596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185300,1370662520,2220,2220,2220,2220,16684
|
|
20240213,185200,1370662520,2220,2220,2220,2220,0
|
|
20240213,185100,1370662520,2220,2220,2220,2220,0
|
|
20240213,185000,1370662520,2220,2220,2220,2220,0
|
|
20240213,184900,1370662520,2220,2220,2220,2220,0
|
|
20240213,184800,1370662520,2220,2220,2220,2220,0
|
|
20240213,184700,1370662520,2220,2220,2220,2220,0
|
|
20240213,184600,1370662520,2220,2220,2220,2220,0
|
|
20240213,184500,1370662520,2220,2220,2220,2220,0
|
|
20240213,184400,1370662520,2220,2220,2220,2220,0
|
|
20240213,184300,1370662520,2220,2220,2220,2220,0
|
|
20240213,184200,1370662520,2220,2220,2220,2220,0
|
|
20240213,184100,1370662520,2220,2220,2220,2220,0
|
|
20240213,184000,1370662520,2220,2220,2220,2220,0
|
|
20240213,183900,1370662520,2220,2220,2220,2220,0
|
|
20240213,183800,1370662520,2220,2220,2220,2220,0
|
|
20240213,183700,1370662520,2220,2220,2220,2220,0
|
|
20240213,183600,1370662520,2220,2220,2220,2220,0
|
|
20240213,183500,1370662520,2220,2220,2220,2220,0
|
|
20240213,183400,1370662520,2220,2220,2220,2220,0
|
|
20240213,183300,1370662520,2220,2220,2220,2220,0
|
|
20240213,183200,1370662520,2220,2220,2220,2220,0
|
|
20240213,183100,1370662520,2220,2220,2220,2220,0
|
|
20240213,183000,1370662520,2220,2220,2220,2220,0
|
|
20240213,182900,1370662520,2220,2220,2220,2220,0
|
|
20240213,182800,1370662520,2220,2220,2220,2220,0
|
|
20240213,182700,1370662520,2220,2220,2220,2220,0
|
|
20240213,182600,1370662520,2220,2220,2220,2220,0
|
|
20240213,182500,1370662520,2220,2220,2220,2220,0
|
|
20240213,182400,1370662520,2220,2220,2220,2220,0
|
|
20240213,182300,1370662520,2220,2220,2220,2220,16684
|
|
20240213,182200,1370662520,2220,2220,2220,2220,0
|
|
20240213,182100,1370662520,2220,2220,2220,2220,0
|
|
20240213,182000,1370662520,2220,2220,2220,2220,0
|
|
20240213,181900,1370662520,2220,2220,2220,2220,0
|
|
20240213,181800,1370662520,2220,2220,2220,2220,0
|
|
20240213,181700,1370662520,2220,2220,2220,2220,0
|
|
20240213,181600,1370662520,2220,2220,2220,2220,0
|
|
20240213,181500,1370662520,2220,2220,2220,2220,0
|
|
20240213,181400,1370662520,2220,2220,2220,2220,0
|
|
20240213,181300,1370662520,2220,2220,2220,2220,0
|
|
20240213,181200,1370662520,2220,2220,2220,2220,0
|
|
20240213,181100,1370662520,2220,2220,2220,2220,0
|
|
20240213,181000,1370662520,2220,2220,2220,2220,0
|
|
20240213,180900,1370662520,2220,2220,2220,2220,0
|
|
20240213,180800,1370662520,2220,2220,2220,2220,0
|
|
20240213,180700,1370662520,2220,2220,2220,2220,0
|
|
20240213,180600,1370662520,2220,2220,2220,2220,0
|
|
20240213,180500,1370662520,2220,2220,2220,2220,0
|
|
20240213,180400,1370662520,2220,2220,2220,2220,0
|
|
20240213,180300,1370662520,2220,2220,2220,2220,0
|
|
20240213,180200,1370662520,2220,2220,2220,2220,0
|
|
20240213,180100,1370662520,2220,2220,2220,2220,0
|
|
20240213,180000,1370662520,2220,2220,2220,2220,0
|
|
20240213,175900,1370662520,2220,2220,2220,2220,0
|
|
20240213,175800,1370662520,2220,2220,2220,2220,0
|
|
20240213,175700,1370662520,2220,2220,2220,2220,0
|
|
20240213,175600,1370662520,2220,2220,2220,2220,0
|
|
20240213,175500,1370662520,2220,2220,2220,2220,0
