,3970,3970,0
|
|
20240213,160300,3991178675,3970,3970,3970,3970,13695
|
|
20240213,160200,3991178675,3970,3970,3970,3970,0
|
|
20240213,160100,3991178675,3970,3970,3970,3970,0
|
|
20240213,160000,3991178675,3970,3970,3970,3970,0
|
|
20240213,155900,3991178675,3970,3970,3970,3970,0
|
|
20240213,155800,3991178675,3970,3970,3970,3970,0
|
|
20240213,155700,3991178675,3970,3970,3970,3970,0
|
|
20240213,155600,3991178675,3970,3970,3970,3970,0
|
|
20240213,155500,3991178675,3970,3970,3970,3970,0
|
|
20240213,155400,3991178675,3970,3970,3970,3970,0
|
|
20240213,155300,3991178675,3970,3970,3970,3970,0
|
|
20240213,155200,3991178675,3970,3970,3970,3970,0
|
|
20240213,155100,3991178675,3970,3970,3970,3970,0
|
|
20240213,155000,3991178675,3970,3970,3970,3970,0
|
|
20240213,154900,3991178675,3970,3970,3970,3970,0
|
|
20240213,154800,3991178675,3970,3970,3970,3970,0
|
|
20240213,154700,3991178675,3970,3970,3970,3970,0
|
|
20240213,154600,3991178675,3970,3970,3970,3970,0
|
|
20240213,154500,3991178675,3970,3970,3970,3970,0
|
|
20240213,154400,3991178675,3970,3970,3970,3970,0
|
|
20240213,154300,3991178675,3970,3970,3970,3970,0
|
|
20240213,154200,3991178675,3970,3970,3970,3970,0
|
|
20240213,154100,3991178675,3970,3970,3970,3970,0
|
|
20240213,154000,3991178675,3970,3970,3970,3970,0
|
|
20240213,153900,3991178675,3970,3970,3970,3970,0
|
|
20240213,153800,3991178675,3970,3970,3970,3970,0
|
|
20240213,153700,3991178675,3970,3970,3970,3970,0
|
|
20240213,153600,3991178675,3970,3970,3970,3970,0
|
|
20240213,153500,3991178675,3970,3970,3970,3970,0
|
|
20240213,153400,3991178675,3970,3970,3970,3970,0
|
|
20240213,153300,3991178675,3970,3970,3970,3970,13695
|
|
20240213,153200,3991178675,3970,3970,3970,3970,0
|
|
20240213,153100,3991178675,3970,3970,3970,3970,0
|
|
20240213,153000,3991178675,3970,3970,3970,3970,13695
|
|
20240213,152900,3936809525,3980,3980,3980,3980,0
|
|
20240213,152800,3936809525,3980,3980,3980,3980,0
|
|
20240213,152700,3936809525,3980,3980,3980,3980,0
|
|
20240213,152600,3936809525,3980,3980,3980,3980,0
|
|
20240213,152500,3936809525,3980,3980,3980,3980,0
|
|
20240213,152400,3936809525,3980,3980,3980,3980,0
|
|
20240213,152300,3936809525,3980,3980,3980,3980,0
|
|
20240213,152200,3936809525,3980,3980,3980,3980,0
|
|
20240213,152100,3936809525,3980,3980,3980,3980,0
|
|
20240213,152000,3936809525,3980,3980,3980,3980,0
|
|
20240213,151900,3936809525,3980,3990,3990,3980,1864
|
|
20240213,151800,3929385245,4005,3980,4005,3980,410
|
|
20240213,151700,3927753350,4005,3980,4005,3980,3289
|
|
20240213,151600,3914632750,3980,3980,3990,3980,2605
|
|
20240213,151500,3904261305,3985,4005,4005,3985,142
|
|
20240213,151400,3903695200,4010,3985,4010,3985,1040
|
|
20240213,151300,3899525400,4010,4010,4010,3985,575
|
|
20240213,151200,3897221080,3985,3985,4010,3980,5366
|
|
20240213,151100,3875772565,3990,3980,3995,3980,1513
|
|
20240213,151000,3869735320,3980,3980,3985,3980,3379
|
