671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200800,4361975415,4270,4270,4270,4270,34518
|
|
20240213,200700,4361975415,4270,4270,4270,4270,0
|
|
20240213,200600,4361975415,4270,4270,4270,4270,0
|
|
20240213,200500,4361975415,4270,4270,4270,4270,0
|
|
20240213,200400,4361975415,4270,4270,4270,4270,0
|
|
20240213,200300,4361975415,4270,4270,4270,4270,0
|
|
20240213,200200,4361975415,4270,4270,4270,4270,0
|
|
20240213,200100,4361975415,4270,4270,4270,4270,0
|
|
20240213,200000,4361975415,4270,4270,4270,4270,0
|
|
20240213,195900,4361975415,4270,4270,4270,4270,0
|
|
20240213,195800,4361975415,4270,4270,4270,4270,0
|
|
20240213,195700,4361975415,4270,4270,4270,4270,0
|
|
20240213,195600,4361975415,4270,4270,4270,4270,0
|
|
20240213,195500,4361975415,4270,4270,4270,4270,0
|
|
20240213,195400,4361975415,4270,4270,4270,4270,0
|
|
20240213,195300,4361975415,4270,4270,4270,4270,0
|
|
20240213,195200,4361975415,4270,4270,4270,4270,0
|
|
20240213,195100,4361975415,4270,4270,4270,4270,0
|
|
20240213,195000,4361975415,4270,4270,4270,4270,0
|
|
20240213,194900,4361975415,4270,4270,4270,4270,0
|
|
20240213,194800,4361975415,4270,4270,4270,4270,0
|
|
20240213,194700,4361975415,4270,4270,4270,4270,0
|
|
20240213,194600,4361975415,4270,4270,4270,4270,0
|
|
20240213,194500,4361975415,4270,4270,4270,4270,0
|
|
20240213,194400,4361975415,4270,4270,4270,4270,0
|
|
20240213,194300,4361975415,4270,4270,4270,4270,0
|
|
20240213,194200,4361975415,4270,4270,4270,4270,0
|
|
20240213,194100,4361975415,4270,4270,4270,4270,0
|
|
20240213,194000,4361975415,4270,4270,4270,4270,0
|
|
20240213,193900,4361975415,4270,4270,4270,4270,0
|
|
20240213,193800,4361975415,4270,4270,4270,4270,34518
|
|
20240213,193700,4361975415,4270,4270,4270,4270,0
|
|
20240213,193600,4361975415,4270,4270,4270,4270,0
|
|
20240213,193500,4361975415,4270,4270,4270,4270,0
|
|
20240213,193400,4361975415,4270,4270,4270,4270,0
|
|
20240213,193300,4361975415,4270,4270,4270,4270,0
|
|
20240213,193200,4361975415,4270,4270,4270,4270,0
|
|
20240213,193100,4361975415,4270,4270,4270,4270,0
|
|
20240213,193000,4361975415,4270,4270,4270,4270,0
|
|
20240213,192900,4361975415,4270,4270,4270,4270,0
|
|
20240213,192800,4361975415,4270,4270,4270,4270,0
|
|
20240213,192700,4361975415,4270,4270,4270,4270,0
|
|
20240213,192600,4361975415,4270,4270,4270,4270,0
|
|
20240213,192500,4361975415,4270,4270,4270,4270,0
|
|
20240213,192400,4361975415,4270,4270,4270,4270,0
|
|
20240213,192300,4361975415,4270,4270,4270,4270,0
|
|
20240213,192200,4361975415,4270,4270,4270,4270,0
|
|
20240213,192100,4361975415,4270,4270,4270,4270,0
|
|
20240213,192000,4361975415,4270,4270,4270,4270,0
|
|
20240213,191900,4361975415,4270,4270,4270,4270,0
|
|
20240213,191800,4361975415,4270,4270,4270,4270,0
|
|
20240213,191700,4361975415,4270,4270,4270,4270,0
|
|
20240213,191600,4361975415,4270,4270,4270,4270,0
|
|
20240213,191500,4361975415,4270,4270,4270,4270,0
|
|
20240213,191400,4361975415,4270,4270,4270,4270,0
|
|
20240213,191300,4361975415,4270,4270,4270,4270,0
|
|
20240213,191200,4361975415,4270,4270,4270,4270,0
|
|
20240213,191100,4361975415,4270,4270,4270,4270,0
|
|
20240213,191000,4361975415,4270,4270,4270,4270,0
|
|
20240213,190900,4361975415,4270,4270,4270,4270,0
|
|
20240213,190800,4361975415,4270,4270,4270,4270,34518
|
|
20240213,190700,4361975415,4270,4270,4270,4270,0
|
|
20240213,190600,4361975415,4270,4270,4270,4270,0
|
|
20240213,190500,4361975415,4270,4270,4270,4270,0
|
|
20240213,190400,4361975415,4270,4270,4270,4270,0
|
|
20240213,190300,4361975415,4270,4270,4270,4270,0
|
|
20240213,190200,4361975415,4270,4270,4270,4270,0
|
|
20240213,190100,4361975415,4270,4270,4270,4270,0
|
|
20240213,190000,4361975415,4270,4270,4270,4270,0
|
|
20240213,185900,4361975415,4270,4270,4270,4270,0
|
|
20240213,185800,4361975415,4270,4270,4270,4270,0
|
|
20240213,185700,4361975415,4270,4270,4270,4270,0
|
|
20240213,185600,4361975415,4270,4270,4270,4270,0
|
|
20240213,185500,4361975415,4270,4270,4270,4270,0
|
|
20240213,185400,4361975415,4270,4270,4270,4270,0
|
|
20240213,185300,4361975415,4270,4270,4270,4270,0
|
|
20240213,185200,4361975415,4270,4270,4270,4270,0
|
|
20240213,185100,4361975415,4270,4270,4270,4270,0
|
|
20240213,185000,4361975415,4270,4270,4270,4270,0
|
|
20240213,184900,4361975415,4270,4270,4270,4270,0
|
|
20240213,184800,4361975415,4270,4270,4270,4270,0
|
|
20240213,184700,4361975415,4270,4270,4270,4270,0
|
|
20240213,184600,4361975415,4270,4270,4270,4270,0
|
|
20240213,184500,4361975415,4270,4270,4270,4270,0
|
|
20240213,184400,4361975415,4270,4270,4270,4270,0