|
|
20240213,175400,1370662520,2220,2220,2220,2220,0
|
|
20240213,175300,1370662520,2220,2220,2220,2220,16684
|
|
20240213,175200,1370662520,2220,2220,2220,2220,0
|
|
20240213,175100,1370662520,2220,2220,2220,2220,0
|
|
20240213,175000,1370662520,2220,2220,2220,2220,0
|
|
20240213,174900,1370662520,2220,2220,2220,2220,0
|
|
20240213,174800,1370662520,2220,2220,2220,2220,0
|
|
20240213,174700,1370662520,2220,2220,2220,2220,0
|
|
20240213,174600,1370662520,2220,2220,2220,2220,0
|
|
20240213,174500,1370662520,2220,2220,2220,2220,0
|
|
20240213,174400,1370662520,2220,2220,2220,2220,0
|
|
20240213,174300,1370662520,2220,2220,2220,2220,0
|
|
20240213,174200,1370662520,2220,2220,2220,2220,0
|
|
20240213,174100,1370662520,2220,2220,2220,2220,0
|
|
20240213,174000,1370662520,2220,2220,2220,2220,0
|
|
20240213,173900,1370662520,2220,2220,2220,2220,0
|
|
20240213,173800,1370662520,2220,2220,2220,2220,0
|
|
20240213,173700,1370662520,2220,2220,2220,2220,0
|
|
20240213,173600,1370662520,2220,2220,2220,2220,0
|
|
20240213,173500,1370662520,2220,2220,2220,2220,0
|
|
20240213,173400,1370662520,2220,2220,2220,2220,0
|
|
20240213,173300,1370662520,2220,2220,2220,2220,0
|
|
20240213,173200,1370662520,2220,2220,2220,2220,0
|
|
20240213,173100,1370662520,2220,2220,2220,2220,0
|
|
20240213,173000,1370662520,2220,2220,2220,2220,0
|
|
20240213,172900,1370662520,2220,2220,2220,2220,0
|
|
20240213,172800,1370662520,2220,2220,2220,2220,0
|
|
20240213,172700,1370662520,2220,2220,2220,2220,0
|
|
20240213,172600,1370662520,2220,2220,2220,2220,0
|
|
20240213,172500,1370662520,2220,2220,2220,2220,0
|
|
20240213,172400,1370662520,2220,2220,2220,2220,0
|
|
20240213,172300,1370662520,2220,2220,2220,2220,16684
|
|
20240213,172200,1370662520,2220,2220,2220,2220,0
|
|
20240213,172100,1370662520,2220,2220,2220,2220,0
|
|
20240213,172000,1370662520,2220,2220,2220,2220,0
|
|
20240213,171900,1370662520,2220,2220,2220,2220,0
|
|
20240213,171800,1370662520,2220,2220,2220,2220,0
|
|
20240213,171700,1370662520,2220,2220,2220,2220,0
|
|
20240213,171600,1370662520,2220,2220,2220,2220,0
|
|
20240213,171500,1370662520,2220,2220,2220,2220,0
|
|
20240213,171400,1370662520,2220,2220,2220,2220,0
|
|
20240213,171300,1370662520,2220,2220,2220,2220,0
|
|
20240213,171200,1370662520,2220,2220,2220,2220,0
|
|
20240213,171100,1370662520,2220,2220,2220,2220,0
|
|
20240213,171000,1370662520,2220,2220,2220,2220,0
|
|
20240213,170900,1370662520,2220,2220,2220,2220,0
|
|
20240213,170800,1370662520,2220,2220,2220,2220,0
|
|
20240213,170700,1370662520,2220,2220,2220,2220,0
|
|
20240213,170600,1370662520,2220,2220,2220,2220,0
|
|
20240213,170500,1370662520,2220,2220,2220,2220,0
|
|
20240213,170400,1370662520,2220,2220,2220,2220,0
|
|
20240213,170300,1370662520,2220,2220,2220,2220,0
|
|
20240213,170200,1370662520,2220,2220,2220,2220,0
|
|
20240213,170100,1370662520,2220,2220,2220,2220,0
|
|
20240213,170000,1370662520,2220,2220,2220,2220,0
|
|
20240213,165900,1370662520,2220,2220,2220,2220,0
|
|
20240213,165800,1370662520,2220,2220,2220,2220,0
|
|
20240213,165700,1370662520,2220,2220,2220,2220,0
|
|
20240213,165600,1370662520,2220,2220,2220,2220,0
|
|