|
20240213,150900,3856285400,3985,3980,3990,3980,245
|
|
20240213,150800,3855310275,3980,3985,3990,3980,2966
|
|
20240213,150700,3843483455,3990,3985,3990,3985,170
|
|
20240213,150600,3842805905,3985,3985,3985,3985,1233
|
|
20240213,150500,3837892400,3985,3985,3985,3985,870
|
|
20240213,150400,3834425450,3985,3985,3990,3980,3704
|
|
20240213,150300,3819677565,3990,3985,3990,3985,1044
|
|
20240213,150200,3815515545,3985,3990,3990,3985,394
|
|
20240213,150100,3813945445,3985,3985,3990,3985,148
|
|
20240213,150000,3813355660,3990,3985,3990,3985,1177
|
|
20240213,145900,3808665130,3990,3985,3990,3985,604
|
|
20240213,145800,3806257865,3985,3985,3985,3985,524
|
|
20240213,145700,3804169725,3990,3985,3990,3985,1460
|
|
20240213,145600,3798346125,3985,3985,3985,3985,1189
|
|
20240213,145500,3793607960,3990,3985,3990,3985,19
|
|
20240213,145400,3793532170,3985,3985,3985,3985,611
|
|
20240213,145300,3791097335,3985,3980,3985,3980,379
|
|
20240213,145200,3789588850,3980,3990,3990,3980,1051
|
|
20240213,145100,3785395570,3990,3980,3990,3980,3
|
|
20240213,145000,3785383620,3990,3975,3990,3975,1064
|
|
20240213,144900,3781148170,3975,3975,3975,3975,0
|
|
20240213,144800,3781148170,3975,3975,3975,3975,790
|
|
20240213,144700,3778007920,3975,3970,3975,3970,2046
|
|
20240213,144600,3769875775,3975,3970,3975,3970,695
|
|
20240213,144500,3767115570,3970,3975,3975,3970,3134
|
|
20240213,144400,3754667225,3975,3975,3975,3975,179
|
|
20240213,144300,3753955700,3975,3980,3980,3975,795
|
|
20240213,144200,3750795500,3980,3990,3990,3980,108
|
|
20240213,144100,3750365650,3970,4000,4000,3970,2898
|
|
20240213,144000,3738837815,3990,4000,4000,3990,1511
|
|
20240213,143900,3732802925,3995,3990,4005,3985,1164
|
|
20240213,143800,3728152990,3990,3990,3995,3985,74
|
|
20240213,143700,3727857830,4000,3995,4005,3985,816
|
|
20240213,143600,3724600865,4005,3995,4005,3990,629
|
|
20240213,143500,3722085430,4000,3995,4000,3990,19
|
|
20240213,143400,3722009535,4000,3995,4000,3995,977
|
|
20240213,143300,3718101710,4000,3985,4000,3985,201
|
|
20240213,143200,3717300710,3980,3985,3990,3980,219
|
|
20240213,143100,3716429070,4010,3995,4010,3995,2702
|
|
20240213,143000,3705634565,3980,3985,3985,3980,247
|
|
20240213,142900,3704650370,3980,3985,3985,3980,9
|
|
20240213,142800,3704614510,3985,3985,3985,3985,952
|
|
20240213,142700,3700820790,3985,3985,3985,3985,63
|
|
20240213,142600,3700569735,3980,3975,3985,3975,152
|
|
20240213,142500,3699965395,3985,3985,3985,3980,361
|
|
20240213,142400,3698527410,3980,3980,3985,3970,176
|
|
20240213,142300,3697826890,3980,3985,3985,3970,17303
|
|
20240213,142200,3629028835,3990,3995,3995,3990,2669
|
|
20240213,142100,3618378175,4010,4005,4010,4005,914
|
|
20240213,142000,3614717595,4005,4005,4005,4005,168
|
|
20240213,141900,3614044755,4005,3990,4005,3990,1289
|
|
20240213,141800,3608901630,3985,4005,4010,3985,1595
|
|
20240213,141700,3602527705,4010,4010,4010,4010,1