|
|
20240213,184300,4361975415,4270,4270,4270,4270,0
|
|
20240213,184200,4361975415,4270,4270,4270,4270,0
|
|
20240213,184100,4361975415,4270,4270,4270,4270,0
|
|
20240213,184000,4361975415,4270,4270,4270,4270,0
|
|
20240213,183900,4361975415,4270,4270,4270,4270,0
|
|
20240213,183800,4361975415,4270,4270,4270,4270,34518
|
|
20240213,183700,4361975415,4270,4270,4270,4270,0
|
|
20240213,183600,4361975415,4270,4270,4270,4270,0
|
|
20240213,183500,4361975415,4270,4270,4270,4270,0
|
|
20240213,183400,4361975415,4270,4270,4270,4270,0
|
|
20240213,183300,4361975415,4270,4270,4270,4270,0
|
|
20240213,183200,4361975415,4270,4270,4270,4270,0
|
|
20240213,183100,4361975415,4270,4270,4270,4270,0
|
|
20240213,183000,4361975415,4270,4270,4270,4270,0
|
|
20240213,182900,4361975415,4270,4270,4270,4270,0
|
|
20240213,182800,4361975415,4270,4270,4270,4270,0
|
|
20240213,182700,4361975415,4270,4270,4270,4270,0
|
|
20240213,182600,4361975415,4270,4270,4270,4270,0
|
|
20240213,182500,4361975415,4270,4270,4270,4270,0
|
|
20240213,182400,4361975415,4270,4270,4270,4270,0
|
|
20240213,182300,4361975415,4270,4270,4270,4270,0
|
|
20240213,182200,4361975415,4270,4270,4270,4270,0
|
|
20240213,182100,4361975415,4270,4270,4270,4270,0
|
|
20240213,182000,4361975415,4270,4270,4270,4270,0
|
|
20240213,181900,4361975415,4270,4270,4270,4270,0
|
|
20240213,181800,4361975415,4270,4270,4270,4270,0
|
|
20240213,181700,4361975415,4270,4270,4270,4270,0
|
|
20240213,181600,4361975415,4270,4270,4270,4270,0
|
|
20240213,181500,4361975415,4270,4270,4270,4270,0
|
|
20240213,181400,4361975415,4270,4270,4270,4270,0
|
|
20240213,181300,4361975415,4270,4270,4270,4270,0
|
|
20240213,181200,4361975415,4270,4270,4270,4270,0
|
|
20240213,181100,4361975415,4270,4270,4270,4270,0
|
|
20240213,181000,4361975415,4270,4270,4270,4270,0
|
|
20240213,180900,4361975415,4270,4270,4270,4270,0
|
|
20240213,180800,4361975415,4270,4270,4270,4270,34518
|
|
20240213,180700,4361975415,4270,4270,4270,4270,0
|
|
20240213,180600,4361975415,4270,4270,4270,4270,0
|
|
20240213,180500,4361975415,4270,4270,4270,4270,0
|
|
20240213,180400,4361975415,4270,4270,4270,4270,0
|
|
20240213,180300,4361975415,4270,4270,4270,4270,0
|
|
20240213,180200,4361975415,4270,4270,4270,4270,0
|
|
20240213,180100,4361975415,4270,4270,4270,4270,0
|
|
20240213,180000,4361975415,4270,4270,4270,4270,0
|
|
20240213,175900,4361975415,4270,4270,4270,4270,0
|
|
20240213,175800,4361975415,4270,4270,4270,4270,0
|
|
20240213,175700,4361975415,4270,4270,4270,4270,0
|
|
20240213,175600,4361975415,4270,4270,4270,4270,0
|
|
20240213,175500,4361975415,4270,4270,4270,4270,0
|
|
20240213,175400,4361975415,4270,4270,4270,4270,0
|
|
20240213,175300,4361975415,4270,4270,4270,4270,0
|
|
20240213,175200,4361975415,4270,4270,4270,4270,0
|
|
20240213,175100,4361975415,4270,4270,4270,4270,0
|
|
20240213,175000,4361975415,4270,4270,4270,4270,0
|
|
20240213,174900,4361975415,4270,4270,4270,4270,0
|
|
20240213,174800,4361975415,4270,4270,4270,4270,0
|
|
20240213,174700,4361975415,4270,4270,4270,4270,0
|
|
20240213,174600,4361975415,4270,4270,4270,4270,0
|
|
20240213,174500,4361975415,4270,4270,4270,4270,0
|
|
20240213,174400,4361975415,4270,4270,4270,4270,0
|
|
20240213,174300,4361975415,4270,4270,4270,4270,0
|
|
20240213,174200,4361975415,4270,4270,4270,4270,0
|
|
20240213,174100,4361975415,4270,4270,4270,4270,0
|
|
20240213,174000,4361975415,4270,4270,4270,4270,0
|
|
20240213,173900,4361975415,4270,4270,4270,4270,0
|
|
20240213,173800,4361975415,4270,4270,4270,4270,34518
|
|
20240213,173700,4361975415,4270,4270,4270,4270,0
|
|
20240213,173600,4361975415,4270,4270,4270,4270,0
|
|
20240213,173500,4361975415,4270,4270,4270,4270,0
|
|
20240213,173400,4361975415,4270,4270,4270,4270,0
|
|
20240213,173300,4361975415,4270,4270,4270,4270,0
|
|
20240213,173200,4361975415,4270,4270,4270,4270,0
|
|
20240213,173100,4361975415,4270,4270,4270,4270,0
|
|
20240213,173000,4361975415,4270,4270,4270,4270,0
|
|
20240213,172900,4361975415,4270,4270,4270,4270,0
|
|
20240213,172800,4361975415,4270,4270,4270,4270,0
|
|
20240213,172700,4361975415,4270,4270,4270,4270,0
|
|
20240213,172600,4361975415,4270,4270,4270,4270,0
|
|
20240213,172500,4361975415,4270,4270,4270,4270,0
|
|
20240213,172400,4361975415,4270,4270,4270,4270,0
|
|
20240213,172300,4361975415,4270,4270,4270,4270,0
|
|
20240213,172200,4361975415,4270,4270,4270,4270,0
|
|
20240213,172100,4361975415,4270,4270,4270,4270,0
|
|
20240213,172000,4361975415,4270,4270,4270,4270,0
|
|
20240213,171900,4361975415,4270,4270,4270,4270,0
|
|