20240213,165500,1370662520,2220,2220,2220,2220,0
|
|
20240213,165400,1370662520,2220,2220,2220,2220,0
|
|
20240213,165300,1370662520,2220,2220,2220,2220,16684
|
|
20240213,165200,1370662520,2220,2220,2220,2220,0
|
|
20240213,165100,1370662520,2220,2220,2220,2220,0
|
|
20240213,165000,1370662520,2220,2220,2220,2220,0
|
|
20240213,164900,1370662520,2220,2220,2220,2220,0
|
|
20240213,164800,1370662520,2220,2220,2220,2220,0
|
|
20240213,164700,1370662520,2220,2220,2220,2220,0
|
|
20240213,164600,1370662520,2220,2220,2220,2220,0
|
|
20240213,164500,1370662520,2220,2220,2220,2220,0
|
|
20240213,164400,1370662520,2220,2220,2220,2220,0
|
|
20240213,164300,1370662520,2220,2220,2220,2220,0
|
|
20240213,164200,1370662520,2220,2220,2220,2220,0
|
|
20240213,164100,1370662520,2220,2220,2220,2220,0
|
|
20240213,164000,1370662520,2220,2220,2220,2220,0
|
|
20240213,163900,1370662520,2220,2220,2220,2220,0
|
|
20240213,163800,1370662520,2220,2220,2220,2220,0
|
|
20240213,163700,1370662520,2220,2220,2220,2220,0
|
|
20240213,163600,1370662520,2220,2220,2220,2220,0
|
|
20240213,163500,1370662520,2220,2220,2220,2220,0
|
|
20240213,163400,1370662520,2220,2220,2220,2220,0
|
|
20240213,163300,1370662520,2220,2220,2220,2220,0
|
|
20240213,163200,1370662520,2220,2220,2220,2220,0
|
|
20240213,163100,1370662520,2220,2220,2220,2220,0
|
|
20240213,163000,1370662520,2220,2220,2220,2220,0
|
|
20240213,162900,1370662520,2220,2220,2220,2220,0
|
|
20240213,162800,1370662520,2220,2220,2220,2220,0
|
|
20240213,162700,1370662520,2220,2220,2220,2220,0
|
|
20240213,162600,1370662520,2220,2220,2220,2220,0
|
|
20240213,162500,1370662520,2220,2220,2220,2220,0
|
|
20240213,162400,1370662520,2220,2220,2220,2220,0
|
|
20240213,162300,1370662520,2220,2220,2220,2220,16684
|
|
20240213,162200,1370662520,2220,2220,2220,2220,0
|
|
20240213,162100,1370662520,2220,2220,2220,2220,0
|
|
20240213,162000,1370662520,2220,2220,2220,2220,0
|
|
20240213,161900,1370662520,2220,2220,2220,2220,0
|
|
20240213,161800,1370662520,2220,2220,2220,2220,0
|
|
20240213,161700,1370662520,2220,2220,2220,2220,0
|
|
20240213,161600,1370662520,2220,2220,2220,2220,0
|
|
20240213,161500,1370662520,2220,2220,2220,2220,0
|
|
20240213,161400,1370662520,2220,2220,2220,2220,0
|
|
20240213,161300,1370662520,2220,2220,2220,2220,0
|
|
20240213,161200,1370662520,2220,2220,2220,2220,0
|
|
20240213,161100,1370662520,2220,2220,2220,2220,0
|
|
20240213,161000,1370662520,2220,2220,2220,2220,0
|
|
20240213,160900,1370662520,2220,2220,2220,2220,0
|
|
20240213,160800,1370662520,2220,2220,2220,2220,0
|
|
20240213,160700,1370662520,2220,2220,2220,2220,0
|
|
20240213,160600,1370662520,2220,2220,2220,2220,0
|
|
20240213,160500,1370662520,2220,2220,2220,2220,0
|
|
20240213,160400,1370662520,2220,2220,2220,2220,0
|
|
20240213,160300,1370662520,2220,2220,2220,2220,0
|
|
20240213,160200,1370662520,2220,2220,2220,2220,0
|
|
20240213,160100,1370662520,2220,2220,2220,2220,0
|
|
20240213,160000,1370662520,2220,2220,2220,2220,0
|
|
20240213,155900,1370662520,2220,2220,2220,2220,0
|
|
20240213,155800,1370662520,2220,2220,2220,2220,0
|
|
20240213,155700,1370662520,2220,2220,2220,2220,0
|
|
20240213,155600,1370662520,2220,2220,2220,2220,0