|
|
20240213,141600,3602523695,4000,4010,4010,4000,1373
|
|
20240213,141500,3597031415,4010,4020,4020,3985,3016
|
|
20240213,141400,3584980320,4010,4010,4010,4010,58
|
|
20240213,141300,3584747740,4025,4015,4025,4010,503
|
|
20240213,141200,3582726170,4025,4025,4025,4025,75
|
|
20240213,141100,3582424295,4025,4020,4025,4020,675
|
|
20240213,141000,3579708420,4010,4015,4015,4010,250
|
|
20240213,140900,3578704920,4015,4030,4030,4015,1622
|
|
20240213,140800,3572181080,4025,4030,4035,4025,207
|
|
20240213,140700,3571346735,4030,4030,4040,4025,7744
|
|
20240213,140600,3540106180,4030,4035,4035,4030,13080
|
|
20240213,140500,3487384980,4030,4015,4035,4015,8403
|
|
20240213,140400,3453581550,4010,3995,4010,3995,9134
|
|
20240213,140300,3416957705,4000,4000,4000,4000,0
|
|
20240213,140200,3416957705,4000,4000,4000,4000,25
|
|
20240213,140100,3416857705,3995,3995,3995,3990,330
|
|
20240213,140000,3415539360,3995,3995,3995,3995,1375
|
|
20240213,135900,3410046235,3995,3990,3995,3990,26
|
|
20240213,135800,3409942405,3990,3990,3990,3990,0
|
|
20240213,135700,3409942405,3990,3990,3990,3990,0
|
|
20240213,135600,3409942405,3990,3990,3990,3990,300
|
|
20240213,135500,3408745405,3990,3990,3990,3990,50
|
|
20240213,135400,3408545905,3995,3995,3995,3995,0
|
|
20240213,135300,3408545905,3995,3990,3995,3990,270
|
|
20240213,135200,3407467505,3990,3995,3995,3990,2669
|
|
20240213,135100,3396805105,4000,4000,4000,4000,735
|
|
20240213,135000,3393865105,4010,4000,4010,4000,49
|
|
20240213,134900,3393668925,4010,4010,4010,4010,218
|
|
20240213,134800,3392794745,4015,4000,4015,4000,53
|
|
20240213,134700,3392582085,4010,4020,4020,4010,52
|
|
20240213,134600,3392373555,4010,4010,4010,4010,10
|
|
20240213,134500,3392333455,4020,4025,4025,4020,1786
|
|
20240213,134400,3385148735,3995,4020,4020,3995,7787
|
|
20240213,134300,3354007480,4005,4010,4010,4005,3029
|
|
20240213,134200,3341875910,4025,4010,4025,4010,228
|
|
20240213,134100,3340961360,4030,4015,4030,4010,599
|
|
20240213,134000,3338551870,4030,4030,4030,4015,1052
|
|
20240213,133900,3334312895,4030,4025,4030,4025,1913
|
|
20240213,133800,3326604320,4030,4025,4030,4025,1457
|
|
20240213,133700,3320736950,4020,4005,4025,4005,11671
|
|
20240213,133600,3273927680,4005,4005,4010,4005,74
|
|
20240213,133500,3273631100,4010,3995,4010,3995,210
|
|
20240213,133400,3272790350,4000,4000,4000,4000,54
|
|
20240213,133300,3272574350,4000,4000,4005,4000,540
|
|
20240213,133200,3270411855,4005,4005,4005,3995,953
|
|
20240213,133100,3266597665,4000,4000,4000,4000,95
|
|
20240213,133000,3266217665,3990,3995,3995,3990,921
|
|
20240213,132900,3262540075,4000,4005,4005,4000,2635
|
|
20240213,132800,3251999825,4010,3995,4010,3995,291
|
|
20240213,132700,3250834765,4000,3990,4000,3985,5439
|
|
20240213,132600,3229158635,4000,3995,4000,3995,844
|
|
20240213,132500,3225786635,3990,3985,3990,3985,384
|
|
20240213,132400,3224254865,3980,3985,3985,3980,483