20240213,171800,4361975415,4270,4270,4270,4270,0
|
|
20240213,171700,4361975415,4270,4270,4270,4270,0
|
|
20240213,171600,4361975415,4270,4270,4270,4270,0
|
|
20240213,171500,4361975415,4270,4270,4270,4270,0
|
|
20240213,171400,4361975415,4270,4270,4270,4270,0
|
|
20240213,171300,4361975415,4270,4270,4270,4270,0
|
|
20240213,171200,4361975415,4270,4270,4270,4270,0
|
|
20240213,171100,4361975415,4270,4270,4270,4270,0
|
|
20240213,171000,4361975415,4270,4270,4270,4270,0
|
|
20240213,170900,4361975415,4270,4270,4270,4270,0
|
|
20240213,170800,4361975415,4270,4270,4270,4270,34518
|
|
20240213,170700,4361975415,4270,4270,4270,4270,0
|
|
20240213,170600,4361975415,4270,4270,4270,4270,0
|
|
20240213,170500,4361975415,4270,4270,4270,4270,0
|
|
20240213,170400,4361975415,4270,4270,4270,4270,0
|
|
20240213,170300,4361975415,4270,4270,4270,4270,0
|
|
20240213,170200,4361975415,4270,4270,4270,4270,0
|
|
20240213,170100,4361975415,4270,4270,4270,4270,0
|
|
20240213,170000,4361975415,4270,4270,4270,4270,0
|
|
20240213,165900,4361975415,4270,4270,4270,4270,0
|
|
20240213,165800,4361975415,4270,4270,4270,4270,0
|
|
20240213,165700,4361975415,4270,4270,4270,4270,0
|
|
20240213,165600,4361975415,4270,4270,4270,4270,0
|
|
20240213,165500,4361975415,4270,4270,4270,4270,0
|
|
20240213,165400,4361975415,4270,4270,4270,4270,0
|
|
20240213,165300,4361975415,4270,4270,4270,4270,0
|
|
20240213,165200,4361975415,4270,4270,4270,4270,0
|
|
20240213,165100,4361975415,4270,4270,4270,4270,0
|
|
20240213,165000,4361975415,4270,4270,4270,4270,0
|
|
20240213,164900,4361975415,4270,4270,4270,4270,0
|
|
20240213,164800,4361975415,4270,4270,4270,4270,0
|
|
20240213,164700,4361975415,4270,4270,4270,4270,0
|
|
20240213,164600,4361975415,4270,4270,4270,4270,0
|
|
20240213,164500,4361975415,4270,4270,4270,4270,0
|
|
20240213,164400,4361975415,4270,4270,4270,4270,0
|
|
20240213,164300,4361975415,4270,4270,4270,4270,0
|
|
20240213,164200,4361975415,4270,4270,4270,4270,0
|
|
20240213,164100,4361975415,4270,4270,4270,4270,0
|
|
20240213,164000,4361975415,4270,4270,4270,4270,0
|
|
20240213,163900,4361975415,4270,4270,4270,4270,0
|
|
20240213,163800,4361975415,4270,4270,4270,4270,34518
|
|
20240213,163700,4361975415,4270,4270,4270,4270,0
|
|
20240213,163600,4361975415,4270,4270,4270,4270,0
|
|
20240213,163500,4361975415,4270,4270,4270,4270,0
|
|
20240213,163400,4361975415,4270,4270,4270,4270,0
|
|
20240213,163300,4361975415,4270,4270,4270,4270,0
|
|
20240213,163200,4361975415,4270,4270,4270,4270,0
|
|
20240213,163100,4361975415,4270,4270,4270,4270,0
|
|
20240213,163000,4361975415,4270,4270,4270,4270,0
|
|
20240213,162900,4361975415,4270,4270,4270,4270,0
|
|
20240213,162800,4361975415,4270,4270,4270,4270,0
|
|
20240213,162700,4361975415,4270,4270,4270,4270,0
|
|
20240213,162600,4361975415,4270,4270,4270,4270,0
|
|
20240213,162500,4361975415,4270,4270,4270,4270,0
|
|
20240213,162400,4361975415,4270,4270,4270,4270,0
|
|
20240213,162300,4361975415,4270,4270,4270,4270,0
|
|
20240213,162200,4361975415,4270,4270,4270,4270,0
|
|
20240213,162100,4361975415,4270,4270,4270,4270,0
|
|
20240213,162000,4361975415,4270,4270,4270,4270,0
|
|
20240213,161900,4361975415,4270,4270,4270,4270,0
|
|
20240213,161800,4361975415,4270,4270,4270,4270,0
|
|
20240213,161700,4361975415,4270,4270,4270,4270,0
|
|
20240213,161600,4361975415,4270,4270,4270,4270,0
|
|
20240213,161500,4361975415,4270,4270,4270,4270,0
|
|
20240213,161400,4361975415,4270,4270,4270,4270,0
|
|
20240213,161300,4361975415,4270,4270,4270,4270,0
|
|
20240213,161200,4361975415,4270,4270,4270,4270,0
|
|
20240213,161100,4361975415,4270,4270,4270,4270,0
|
|
20240213,161000,4361975415,4270,4270,4270,4270,0
|
|
20240213,160900,4361975415,4270,4270,4270,4270,0
|
|
20240213,160800,4361975415,4270,4270,4270,4270,34518
|
|
20240213,160700,4361975415,4270,4270,4270,4270,0
|
|
20240213,160600,4361975415,4270,4270,4270,4270,0
|
|
20240213,160500,4361975415,4270,4270,4270,4270,0
|
|
20240213,160400,4361975415,4270,4270,4270,4270,0
|
|
20240213,160300,4361975415,4270,4270,4270,4270,0
|
|
20240213,160200,4361975415,4270,4270,4270,4270,0
|
|
20240213,160100,4361975415,4270,4270,4270,4270,0
|
|
20240213,160000,4361975415,4270,4270,4270,4270,0
|
|
20240213,155900,4361975415,4270,4270,4270,4270,0
|
|
20240213,155800,4361975415,4270,4270,4270,4270,0
|
|
20240213,155700,4361975415,4270,4270,4270,4270,0
|
|
20240213,155600,4361975415,4270,4270,4270,4270,0
|
|
20240213,155500,4361975415,4270,4270,4270,4270,0
|
|
20240213,155400,4361975415,4270,4270,4270,4270,0
|
|
20240213,155300,4361975415,4270,4270,4270,4270,0