|
|
20240213,155500,1370662520,2220,2220,2220,2220,0
|
|
20240213,155400,1370662520,2220,2220,2220,2220,0
|
|
20240213,155300,1370662520,2220,2220,2220,2220,16684
|
|
20240213,155200,1370662520,2220,2220,2220,2220,0
|
|
20240213,155100,1370662520,2220,2220,2220,2220,0
|
|
20240213,155000,1370662520,2220,2220,2220,2220,0
|
|
20240213,154900,1370662520,2220,2220,2220,2220,0
|
|
20240213,154800,1370662520,2220,2220,2220,2220,0
|
|
20240213,154700,1370662520,2220,2220,2220,2220,0
|
|
20240213,154600,1370662520,2220,2220,2220,2220,0
|
|
20240213,154500,1370662520,2220,2220,2220,2220,0
|
|
20240213,154400,1370662520,2220,2220,2220,2220,0
|
|
20240213,154300,1370662520,2220,2220,2220,2220,0
|
|
20240213,154200,1370662520,2220,2220,2220,2220,0
|
|
20240213,154100,1370662520,2220,2220,2220,2220,0
|
|
20240213,154000,1370662520,2220,2220,2220,2220,0
|
|
20240213,153900,1370662520,2220,2220,2220,2220,0
|
|
20240213,153800,1370662520,2220,2220,2220,2220,0
|
|
20240213,153700,1370662520,2220,2220,2220,2220,0
|
|
20240213,153600,1370662520,2220,2220,2220,2220,0
|
|
20240213,153500,1370662520,2220,2220,2220,2220,0
|
|
20240213,153400,1370662520,2220,2220,2220,2220,0
|
|
20240213,153300,1370662520,2220,2220,2220,2220,0
|
|
20240213,153200,1370662520,2220,2220,2220,2220,0
|
|
20240213,153100,1370662520,2220,2220,2220,2220,0
|
|
20240213,153000,1370662520,2220,2220,2220,2220,16684
|
|
20240213,152900,1333624040,2225,2225,2225,2225,0
|
|
20240213,152800,1333624040,2225,2225,2225,2225,0
|
|
20240213,152700,1333624040,2225,2225,2225,2225,0
|
|
20240213,152600,1333624040,2225,2225,2225,2225,0
|
|
20240213,152500,1333624040,2225,2225,2225,2225,0
|
|
20240213,152400,1333624040,2225,2225,2225,2225,0
|
|
20240213,152300,1333624040,2225,2225,2225,2225,0
|
|
20240213,152200,1333624040,2225,2225,2225,2225,0
|
|
20240213,152100,1333624040,2225,2225,2225,2225,0
|
|
20240213,152000,1333624040,2225,2225,2225,2225,0
|
|
20240213,151900,1333624040,2225,2225,2225,2225,0
|
|
20240213,151800,1333624040,2225,2220,2225,2220,1353
|
|
20240213,151700,1330613635,2220,2225,2225,2220,563
|
|
20240213,151600,1329363765,2220,2220,2225,2220,1017
|
|
20240213,151500,1327106000,2220,2220,2220,2220,432
|
|
20240213,151400,1326146960,2220,2220,2220,2220,2581
|
|
20240213,151300,1320417140,2220,2220,2220,2220,305
|
|
20240213,151200,1319740040,2220,2220,2220,2220,2007
|
|
20240213,151100,1315284500,2225,2220,2225,2220,6
|
|
20240213,151000,1315271175,2220,2220,2220,2220,7
|
|
20240213,150900,1315255635,2220,2220,2220,2220,2005
|
|
20240213,150800,1310804535,2220,2220,2225,2220,1671
|
|
20240213,150700,1307094360,2220,2220,2220,2220,7
|
|
20240213,150600,1307078820,2225,2220,2225,2220,105
|
|
20240213,150500,1306845220,2215,2225,2225,2215,11629
|
|
20240213,150400,1281062180,2225,2225,2225,2220,332
|
|
20240213,150300,1280323510,2225,2225,2225,2225,7
|
|
20240213,150200,1280307935,2220,2225,2225,2220,116
|
|
20240213,150100,1280049860,2220,2230,2230,2220,812
|
|
20240213,150000,1278245500,2220,2220,2230,2220,33
|
|
20240213,145900,1278172020,2230,2220,2230,2220,155
|
|
20240213,145800,1277827265,2225,2230,2230,2220,203
|
|
20240213,145700,1277375885,2225,2225,2225,2225,320