|
|
20240213,132300,3222331675,3990,3995,3995,3980,4060
|
|
20240213,132200,3206130500,3995,3990,4000,3990,471
|
|
20240213,132100,3204248835,3985,3995,3995,3985,109
|
|
20240213,132000,3203814135,3995,3990,3995,3985,831
|
|
20240213,131900,3200499435,3985,3995,3995,3985,1029
|
|
20240213,131800,3196393305,3990,3990,3990,3990,733
|
|
20240213,131700,3193468635,3990,3995,3995,3985,158
|
|
20240213,131600,3192837980,3995,3985,3995,3985,105
|
|
20240213,131500,3192419525,3985,3995,4000,3985,833
|
|
20240213,131400,3189089050,3995,3995,3995,3995,1
|
|
20240213,131300,3189085055,4000,4000,4000,4000,200
|
|
20240213,131200,3188285055,4000,4000,4000,4000,3808
|
|
20240213,131100,3173053055,4005,4000,4005,4000,1461
|
|
20240213,131000,3167208990,3995,3995,4000,3995,25
|
|
20240213,130900,3167109110,4000,4000,4000,4000,0
|
|
20240213,130800,3167109110,4000,4000,4000,4000,0
|
|
20240213,130700,3167109110,4000,4000,4000,4000,3197
|
|
20240213,130600,3154321110,4000,3985,4000,3985,51
|
|
20240213,130500,3154117860,3985,3995,3995,3985,1200
|
|
20240213,130400,3149333970,3995,3990,3995,3990,4623
|
|
20240213,130300,3130872570,3990,3990,3990,3990,0
|
|
20240213,130200,3130872570,3990,3990,3990,3985,18
|
|
20240213,130100,3130800755,3990,3990,3990,3990,15
|
|
20240213,130000,3130740905,3990,3985,3990,3985,1253
|
|
20240213,125900,3125743935,3985,3970,3985,3970,869
|
|
20240213,125800,3122286265,3970,3970,3970,3970,210
|
|
20240213,125700,3121452565,3970,3970,3970,3970,233
|
|
20240213,125600,3120527555,3965,3970,3970,3965,5497
|
|
20240213,125500,3098704760,3975,3980,3980,3975,840
|
|
20240213,125400,3095363200,3975,3975,3975,3975,500
|
|
20240213,125300,3093375700,3990,3990,3990,3990,0
|
|
20240213,125200,3093375700,3990,3980,3990,3980,3432
|
|
20240213,125100,3079686335,3985,3985,3985,3985,627
|
|
20240213,125000,3077187740,3985,3985,3985,3985,427
|
|
20240213,124900,3075486145,3980,3980,3980,3980,73
|
|
20240213,124800,3075195605,3975,3975,3975,3975,590
|
|
20240213,124700,3072850355,3975,3975,3975,3975,42
|
|
20240213,124600,3072683405,3980,3980,3980,3980,36
|
|
20240213,124500,3072540125,3975,3975,3980,3975,315
|
|
20240213,124400,3071287485,3980,3980,3980,3980,50
|
|
20240213,124300,3071088485,3985,3985,3985,3985,435
|
|
20240213,124200,3069355010,3985,3985,3985,3985,0
|
|
20240213,124100,3069355010,3985,3985,3985,3985,731
|
|
20240213,124000,3066441975,3985,3980,3985,3975,3828
|
|
20240213,123900,3051210055,3980,3980,3980,3980,1534
|
|
20240213,123800,3045104735,3980,3975,3980,3975,78
|
|
20240213,123700,3044794680,3980,3980,3980,3980,0
|
|
20240213,123600,3044794680,3980,3980,3980,3980,1355
|
|
20240213,123500,3039401780,3980,3980,3980,3980,0
|
|
20240213,123400,3039401780,3980,3975,3980,3975,66
|
|
20240213,123300,3039139425,3975,3975,3975,3975,0
|
|
20240213,123200,3039139425,3975,3975,3975,3975,0
|
|
20240213,123100,3039139425,3975,3990,3990,3975,32
|
|