|
|
20240213,155200,4361975415,4270,4270,4270,4270,0
|
|
20240213,155100,4361975415,4270,4270,4270,4270,0
|
|
20240213,155000,4361975415,4270,4270,4270,4270,0
|
|
20240213,154900,4361975415,4270,4270,4270,4270,0
|
|
20240213,154800,4361975415,4270,4270,4270,4270,0
|
|
20240213,154700,4361975415,4270,4270,4270,4270,0
|
|
20240213,154600,4361975415,4270,4270,4270,4270,0
|
|
20240213,154500,4361975415,4270,4270,4270,4270,0
|
|
20240213,154400,4361975415,4270,4270,4270,4270,0
|
|
20240213,154300,4361975415,4270,4270,4270,4270,0
|
|
20240213,154200,4361975415,4270,4270,4270,4270,0
|
|
20240213,154100,4361975415,4270,4270,4270,4270,0
|
|
20240213,154000,4361975415,4270,4270,4270,4270,0
|
|
20240213,153900,4361975415,4270,4270,4270,4270,0
|
|
20240213,153800,4361975415,4270,4270,4270,4270,34518
|
|
20240213,153700,4361975415,4270,4270,4270,4270,0
|
|
20240213,153600,4361975415,4270,4270,4270,4270,0
|
|
20240213,153500,4361975415,4270,4270,4270,4270,0
|
|
20240213,153400,4361975415,4270,4270,4270,4270,0
|
|
20240213,153300,4361975415,4270,4270,4270,4270,0
|
|
20240213,153200,4361975415,4270,4270,4270,4270,0
|
|
20240213,153100,4361975415,4270,4270,4270,4270,0
|
|
20240213,153000,4361975415,4270,4270,4270,4270,34518
|
|
20240213,152900,4214583555,4265,4265,4265,4265,0
|
|
20240213,152800,4214583555,4265,4265,4265,4265,0
|
|
20240213,152700,4214583555,4265,4265,4265,4265,0
|
|
20240213,152600,4214583555,4265,4265,4265,4265,0
|
|
20240213,152500,4214583555,4265,4265,4265,4265,0
|
|
20240213,152400,4214583555,4265,4265,4265,4265,0
|
|
20240213,152300,4214583555,4265,4265,4265,4265,0
|
|
20240213,152200,4214583555,4265,4265,4265,4265,0
|
|
20240213,152100,4214583555,4265,4265,4265,4265,0
|
|
20240213,152000,4214583555,4265,4265,4265,4265,0
|
|
20240213,151900,4214583555,4265,4250,4270,4250,43929
|
|
20240213,151800,4027466165,4250,4240,4250,4230,29187
|
|
20240213,151700,3903660645,4240,4240,4250,4235,21132
|
|
20240213,151600,3813994605,4240,4220,4250,4220,39760
|
|
20240213,151500,3645637680,4220,4210,4220,4210,7668
|
|
20240213,151400,3613325195,4210,4205,4210,4205,4162
|
|
20240213,151300,3595809590,4205,4200,4210,4195,24414
|
|
20240213,151200,3493223580,4205,4205,4210,4200,7180
|
|
20240213,151100,3463031675,4205,4190,4205,4190,5963
|
|
20240213,151000,3437974355,4195,4215,4215,4180,10012
|
|
20240213,150900,3395934700,4210,4195,4215,4195,3991
|
|
20240213,150800,3379131030,4190,4205,4225,4175,14657
|
|
20240213,150700,3317407105,4210,4185,4210,4180,20438
|
|
20240213,150600,3231594315,4185,4170,4185,4165,8124
|
|
20240213,150500,3197665200,4170,4170,4175,4165,887
|
|
20240213,150400,3193968625,4175,4175,4180,4165,5274
|
|
20240213,150300,3171944635,4175,4170,4180,4165,4711
|
|
20240213,150200,3152287030,4170,4155,4180,4150,12043
|
|
20240213,150100,3102135125,4160,4155,4160,4145,7929
|
|
20240213,150000,3069208160,4160,4140,4160,4140,12473
|
|
20240213,145900,3017459335,4140,4135,4140,4125,6668
|
|
20240213,145800,2989887380,4135,4130,4150,4115,38745
|
|
20240213,145700,2829970555,4130,4120,4145,4110,10179
|
|
20240213,145600,2787941495,4115,4100,4115,4100,6643
|
|
20240213,145500,2760647875,4100,4105,4110,4100,820
|
|
20240213,145400,2757281385,4105,4100,4105,4100,1190
|
|
20240213,145300,2752396710,4105,4110,4110,4095,5517
|
|
20240213,145200,2729766825,4105,4100,4120,4100,2869
|
|
20240213,145100,2717984590,4105,4105,4105,4090,2188
|
|
20240213,145000,2709007000,4110,4085,4110,4085,2438
|
|
20240213,144900,2699026730,4085,4080,4095,4080,672
|
|
20240213,144800,2696280285,4085,4085,4090,4075,942
|
|
20240213,144700,2692436715,4095,4075,4095,4075,684
|
|
20240213,144600,2689646475,4075,4075,4075,4070,939
|
|
20240213,144500,2685822730,4070,4070,4080,4070,437
|
|
20240213,144400,2684041970,4070,4070,4075,4070,679
|
|
20240213,144300,2681278425,4070,4070,4075,4065,2187
|
|
20240213,144200,2672370800,4070,4070,4070,4065,133
|
|
20240213,144100,2671829510,4060,4070,4080,4060,7809
|
|
20240213,144000,2640077395,4070,4070,4075,4065,783
|
|
20240213,143900,2636890575,4070,4070,4070,4065,1872
|
|
20240213,143800,2629271740,4065,4070,4075,4065,222
|
|
20240213,143700,2628368965,4075,4065,4075,4065,347
|
|
20240213,143600,2626958220,4065,4065,4070,4065,1043
|
|
20240213,143500,2622718270,4065,4065,4065,4060,1438
|
|
20240213,143400,2616872815,4065,4075,4075,4065,1757
|
|
20240213,143300,2609713270,4075,4070,4075,4070,504
|
|
20240213,143200,2607661975,4070,4080,4080,4065,32
|
|
20240213,143100,2607531645,4080,4070,4080,4060,5113
|
|