|
|
20240213,145600,1276663885,2230,2230,2230,2230,0
|
|
20240213,145500,1276663885,2230,2225,2230,2225,106
|
|
20240213,145400,1276427510,2230,2230,2230,2230,0
|
|
20240213,145300,1276427510,2230,2225,2230,2225,2475
|
|
20240213,145200,1270920580,2225,2225,2225,2225,0
|
|
20240213,145100,1270920580,2225,2225,2225,2225,101
|
|
20240213,145000,1270695855,2220,2220,2220,2220,1
|
|
20240213,144900,1270693635,2220,2220,2220,2220,6
|
|
20240213,144800,1270680315,2225,2215,2225,2215,156
|
|
20240213,144700,1270334675,2230,2230,2230,2230,3
|
|
20240213,144600,1270327985,2215,2220,2230,2215,1781
|
|
20240213,144500,1266363190,2230,2230,2230,2230,0
|
|
20240213,144400,1266363190,2230,2225,2230,2220,11170
|
|
20240213,144300,1241538845,2225,2225,2225,2225,0
|
|
20240213,144200,1241538845,2225,2225,2225,2225,1
|
|
20240213,144100,1241536620,2225,2225,2225,2225,1
|
|
20240213,144000,1241534395,2220,2225,2225,2220,21
|
|
20240213,143900,1241487765,2225,2225,2225,2225,12
|
|
20240213,143800,1241461065,2220,2225,2225,2220,6
|
|
20240213,143700,1241447740,2225,2225,2225,2225,11
|
|
20240213,143600,1241423265,2225,2225,2225,2225,0
|
|
20240213,143500,1241423265,2225,2225,2225,2225,6
|
|
20240213,143400,1241409915,2225,2225,2225,2225,15
|
|
20240213,143300,1241376540,2225,2220,2225,2220,998
|
|
20240213,143200,1239160965,2225,2220,2225,2220,506
|
|
20240213,143100,1238037595,2225,2225,2225,2225,0
|
|
20240213,143000,1238037595,2225,2225,2225,2225,0
|
|
20240213,142900,1238037595,2225,2225,2225,2225,7
|
|
20240213,142800,1238022020,2225,2225,2225,2225,1
|
|
20240213,142700,1238019795,2225,2225,2225,2225,0
|
|
20240213,142600,1238019795,2225,2225,2225,2225,0
|
|
20240213,142500,1238019795,2225,2225,2225,2225,0
|
|
20240213,142400,1238019795,2225,2225,2225,2225,98
|
|
20240213,142300,1237801745,2225,2225,2225,2225,15
|
|
20240213,142200,1237768370,2225,2230,2230,2225,34
|
|
20240213,142100,1237692555,2225,2225,2225,2225,380
|
|
20240213,142000,1236847055,2230,2230,2230,2230,0
|
|
20240213,141900,1236847055,2230,2225,2230,2225,642
|
|
20240213,141800,1235418495,2225,2230,2230,2225,34
|
|
20240213,141700,1235342785,2220,2225,2225,2220,788
|
|
20240213,141600,1233593375,2225,2225,2225,2225,33
|
|
20240213,141500,1233519950,2225,2230,2230,2225,19
|
|
20240213,141400,1233477620,2225,2225,2225,2225,336
|
|
20240213,141300,1232730020,2230,2230,2230,2230,0
|
|
20240213,141200,1232730020,2230,2230,2230,2230,0
|
|
20240213,141100,1232730020,2230,2230,2230,2230,0
|
|
20240213,141000,1232730020,2230,2230,2230,2230,0
|
|
20240213,140900,1232730020,2230,2230,2230,2230,0
|
|
20240213,140800,1232730020,2230,2230,2230,2230,20
|
|
20240213,140700,1232685420,2230,2230,2230,2230,0
|
|
20240213,140600,1232685420,2230,2230,2230,2230,0
|
|
20240213,140500,1232685420,2230,2230,2230,2220,72
|
|
20240213,140400,1232525380,2220,2220,2220,2220,20309
|
|
20240213,140300,1187439400,2220,2235,2235,2220,5010
|
|
20240213,140200,1176310185,2235,2235,2235,2235,0
|
|
20240213,140100,1176310185,2235,2235,2235,2235,0
|
|
20240213,140000,1176310185,2235,2235,2235,2235,10
|
|
20240213,135900,1176287835,2235,2235,2235,2235,0
|
|