20240213,123000,3039011760,3990,3990,3990,3990,140
|
|
20240213,122900,3038453160,3985,3985,3985,3985,5
|
|
20240213,122800,3038433235,3985,3985,3985,3980,1600
|
|
20240213,122700,3032061610,3985,3990,4005,3985,938
|
|
20240213,122600,3028316045,3990,4000,4000,3985,1467
|
|
20240213,122500,3022469935,3985,3995,3995,3985,2423
|
|
20240213,122400,3012801040,4020,3985,4020,3985,5915
|
|
20240213,122300,2989176080,3985,3985,3985,3980,550
|
|
20240213,122200,2986984830,3985,3985,3985,3985,0
|
|
20240213,122100,2986984830,3985,3985,3985,3985,110
|
|
20240213,122000,2986546480,3985,3985,3985,3980,42
|
|
20240213,121900,2986379160,3980,3990,3990,3980,2262
|
|
20240213,121800,2977371185,3985,3985,3985,3985,652
|
|
20240213,121700,2974772965,3985,3985,3985,3980,24
|
|
20240213,121600,2974677330,3985,3985,3985,3985,10
|
|
20240213,121500,2974637480,3985,3985,3985,3985,15
|
|
20240213,121400,2974577705,3985,3995,3995,3985,2205
|
|
20240213,121300,2965780275,3995,3990,3995,3985,2193
|
|
20240213,121200,2957031300,3990,3990,3990,3990,12
|
|
20240213,121100,2956983420,3970,3980,3980,3970,400
|
|
20240213,121000,2955393420,3970,3985,3985,3970,1481
|
|
20240213,120900,2949506850,3985,3970,3985,3970,3217
|
|
20240213,120800,2936704565,3965,3970,3970,3965,324
|
|
20240213,120700,2935419780,3965,3980,3980,3965,501
|
|
20240213,120600,2933425815,3965,3980,3980,3965,699
|
|
20240213,120500,2930649165,3970,3970,3970,3970,967
|
|
20240213,120400,2926810175,3970,3970,3970,3970,1
|
|
20240213,120300,2926806205,3965,3970,3970,3965,1193
|
|
20240213,120200,2922075930,3970,3970,3980,3970,206
|
|
20240213,120100,2921257775,3970,3985,3985,3970,519
|
|
20240213,120000,2919194150,3985,3985,3985,3985,0
|
|
20240213,115900,2919194150,3985,3980,3985,3980,1007
|
|
20240213,115800,2915185035,3975,3975,3975,3975,298
|
|
20240213,115700,2914000485,3970,3965,3970,3960,2689
|
|
20240213,115600,2903340345,3965,3965,3965,3965,801
|
|
20240213,115500,2900164380,3965,3965,3965,3965,0
|
|
20240213,115400,2900164380,3965,3965,3965,3965,51
|
|
20240213,115300,2899962165,3970,3970,3975,3970,55
|
|
20240213,115200,2899743800,3975,3965,3975,3960,3146
|
|
20240213,115100,2887270565,3965,3960,3965,3960,45
|
|
20240213,115000,2887092325,3965,3960,3965,3960,1474
|
|
20240213,114900,2881251900,3975,3975,3975,3975,0
|
|
20240213,114800,2881251900,3975,3960,3975,3960,103
|
|
20240213,114700,2880843975,3955,3960,3960,3955,526
|
|
20240213,114600,2878762855,3960,3970,3970,3960,316
|
|
20240213,114500,2877510835,3970,3965,3970,3965,1918
|
|
20240213,114400,2869898005,3960,3965,3965,3960,255
|
|
20240213,114300,2868888180,3965,3970,3975,3965,17
|
|
20240213,114200,2868820675,3975,3970,3975,3970,1289
|
|
20240213,114100,2863698890,3970,3975,3990,3970,3261
|
|
20240213,114000,2850719955,3975,3970,3975,3970,325
|
|
20240213,113900,2849429670,3955,3955,3955,3955,0
|
|
20240213,113800,2849429670,3955,3950,3955,3945,719
|
|