20240213,143000,2586749570,4070,4070,4080,4070,20
|
|
20240213,142900,2586668160,4080,4070,4080,4070,40
|
|
20240213,142800,2586505340,4070,4070,4070,4070,1500
|
|
20240213,142700,2580400340,4070,4080,4080,4070,2797
|
|
20240213,142600,2569016370,4070,4075,4075,4070,4717
|
|
20240213,142500,2549809595,4080,4080,4080,4080,2
|
|
20240213,142400,2549801435,4080,4075,4080,4075,421
|
|
20240213,142300,2548085810,4075,4085,4085,4075,1144
|
|
20240213,142200,2543418285,4080,4080,4080,4075,360
|
|
20240213,142100,2541950715,4075,4085,4085,4075,6
|
|
20240213,142000,2541926245,4075,4085,4085,4075,1275
|
|
20240213,141900,2536729755,4085,4075,4085,4075,877
|
|
20240213,141800,2533155930,4085,4080,4085,4075,502
|
|
20240213,141700,2531108755,4085,4085,4085,4085,601
|
|
20240213,141600,2528653670,4085,4080,4085,4080,392
|
|
20240213,141500,2527053795,4080,4080,4080,4080,1651
|
|
20240213,141400,2520317715,4085,4080,4085,4080,287
|
|
20240213,141300,2519146745,4080,4075,4080,4075,2020
|
|
20240213,141200,2510915220,4080,4075,4080,4075,242
|
|
20240213,141100,2509927875,4075,4080,4080,4075,675
|
|
20240213,141000,2507177245,4080,4075,4085,4075,770
|
|
20240213,140900,2504039305,4085,4080,4085,4075,777
|
|
20240213,140800,2500872185,4085,4080,4085,4080,236
|
|
20240213,140700,2499908305,4085,4085,4085,4070,4056
|
|
20240213,140600,2483388665,4085,4085,4085,4085,122
|
|
20240213,140500,2482890295,4085,4085,4085,4085,143
|
|
20240213,140400,2482306140,4085,4085,4085,4085,72
|
|
20240213,140300,2482012020,4090,4090,4090,4090,6
|
|
20240213,140200,2481987480,4095,4095,4095,4070,35200
|
|
20240213,140100,2338428975,4095,4095,4095,4095,2
|
|
20240213,140000,2338420785,4090,4090,4090,4085,1352
|
|
20240213,135900,2332892695,4090,4090,4090,4085,1014
|
|
20240213,135800,2328745460,4090,4090,4090,4090,2827
|
|
20240213,135700,2317183030,4095,4095,4095,4090,378
|
|
20240213,135600,2315636170,4095,4095,4095,4095,928
|
|
20240213,135500,2311836010,4095,4095,4095,4090,1811
|
|
20240213,135400,2304427940,4095,4100,4115,4095,57
|
|
20240213,135300,2304194155,4100,4095,4100,4090,1459
|
|
20240213,135200,2298218410,4095,4105,4105,4095,9825
|
|
20240213,135100,2257967875,4105,4105,4105,4100,602
|
|
20240213,135000,2255497165,4100,4110,4110,4100,5337
|
|
20240213,134900,2233590845,4120,4115,4120,4110,7299
|
|
20240213,134800,2203562160,4120,4120,4120,4120,500
|
|
20240213,134700,2201502160,4120,4115,4120,4115,1292
|
|
20240213,134600,2196183780,4120,4130,4130,4120,7375
|
|
20240213,134500,2165777390,4130,4130,4130,4130,1590
|
|
20240213,134400,2159210690,4135,4130,4135,4130,1544
|
|
20240213,134300,2152833955,4130,4130,4130,4130,406
|
|
20240213,134200,2151157175,4135,4135,4135,4130,733
|
|
20240213,134100,2148126795,4135,4140,4140,4130,2637
|
|
20240213,134000,2137222655,4135,4140,4145,4135,2829
|
|
20240213,133900,2125509345,4145,4145,4145,4145,5039
|
|
20240213,133800,2104622690,4145,4140,4145,4140,1835
|
|
20240213,133700,2097025780,4140,4135,4145,4135,4153
|
|
20240213,133600,2079835335,4135,4130,4135,4130,1286
|
|
20240213,133500,2074523955,4125,4130,4130,4125,614
|
|
20240213,133400,2071988790,4130,4130,4130,4130,77
|
|
20240213,133300,2071670780,4130,4130,4130,4130,1844
|
|
20240213,133200,2064055060,4135,4140,4140,4135,472
|
|
20240213,133100,2062102705,4140,4140,4140,4130,1569
|
|
20240213,133000,2055607295,4140,4140,4140,4135,2784
|
|
20240213,132900,2044081785,4135,4120,4135,4120,5267
|
|
20240213,132800,2022331830,4120,4115,4120,4115,235
|
|
20240213,132700,2021363790,4125,4120,4125,4120,245
|
|
20240213,132600,2020354380,4115,4115,4115,4115,1007
|
|
20240213,132500,2016210575,4115,4115,4115,4115,505
|
|
20240213,132400,2014132500,4110,4120,4120,4110,1105
|
|
20240213,132300,2009580925,4120,4115,4120,4115,24
|
|
20240213,132200,2009482155,4115,4115,4115,4115,2964
|
|
20240213,132100,1997285295,4120,4120,4120,4115,1022
|
|
20240213,132000,1993079735,4115,4115,4115,4115,4
|
|
20240213,131900,1993063275,4120,4115,4120,4115,26
|
|
20240213,131800,1992956275,4120,4120,4120,4120,2194
|
|
20240213,131700,1983916995,4120,4120,4125,4120,612
|
|
20240213,131600,1981395545,4120,4125,4125,4120,679
|
|
20240213,131500,1978594690,4120,4125,4125,4120,145
|
|
20240213,131400,1977997275,4125,4125,4125,4125,3096
|
|
20240213,131300,1965226275,4125,4125,4125,4125,26
|
|
20240213,131200,1965119025,4125,4125,4125,4125,100
|
|
20240213,131100,1964706525,4125,4120,4125,4120,2008
|
|
20240213,131000,1956433525,4120,4120,4120,4120,2
|
|
20240213,130900,1956425285,4115,4120,4120,4115,661
|
|
20240213,130800,1953704965,4120,4120,4120,4120,657