20240213,135800,1176287835,2235,2230,2235,2230,295
|
|
20240213,135700,1175629935,2230,2230,2230,2230,0
|
|
20240213,135600,1175629935,2230,2230,2230,2230,759
|
|
20240213,135500,1173937365,2235,2235,2235,2235,0
|
|
20240213,135400,1173937365,2235,2235,2235,2235,20
|
|
20240213,135300,1173892665,2230,2230,2230,2230,284
|
|
20240213,135200,1173259345,2235,2235,2235,2235,0
|
|
20240213,135100,1173259345,2235,2235,2235,2235,0
|
|
20240213,135000,1173259345,2235,2230,2235,2230,2214
|
|
20240213,134900,1168322010,2230,2230,2230,2230,0
|
|
20240213,134800,1168322010,2230,2230,2230,2230,0
|
|
20240213,134700,1168322010,2230,2230,2230,2230,100
|
|
20240213,134600,1168099010,2225,2225,2225,2225,893
|
|
20240213,134500,1166112085,2230,2230,2230,2230,0
|
|
20240213,134400,1166112085,2230,2230,2230,2230,0
|
|
20240213,134300,1166112085,2230,2230,2230,2230,0
|
|
20240213,134200,1166112085,2230,2230,2230,2230,370
|
|
20240213,134100,1165286985,2235,2235,2235,2235,0
|
|
20240213,134000,1165286985,2235,2235,2235,2225,23
|
|
20240213,133900,1165235790,2225,2225,2225,2225,4282
|
|
20240213,133800,1155708340,2230,2230,2230,2230,112
|
|
20240213,133700,1155458580,2230,2230,2230,2230,4
|
|
20240213,133600,1155449660,2235,2235,2235,2235,0
|
|
20240213,133500,1155449660,2235,2230,2235,2230,1068
|
|
20240213,133400,1153067960,2230,2230,2230,2230,0
|
|
20240213,133300,1153067960,2230,2235,2235,2230,1954
|
|
20240213,133200,1148710490,2235,2230,2235,2230,401
|
|
20240213,133100,1147816255,2235,2230,2235,2230,2533
|
|
20240213,133000,1142167500,2235,2235,2235,2235,0
|
|
20240213,132900,1142167500,2235,2235,2235,2235,0
|
|
20240213,132800,1142167500,2235,2235,2235,2235,20
|
|
20240213,132700,1142122800,2230,2230,2235,2230,1541
|
|
20240213,132600,1138686270,2230,2230,2230,2230,1537
|
|
20240213,132500,1135258760,2230,2230,2230,2230,0
|
|
20240213,132400,1135258760,2230,2225,2230,2225,149
|
|
20240213,132300,1134926585,2225,2230,2230,2225,12
|
|
20240213,132200,1134899880,2230,2230,2230,2230,50
|
|
20240213,132100,1134788380,2230,2230,2230,2230,0
|
|
20240213,132000,1134788380,2230,2230,2230,2230,0
|
|
20240213,131900,1134788380,2230,2230,2230,2230,19080
|
|
20240213,131800,1092239980,2235,2235,2235,2235,322
|
|
20240213,131700,1091520310,2235,2235,2235,2230,5135
|
|
20240213,131600,1080068585,2230,2230,2235,2230,10100
|
|
20240213,131500,1057545360,2235,2235,2235,2235,0
|
|
20240213,131400,1057545360,2235,2235,2235,2235,215
|
|
20240213,131300,1057064835,2235,2230,2235,2230,297
|
|
20240213,131200,1056402475,2235,2235,2235,2235,0
|
|
20240213,131100,1056402475,2235,2235,2235,2235,0
|
|
20240213,131000,1056402475,2235,2235,2235,2235,0
|
|
20240213,130900,1056402475,2235,2235,2235,2235,5
|
|
20240213,130800,1056391300,2235,2235,2235,2235,0
|
|
20240213,130700,1056391300,2235,2235,2235,2235,20
|
|
20240213,130600,1056346600,2230,2230,2230,2230,220
|
|
20240213,130500,1055856000,2235,2235,2235,2235,0
|
|
20240213,130400,1055856000,2235,2230,2235,2230,874
|
|
20240213,130300,1053906930,2235,2235,2235,2235,0
|
|
20240213,130200,1053906930,2235,2235,2235,2235,0
|
|
20240213,130100,1053906930,2235,2235,2235,2235,0
|
|
20240213,130000,1053906930,2235,2230,2235,2230,12