20240213,113700,2846589755,3950,3945,3955,3940,963
|
|
20240213,113600,2842789995,3955,3950,3960,3950,2514
|
|
20240213,113500,2832841240,3950,3950,3950,3950,247
|
|
20240213,113400,2831865590,3950,3950,3960,3950,1993
|
|
20240213,113300,2823973870,3950,3950,3950,3950,500
|
|
20240213,113200,2821998870,3950,3950,3950,3950,1217
|
|
20240213,113100,2817191720,3945,3940,3950,3940,233
|
|
20240213,113000,2816273270,3950,3940,3950,3940,426
|
|
20240213,112900,2814593830,3935,3925,3935,3925,390
|
|
20240213,112800,2813062980,3930,3925,3930,3920,3910
|
|
20240213,112700,2797697195,3925,3930,3930,3920,1179
|
|
20240213,112600,2793071145,3930,3925,3930,3925,108
|
|
20240213,112500,2792646745,3920,3925,3925,3920,141
|
|
20240213,112400,2792093870,3925,3925,3930,3925,683
|
|
20240213,112300,2789412055,3925,3925,3925,3925,464
|
|
20240213,112200,2787590855,3925,3925,3930,3925,1386
|
|
20240213,112100,2782150605,3930,3930,3930,3925,702
|
|
20240213,112000,2779394625,3950,3940,3950,3925,1563
|
|
20240213,111900,2773252155,3940,3945,3945,3940,1082
|
|
20240213,111800,2768989025,3945,3955,3955,3945,17465
|
|
20240213,111700,2699985195,3965,3965,3965,3955,776
|
|
20240213,111600,2696910385,3960,3955,3960,3955,28
|
|
20240213,111500,2696799560,3950,3950,3960,3950,3914
|
|
20240213,111400,2681336485,3955,3950,3955,3950,301
|
|
20240213,111300,2680147530,3955,3955,3955,3950,579
|
|
20240213,111200,2677860185,3955,3955,3955,3955,3
|
|
20240213,111100,2677848320,3955,3950,3955,3950,1133
|
|
20240213,111000,2673372720,3955,3950,3955,3950,2956
|
|
20240213,110900,2661696515,3950,3955,3955,3950,561
|
|
20240213,110800,2659478760,3955,3955,3955,3950,634
|
|
20240213,110700,2656971620,3955,3955,3955,3955,1859
|
|
20240213,110600,2649619275,3955,3955,3955,3955,599
|
|
20240213,110500,2647250230,3955,3960,3960,3955,383
|
|
20240213,110400,2645735215,3960,3960,3960,3955,1028
|
|
20240213,110300,2641669435,3960,3965,3965,3960,539
|
|
20240213,110200,2639534990,3965,3960,3965,3960,66
|
|
20240213,110100,2639273600,3970,3960,3975,3960,1496
|
|
20240213,110000,2633335365,3960,3975,3975,3960,120
|
|
20240213,105900,2632860135,3960,3960,3960,3955,2085
|
|
20240213,105800,2624608460,3955,3975,3975,3955,1203
|
|
20240213,105700,2619850475,3975,3955,3980,3950,1921
|
|
20240213,105600,2612254415,3950,3980,3980,3950,3140
|
|
20240213,105500,2599839455,3990,3955,3990,3955,1096
|
|
20240213,105400,2595481370,3960,3960,3960,3960,31
|
|
20240213,105300,2595358610,3950,3955,3955,3950,4000
|
|
20240213,105200,2579551605,3960,3960,3960,3955,750
|
|
20240213,105100,2576584305,3960,3960,3960,3960,1559
|
|
20240213,105000,2570410665,3960,3960,3960,3960,181
|
|
20240213,104900,2569693905,3960,3965,3965,3960,362
|
|
20240213,104800,2568260365,3960,3955,3960,3955,818
|
|
20240213,104700,2565025075,3955,3955,3955,3955,112
|
|
20240213,104600,2564582115,3955,3955,3955,3955,500
|
|
20240213,104500,2562604615,3960,3965,3965,3955,12343
|
|