|
|
20240213,130700,1950998125,4115,4115,4115,4115,365
|
|
20240213,130600,1949496150,4120,4120,4120,4120,2
|
|
20240213,130500,1949487910,4115,4115,4115,4115,1500
|
|
20240213,130400,1943315410,4120,4120,4120,4115,122
|
|
20240213,130300,1942813320,4120,4115,4120,4115,388
|
|
20240213,130200,1941216690,4120,4120,4120,4120,2
|
|
20240213,130100,1941208450,4115,4115,4115,4115,1
|
|
20240213,130000,1941204335,4115,4115,4115,4110,1769
|
|
20240213,125900,1933927465,4110,4110,4110,4110,4
|
|
20240213,125800,1933911025,4110,4110,4110,4110,202
|
|
20240213,125700,1933080805,4110,4110,4110,4110,0
|
|
20240213,125600,1933080805,4110,4115,4115,4110,82
|
|
20240213,125500,1932743775,4110,4110,4110,4110,70
|
|
20240213,125400,1932456075,4110,4110,4110,4110,100
|
|
20240213,125300,1932045075,4115,4110,4115,4105,252
|
|
20240213,125200,1931010590,4105,4105,4105,4105,136
|
|
20240213,125100,1930452310,4105,4110,4110,4105,864
|
|
20240213,125000,1926903030,4110,4110,4110,4105,1051
|
|
20240213,124900,1922583520,4105,4110,4110,4105,3404
|
|
20240213,124800,1908609100,4110,4110,4110,4110,66
|
|
20240213,124700,1908337840,4110,4110,4115,4110,57
|
|
20240213,124600,1908103560,4115,4110,4115,4110,232
|
|
20240213,124500,1907150025,4115,4120,4120,4115,56
|
|
20240213,124400,1906919555,4120,4120,4120,4120,1
|
|
20240213,124300,1906915435,4110,4115,4115,4110,35
|
|
20240213,124200,1906771425,4115,4115,4115,4115,1
|
|
20240213,124100,1906767310,4120,4120,4120,4120,178
|
|
20240213,124000,1906033950,4110,4110,4110,4110,101
|
|
20240213,123900,1905618840,4110,4120,4120,4110,745
|
|
20240213,123800,1902556870,4120,4110,4120,4110,62
|
|
20240213,123700,1902301440,4120,4120,4120,4120,0
|
|
20240213,123600,1902301440,4120,4110,4120,4110,4
|
|
20240213,123500,1902284980,4105,4120,4120,4105,2049
|
|
20240213,123400,1893873745,4120,4120,4120,4120,2
|
|
20240213,123300,1893865505,4120,4120,4120,4120,0
|
|
20240213,123200,1893865505,4120,4120,4120,4110,6027
|
|
20240213,123100,1869083740,4120,4125,4125,4120,284
|
|
20240213,123000,1867913610,4125,4115,4125,4115,451
|
|
20240213,122900,1866055600,4115,4120,4120,4115,32
|
|
20240213,122800,1865923810,4120,4120,4120,4120,252
|
|
20240213,122700,1864885570,4120,4110,4120,4110,5042
|
|
20240213,122600,1844124655,4120,4120,4120,4120,2
|
|
20240213,122500,1844116415,4120,4120,4120,4120,0
|
|
20240213,122400,1844116415,4120,4120,4120,4120,2
|
|
20240213,122300,1844108175,4120,4120,4120,4105,16
|
|
20240213,122200,1844042300,4120,4120,4120,4120,2
|
|
20240213,122100,1844034060,4120,4120,4120,4120,0
|
|
20240213,122000,1844034060,4120,4120,4120,4120,40
|
|
20240213,121900,1843869260,4120,4120,4120,4120,2
|
|
20240213,121800,1843861020,4120,4120,4120,4120,0
|
|
20240213,121700,1843861020,4120,4105,4120,4105,32
|
|
20240213,121600,1843729630,4105,4105,4105,4105,1000
|
|
20240213,121500,1839624630,4120,4110,4120,4110,311
|
|
20240213,121400,1838346390,4110,4110,4110,4110,101
|
|
20240213,121300,1837931280,4110,4105,4110,4105,212
|
|
20240213,121200,1837060010,4105,4105,4105,4105,459
|
|
20240213,121100,1835175815,4110,4110,4110,4110,2
|
|
20240213,121000,1835167595,4105,4105,4105,4105,0
|
|
20240213,120900,1835167595,4105,4115,4120,4105,27
|
|
20240213,120800,1835056490,4120,4120,4120,4120,100
|
|
20240213,120700,1834644490,4120,4110,4120,4110,978
|
|
20240213,120600,1830619190,4110,4110,4110,4110,1
|
|
20240213,120500,1830615080,4100,4105,4105,4100,106
|
|
20240213,120400,1830180470,4100,4100,4100,4100,18
|
|
20240213,120300,1830106670,4110,4100,4110,4100,2426
|
|
20240213,120200,1820160060,4100,4110,4115,4100,1720
|
|
20240213,120100,1813099440,4110,4110,4110,4110,446
|
|
20240213,120000,1811266380,4115,4115,4115,4110,233
|
|
20240213,115900,1810308685,4110,4110,4110,4110,0
|
|
20240213,115800,1810308685,4110,4110,4110,4110,82
|
|
20240213,115700,1809971665,4105,4105,4105,4105,500
|
|
20240213,115600,1807919165,4110,4110,4110,4110,2
|
|
20240213,115500,1807910945,4110,4110,4110,4110,0
|
|
20240213,115400,1807910945,4110,4110,4110,4110,53
|
|
20240213,115300,1807693115,4100,4100,4100,4100,1
|
|
20240213,115200,1807689015,4110,4110,4110,4110,8
|
|
20240213,115100,1807656135,4110,4110,4115,4110,2997
|
|
20240213,115000,1795338380,4110,4110,4110,4110,2
|
|
20240213,114900,1795330160,4100,4110,4110,4100,21
|
|
20240213,114800,1795244050,4110,4110,4110,4110,168
|
|
20240213,114700,1794553570,4100,4100,4105,4100,82
|
|
20240213,114600,1794217120,4105,4105,4105,4105,20
|
|
20240213,114500,1794135020,4105,4100,4105,4100,172
|
|