|
|
20240213,125900,1053880120,2230,2230,2230,2230,200
|
|
20240213,125800,1053434120,2235,2235,2235,2235,83
|
|
20240213,125700,1053248615,2235,2235,2235,2235,796
|
|
20240213,125600,1051469555,2240,2240,2240,2240,0
|
|
20240213,125500,1051469555,2240,2240,2240,2240,10
|
|
20240213,125400,1051447155,2230,2230,2230,2230,7793
|
|
20240213,125300,1034068765,2230,2230,2230,2230,0
|
|
20240213,125200,1034068765,2230,2230,2230,2230,0
|
|
20240213,125100,1034068765,2230,2230,2230,2230,0
|
|
20240213,125000,1034068765,2230,2230,2230,2230,0
|
|
20240213,124900,1034068765,2230,2230,2230,2230,115
|
|
20240213,124800,1033812315,2230,2230,2230,2230,1112
|
|
20240213,124700,1031332555,2230,2230,2230,2230,0
|
|
20240213,124600,1031332555,2230,2230,2230,2230,912
|
|
20240213,124500,1029298795,2230,2230,2230,2230,0
|
|
20240213,124400,1029298795,2230,2230,2230,2230,1825
|
|
20240213,124300,1025229045,2230,2230,2230,2230,0
|
|
20240213,124200,1025229045,2230,2230,2230,2230,2924
|
|
20240213,124100,1018708525,2240,2240,2240,2240,10
|
|
20240213,124000,1018686125,2235,2230,2240,2220,25226
|
|
20240213,123900,962532055,2230,2240,2240,2230,288
|
|
20240213,123800,961887135,2240,2240,2240,2240,0
|
|
20240213,123700,961887135,2240,2240,2240,2240,0
|
|
20240213,123600,961887135,2240,2240,2240,2240,0
|
|
20240213,123500,961887135,2240,2240,2240,2240,0
|
|
20240213,123400,961887135,2240,2240,2240,2240,0
|
|
20240213,123300,961887135,2240,2240,2240,2240,0
|
|
20240213,123200,961887135,2240,2235,2240,2230,10010
|
|
20240213,123100,939557075,2240,2240,2240,2240,2
|
|
20240213,123000,939552595,2240,2240,2240,2240,0
|
|
20240213,122900,939552595,2240,2240,2240,2240,0
|
|
20240213,122800,939552595,2240,2240,2240,2240,0
|
|
20240213,122700,939552595,2240,2240,2240,2240,134
|
|
20240213,122600,939252435,2240,2240,2240,2240,0
|
|
20240213,122500,939252435,2240,2240,2240,2240,0
|
|
20240213,122400,939252435,2240,2240,2240,2240,0
|
|
20240213,122300,939252435,2240,2240,2240,2240,100
|
|
20240213,122200,939028435,2240,2240,2240,2240,0
|
|
20240213,122100,939028435,2240,2240,2240,2240,0
|
|
20240213,122000,939028435,2240,2240,2240,2240,0
|
|
20240213,121900,939028435,2240,2240,2240,2240,0
|
|
20240213,121800,939028435,2240,2240,2240,2240,38
|
|
20240213,121700,938943315,2235,2235,2240,2235,271
|
|
20240213,121600,938337020,2240,2240,2240,2240,6
|
|
20240213,121500,938323580,2240,2240,2240,2240,0
|
|
20240213,121400,938323580,2240,2240,2240,2240,0
|
|
20240213,121300,938323580,2240,2240,2240,2240,100
|
|
20240213,121200,938099580,2235,2235,2235,2235,500
|
|
20240213,121100,936982080,2240,2240,2240,2240,0
|
|
20240213,121000,936982080,2240,2235,2240,2235,122
|
|
20240213,120900,936709300,2240,2240,2240,2240,111
|
|
20240213,120800,936460660,2240,2240,2240,2240,1
|
|
20240213,120700,936458420,2240,2240,2240,2240,0
|
|
20240213,120600,936458420,2240,2240,2240,2240,0
|
|
20240213,120500,936458420,2240,2240,2240,2240,100
|
|
20240213,120400,936234420,2240,2240,2240,2240,0
|
|
20240213,120300,936234420,2240,2240,2240,2240,0
|
|
20240213,120200,936234420,2240,2240,2240,2240,0
|
|
20240213,120100,936234420,2240,2240,2240,2240,0
|
|