20240213,104400,2513727965,3965,3980,3980,3965,3987
|
|
20240213,104300,2497905610,3985,3985,3985,3970,288
|
|
20240213,104200,2496762205,3970,3985,3985,3970,1675
|
|
20240213,104100,2490106325,3985,3995,3995,3985,7
|
|
20240213,104000,2490078400,3990,3980,3995,3975,4936
|
|
20240213,103900,2470433130,3975,3975,3975,3975,267
|
|
20240213,103800,2469371805,3980,3975,3980,3975,129
|
|
20240213,103700,2468858945,3980,3975,3980,3975,306
|
|
20240213,103600,2467642380,3975,3980,3980,3970,2768
|
|
20240213,103500,2456641525,3980,3985,3995,3980,1757
|
|
20240213,103400,2449647870,3995,3990,3995,3985,438
|
|
20240213,103300,2447900975,3990,3985,3990,3980,787
|
|
20240213,103200,2444768535,3985,3985,3995,3985,4881
|
|
20240213,103100,2425317400,3985,3990,3990,3985,8578
|
|
20240213,103000,2391134000,4000,4000,4000,4000,7
|
|
20240213,102900,2391106000,4000,4000,4000,3990,7935
|
|
20240213,102800,2359441820,4000,4005,4005,4000,3595
|
|
20240213,102700,2345058400,4005,4010,4010,4005,1461
|
|
20240213,102600,2339202040,4010,4010,4020,4005,10596
|
|
20240213,102500,2296710600,4010,4000,4015,4000,315
|
|
20240213,102400,2295447425,4000,4000,4010,4000,1149
|
|
20240213,102300,2290851415,4000,4000,4000,3995,2233
|
|
20240213,102200,2281919580,4000,4020,4020,4000,11042
|
|
20240213,102100,2237585615,4020,4030,4030,4020,314
|
|
20240213,102000,2236323195,4030,4030,4035,4015,163
|
|
20240213,101900,2235667855,4040,4035,4040,4030,186
|
|
20240213,101800,2234917295,4040,4000,4040,4000,19938
|
|
20240213,101700,2154686125,4000,4000,4000,4000,38
|
|
20240213,101600,2154534125,4000,3995,4000,3995,134
|
|
20240213,101500,2153998575,4005,3995,4010,3995,1688
|
|
20240213,101400,2147247885,3995,3985,3995,3980,756
|
|
20240213,101300,2144228185,3980,3990,4000,3980,373
|
|
20240213,101200,2142738445,4005,4000,4005,4000,345
|
|
20240213,101100,2141356895,4010,4000,4010,3990,8549
|
|
20240213,101000,2107162415,4000,4020,4020,4000,1181
|
|
20240213,100900,2102432780,4020,4010,4020,4005,224
|
|
20240213,100800,2101533135,4010,4005,4010,4005,1818
|
|
20240213,100700,2094247815,4010,4010,4010,4010,1786
|
|
20240213,100600,2087085955,4020,3990,4020,3990,9376
|
|
20240213,100500,2049638270,3990,3985,3990,3965,633
|
|
20240213,100400,2047125640,3990,3960,3990,3950,1445
|
|
20240213,100300,2041383975,3950,3965,3965,3950,338
|
|
20240213,100200,2040043865,3975,3955,3975,3950,1957
|
|
20240213,100100,2032310900,3955,3950,3955,3950,6867
|
|
20240213,100000,2005153140,3955,3955,3960,3950,2541
|
|
20240213,095900,1995105615,3955,3960,3975,3955,4156
|
|
20240213,095800,1978667915,3955,3965,3975,3950,3246
|
|
20240213,095700,1965813695,3965,3965,3970,3955,713
|
|
20240213,095600,1962984350,3960,3970,3970,3960,3258
|
|
20240213,095500,1950053450,3970,3980,3980,3970,100
|
|
20240213,095400,1949655460,3970,3970,3970,3970,53
|
|
20240213,095300,1949445050,3970,3985,3985,3970,471
|
|
20240213,095200,1947570980,3985,3985,3985,3985,15