20240213,114400,1793429310,4105,4105,4105,4105,100
|
|
20240213,114300,1793018810,4105,4100,4105,4100,3834
|
|
20240213,114200,1777293545,4100,4100,4105,4100,341
|
|
20240213,114100,1775894740,4105,4105,4105,4105,2
|
|
20240213,114000,1775886530,4100,4100,4100,4100,830
|
|
20240213,113900,1772483530,4100,4100,4100,4095,304
|
|
20240213,113800,1771237295,4100,4100,4100,4100,150
|
|
20240213,113700,1770622295,4095,4095,4100,4095,405
|
|
20240213,113600,1768963810,4095,4090,4095,4090,2504
|
|
20240213,113500,1758710180,4090,4095,4095,4090,163
|
|
20240213,113400,1758043395,4095,4095,4095,4095,54
|
|
20240213,113300,1757822265,4095,4095,4095,4095,2
|
|
20240213,113200,1757814075,4095,4095,4095,4090,476
|
|
20240213,113100,1755866650,4095,4095,4095,4095,37
|
|
20240213,113000,1755715135,4090,4090,4090,4090,384
|
|
20240213,112900,1754144575,4090,4095,4095,4090,1279
|
|
20240213,112800,1748912070,4100,4100,4100,4100,3
|
|
20240213,112700,1748899770,4100,4100,4100,4100,120
|
|
20240213,112600,1748407770,4100,4095,4100,4095,840
|
|
20240213,112500,1744967960,4095,4095,4095,4095,1
|
|
20240213,112400,1744963865,4105,4095,4105,4090,9637
|
|
20240213,112300,1705519905,4100,4100,4100,4100,406
|
|
20240213,112200,1703855305,4100,4100,4100,4100,3
|
|
20240213,112100,1703843005,4095,4095,4095,4095,293
|
|
20240213,112000,1702643170,4095,4100,4105,4095,43
|
|
20240213,111900,1702467010,4095,4095,4095,4095,0
|
|
20240213,111800,1702467010,4095,4100,4110,4095,2100
|
|
20240213,111700,1693842810,4095,4100,4100,4095,1604
|
|
20240213,111600,1687272720,4110,4110,4110,4100,1561
|
|
20240213,111500,1680872590,4110,4110,4110,4110,50
|
|
20240213,111400,1680667090,4110,4110,4110,4110,6
|
|
20240213,111300,1680642430,4110,4110,4110,4110,0
|
|
20240213,111200,1680642430,4110,4100,4110,4100,104
|
|
20240213,111100,1680215710,4110,4110,4110,4100,12
|
|
20240213,111000,1680166410,4095,4100,4100,4095,1026
|
|
20240213,110900,1675961965,4120,4100,4120,4100,1071
|
|
20240213,110800,1671570825,4100,4105,4105,4100,5136
|
|
20240213,110700,1650512915,4105,4110,4110,4105,167
|
|
20240213,110600,1649826870,4120,4120,4120,4120,1
|
|
20240213,110500,1649822750,4120,4110,4120,4105,702
|
|
20240213,110400,1646941000,4115,4100,4115,4100,2017
|
|
20240213,110300,1638649335,4105,4105,4105,4105,2
|
|
20240213,110200,1638641125,4100,4100,4100,4100,959
|
|
20240213,110100,1634709225,4100,4100,4105,4100,226
|
|
20240213,110000,1633782595,4100,4105,4105,4100,3356
|
|
20240213,105900,1620021765,4105,4105,4105,4105,122
|
|
20240213,105800,1619520955,4105,4100,4105,4100,619
|
|
20240213,105700,1616980010,4100,4100,4100,4100,1668
|
|
20240213,105600,1610141210,4100,4105,4105,4100,163
|
|
20240213,105500,1609472335,4115,4100,4115,4100,7042
|
|
20240213,105400,1580532215,4105,4100,4105,4100,2476
|
|
20240213,105300,1570380450,4100,4105,4105,4100,4864
|
|
20240213,105200,1550430435,4110,4110,4115,4105,71
|
|
20240213,105100,1550138575,4115,4115,4115,4115,332
|
|
20240213,105000,1548772395,4105,4110,4115,4105,832
|
|
20240213,104900,1545353940,4105,4110,4110,4105,566
|
|
20240213,104800,1543027685,4110,4105,4110,4105,58
|
|
20240213,104700,1542789415,4110,4110,4110,4105,129
|
|
20240213,104600,1542259275,4110,4110,4110,4105,539
|
|
20240213,104500,1540046485,4110,4110,4110,4110,461
|
|
20240213,104400,1538151775,4110,4105,4115,4105,127
|
|
20240213,104300,1537629830,4115,4110,4115,4110,406
|
|
20240213,104200,1535961165,4110,4110,4115,4110,3995
|
|
20240213,104100,1519526545,4110,4110,4110,4110,891
|
|
20240213,104000,1515864535,4110,4110,4110,4110,112
|
|
20240213,103900,1515404215,4110,4105,4110,4105,318
|
|
20240213,103800,1514098820,4100,4105,4105,4100,5368
|
|
20240213,103700,1492086550,4105,4105,4105,4100,2315
|
|
20240213,103600,1482585790,4105,4105,4115,4105,1378
|
|
20240213,103500,1476927635,4115,4110,4115,4105,2049
|
|
20240213,103400,1468516130,4110,4105,4110,4105,317
|
|
20240213,103300,1467213265,4110,4110,4115,4105,1301
|
|
20240213,103200,1461866290,4125,4115,4130,4115,172
|
|
20240213,103100,1461157940,4110,4110,4110,4110,570
|
|
20240213,103000,1458815240,4110,4115,4115,4110,29
|
|
20240213,102900,1458695980,4110,4110,4110,4110,169
|
|
20240213,102800,1458001390,4110,4125,4135,4110,5137
|
|
20240213,102700,1436841975,4120,4105,4135,4105,10864
|
|
20240213,102600,1392070900,4110,4105,4110,4105,33
|
|
20240213,102500,1391935375,4110,4115,4115,4110,118
|
|
20240213,102400,1391450305,4115,4100,4115,4100,455
|
|
20240213,102300,1389583715,4105,4115,4115,4100,2613
|
|
20240213,102200,1378857345,4115,4115,4115,4110,661