|
|
20240213,095100,1947511205,3985,3985,3985,3970,95
|
|
20240213,095000,1947133740,3985,3990,3990,3965,239
|
|
20240213,094900,1946183710,3990,4005,4010,3990,179
|
|
20240213,094800,1945467925,4010,3985,4015,3985,13954
|
|
20240213,094700,1889722500,3985,3965,3985,3965,1679
|
|
20240213,094600,1883035285,3980,3965,3980,3965,1026
|
|
20240213,094500,1878967105,3980,3975,3980,3965,631
|
|
20240213,094400,1876463345,3980,3985,4000,3975,7626
|
|
20240213,094300,1846080430,3990,3970,3990,3970,6118
|
|
20240213,094200,1821692220,3965,3940,3965,3940,2926
|
|
20240213,094100,1810125920,3940,3940,3940,3920,4424
|
|
20240213,094000,1792753775,3925,3940,3940,3925,4588
|
|
20240213,093900,1774722760,3940,3940,3940,3940,1735
|
|
20240213,093800,1767886860,3940,3945,3945,3940,1332
|
|
20240213,093700,1762638775,3945,3940,3945,3940,2034
|
|
20240213,093600,1754622865,3940,3965,3965,3940,11395
|
|
20240213,093500,1709660200,3955,3955,3965,3955,2401
|
|
20240213,093400,1700156875,3955,3975,3975,3955,580
|
|
20240213,093300,1697860175,3975,3970,3975,3955,7283
|
|
20240213,093200,1669030050,3965,3985,3985,3965,3022
|
|
20240213,093100,1657028220,4000,4000,4000,3970,808
|
|
20240213,093000,1653811430,4000,3995,4000,3965,2692
|
|
20240213,092900,1643085355,3995,3995,4000,3995,2240
|
|
20240213,092800,1634133905,3990,3970,3990,3950,3980
|
|
20240213,092700,1618345745,3965,3965,3985,3965,2700
|
|
20240213,092600,1607632745,3965,3995,3995,3965,7833
|
|
20240213,092500,1576428185,4000,4000,4000,4000,5
|
|
20240213,092400,1576408185,3990,4015,4015,3990,8125
|
|
20240213,092300,1543881585,4015,4020,4025,4015,3841
|
|
20240213,092200,1528452515,4020,4020,4020,4020,706
|
|
20240213,092100,1525614395,4020,4030,4030,4020,37
|
|
20240213,092000,1525465525,4010,4015,4040,4010,4184
|
|
20240213,091900,1508587725,4020,4025,4025,4000,3066
|
|
20240213,091800,1496278300,4010,4020,4045,4010,1497
|
|
20240213,091700,1490248120,4025,3990,4040,3990,19707
|
|
20240213,091600,1411241540,3990,4020,4020,3990,4884
|
|
20240213,091500,1391743235,4020,4005,4030,4005,14839
|
|
20240213,091400,1332023605,4000,4010,4035,3990,10259
|
|
20240213,091300,1291021270,4010,3965,4090,3965,26880
|
|
20240213,091200,1183368095,3965,3935,3965,3925,16130
|
|
20240213,091100,1119791300,3935,3870,3975,3870,51137
|
|
20240213,091000,918557350,3870,3835,3870,3835,21566
|
|
20240213,090900,835811620,3700,3700,3700,3700,0
|
|
20240213,090800,835811620,3700,3960,3960,3700,34619
|
|
20240213,090700,702402045,3955,3985,3985,3955,8761
|
|
20240213,090600,667611565,3985,3990,3995,3980,18251
|
|
20240213,090500,594797830,3995,4045,4045,3990,42013
|
|
20240213,090400,426406110,4045,4060,4090,4045,11203
|
|
20240213,090300,380960515,4060,4095,4100,4060,23089
|
|
20240213,090200,286903310,4100,4095,4100,4065,18462
|
|
20240213,090100,211637390,4095,4070,4105,4060,33059
|
|
20240213,090000,76860695,4065,4060,4090,4025,18940
|