|
|
20240213,102100,1376138530,4120,4120,4120,4120,17
|
|
20240213,102000,1376068490,4120,4120,4120,4120,110
|
|
20240213,101900,1375615290,4115,4125,4125,4115,113
|
|
20240213,101800,1375149680,4115,4100,4115,4100,1603
|
|
20240213,101700,1368561390,4100,4100,4100,4095,1499
|
|
20240213,101600,1362417585,4100,4115,4115,4100,1030
|
|
20240213,101500,1358194135,4115,4105,4115,4105,2714
|
|
20240213,101400,1347050405,4100,4100,4105,4100,1936
|
|
20240213,101300,1339103435,4105,4105,4105,4100,518
|
|
20240213,101200,1336978480,4110,4105,4110,4105,221
|
|
20240213,101100,1336071260,4100,4110,4115,4100,2511
|
|
20240213,101000,1325764285,4110,4110,4110,4095,5988
|
|
20240213,100900,1301211190,4105,4110,4115,4105,1925
|
|
20240213,100800,1293303365,4110,4105,4110,4100,951
|
|
20240213,100700,1289399200,4105,4110,4110,4105,988
|
|
20240213,100600,1285338700,4115,4110,4115,4105,934
|
|
20240213,100500,1281496940,4115,4115,4115,4110,502
|
|
20240213,100400,1279432035,4115,4105,4115,4100,2747
|
|
20240213,100300,1268151585,4105,4100,4105,4100,1393
|
|
20240213,100200,1262436550,4100,4110,4110,4090,1464
|
|
20240213,100100,1256435760,4110,4105,4110,4090,2854
|
|
20240213,100000,1244721615,4110,4110,4130,4110,955
|
|
20240213,095900,1240796505,4115,4135,4150,4115,9041
|
|
20240213,095800,1203461345,4155,4125,4155,4125,4009
|
|
20240213,095700,1186863640,4125,4130,4130,4120,203
|
|
20240213,095600,1186026710,4130,4120,4130,4120,1529
|
|
20240213,095500,1179714735,4130,4125,4130,4120,9208
|
|
20240213,095400,1141736545,4125,4115,4125,4115,7810
|
|
20240213,095300,1109562380,4115,4110,4115,4110,4349
|
|
20240213,095200,1091687825,4110,4095,4110,4090,3726
|
|
20240213,095100,1076402640,4095,4095,4095,4095,206
|
|
20240213,095000,1075559070,4090,4100,4100,4090,372
|
|
20240213,094900,1074036530,4100,4090,4100,4090,3231
|
|
20240213,094800,1060809530,4090,4085,4095,4085,443
|
|
20240213,094700,1058997475,4085,4085,4085,4085,785
|
|
20240213,094600,1055790750,4080,4075,4080,4075,4308
|
|
20240213,094500,1038214360,4080,4070,4080,4060,3530
|
|
20240213,094400,1023843505,4070,4070,4070,4055,17137
|
|
20240213,094300,954264140,4065,4080,4080,4065,20732
|
|
20240213,094200,869861215,4080,4085,4085,4080,2928
|
|
20240213,094100,857901340,4080,4085,4085,4080,6499
|
|
20240213,094000,831370475,4085,4080,4100,4080,291
|
|
20240213,093900,830179490,4080,4080,4100,4075,8639
|
|
20240213,093800,794858655,4080,4100,4100,4080,1637
|
|
20240213,093700,788170175,4100,4080,4105,4080,2888
|
|
20240213,093600,776361020,4080,4085,4085,4080,3187
|
|
20240213,093500,763353225,4085,4090,4090,4080,897
|
|
20240213,093400,759692290,4085,4100,4100,4085,3357
|
|
20240213,093300,745960495,4090,4100,4100,4090,1851
|
|
20240213,093200,738388835,4100,4100,4100,4100,1138
|
|
20240213,093100,733723035,4090,4090,4100,4090,2190
|
|
20240213,093000,724748995,4090,4095,4100,4090,150
|
|
20240213,092900,724135140,4100,4090,4100,4090,2512
|
|
20240213,092800,713858390,4095,4090,4095,4090,412
|
|
20240213,092700,712173295,4090,4105,4105,4090,4987
|
|
20240213,092600,691732735,4105,4100,4105,4100,551
|
|
20240213,092500,689473630,4110,4110,4115,4095,2329
|
|
20240213,092400,679913350,4100,4095,4100,4090,2340
|
|
20240213,092300,670326295,4095,4085,4095,4085,7414
|
|
20240213,092200,640006090,4090,4090,4095,4085,3656
|
|
20240213,092100,625054570,4095,4110,4120,4095,12666
|
|
20240213,092000,573031435,4110,4075,4110,4075,7783
|
|
20240213,091900,541224935,4085,4095,4105,4070,17678
|
|
20240213,091800,469020600,4095,4110,4110,4095,9305
|
|
20240213,091700,430846780,4115,4115,4115,4115,1934
|
|
20240213,091600,422888370,4115,4115,4125,4115,1039
|
|
20240213,091500,418611995,4110,4130,4130,4110,4777
|
|
20240213,091400,398964555,4115,4115,4120,4115,1054
|
|
20240213,091300,394624955,4115,4115,4120,4110,1786
|
|
20240213,091200,387269135,4120,4115,4125,4105,2255
|
|
20240213,091100,377999180,4110,4120,4135,4110,4337
|
|
20240213,091000,360129105,4135,4120,4135,4120,1612
|
|
20240213,090900,353472465,4110,4125,4140,4110,2133
|
|
20240213,090800,344680595,4125,4100,4130,4100,1954
|
|
20240213,090700,336637305,4100,4110,4115,4095,8540
|
|
20240213,090600,301597480,4110,4130,4130,4100,9167
|
|
20240213,090500,263952080,4130,4145,4145,4110,7171
|
|
20240213,090400,234382580,4145,4110,4145,4110,3764
|
|
20240213,090300,218851000,4110,4150,4150,4110,12645
|
|
20240213,090200,166640315,4150,4150,4165,4150,3249
|
|
20240213,090100,153132110,4150,4200,4200,4150,17583
|
|
20240213,090000,79913010,4200,4130,4200,4130,17982
|