20240213,120000,936234420,2240,2240,2240,2240,22
|
|
20240213,115900,936185140,2240,2240,2240,2240,0
|
|
20240213,115800,936185140,2240,2240,2240,2240,0
|
|
20240213,115700,936185140,2240,2235,2240,2235,5209
|
|
20240213,115600,924542975,2235,2235,2235,2235,0
|
|
20240213,115500,924542975,2235,2235,2235,2235,0
|
|
20240213,115400,924542975,2235,2235,2235,2235,0
|
|
20240213,115300,924542975,2235,2235,2235,2235,26
|
|
20240213,115200,924484865,2235,2235,2235,2235,0
|
|
20240213,115100,924484865,2235,2235,2235,2235,7
|
|
20240213,115000,924469220,2235,2235,2235,2235,8
|
|
20240213,114900,924451340,2235,2235,2235,2235,0
|
|
20240213,114800,924451340,2235,2235,2235,2235,581
|
|
20240213,114700,923152805,2235,2235,2235,2235,1169
|
|
20240213,114600,920540090,2235,2235,2235,2235,295
|
|
20240213,114500,919880765,2235,2235,2235,2235,2313
|
|
20240213,114400,914711210,2245,2245,2245,2245,0
|
|
20240213,114300,914711210,2245,2240,2245,2230,549
|
|
20240213,114200,913485235,2230,2240,2240,2230,20000
|
|
20240213,114100,868854915,2245,2245,2245,2245,11
|
|
20240213,114000,868830220,2240,2245,2245,2240,90
|
|
20240213,113900,868628570,2240,2240,2240,2240,1241
|
|
20240213,113800,865848730,2245,2245,2245,2245,1
|
|
20240213,113700,865846485,2245,2235,2245,2235,17
|
|
20240213,113600,865808390,2240,2235,2245,2235,56
|
|
20240213,113500,865682935,2245,2245,2245,2235,131
|
|
20240213,113400,865388850,2245,2245,2245,2245,261
|
|
20240213,113300,864802905,2245,2245,2245,2245,900
|
|
20240213,113200,862782405,2245,2245,2245,2245,11
|
|
20240213,113100,862757710,2235,2240,2240,2235,25001
|
|
20240213,113000,806875280,2250,2250,2250,2250,0
|
|
20240213,112900,806875280,2250,2250,2250,2250,0
|
|
20240213,112800,806875280,2250,2240,2250,2235,5022
|
|
20240213,112700,795648000,2240,2240,2240,2240,14869
|
|
20240213,112600,762341440,2250,2250,2250,2250,1360
|
|
20240213,112500,759281440,2250,2250,2250,2250,1
|
|
20240213,112400,759279190,2240,2245,2245,2240,349
|
|
20240213,112300,758495830,2250,2250,2250,2250,0
|
|
20240213,112200,758495830,2250,2250,2250,2250,2513
|
|
20240213,112100,752841580,2250,2250,2250,2250,0
|
|
20240213,112000,752841580,2250,2250,2250,2250,5
|
|
20240213,111900,752830330,2250,2250,2250,2250,0
|
|
20240213,111800,752830330,2250,2240,2250,2240,2
|
|
20240213,111700,752825840,2250,2250,2250,2250,0
|
|
20240213,111600,752825840,2250,2250,2250,2250,0
|
|
20240213,111500,752825840,2250,2250,2250,2250,0
|
|
20240213,111400,752825840,2250,2250,2250,2250,10
|
|
20240213,111300,752803340,2245,2240,2245,2240,4726
|
|
20240213,111200,742193475,2240,2240,2240,2240,485
|
|
20240213,111100,741107075,2240,2240,2240,2240,0
|
|
20240213,111000,741107075,2240,2245,2245,2240,1015
|
|
20240213,110900,738828445,2245,2245,2245,2245,0
|
|
20240213,110800,738828445,2245,2245,2245,2245,1790
|
|
20240213,110700,734809895,2250,2250,2250,2250,634
|
|
20240213,110600,733383395,2255,2250,2255,2250,9571
|
|
20240213,110500,711845240,2240,2245,2245,2240,30
|
|
20240213,110400,711777950,2245,2245,2245,2245,3298
|
|
20240213,110300,704373940,2245,2245,2245,2245,1239
|
|
20240213,110200,701592385,2245,2245,2245,2245,0
|
|
20240213,110100,701592385,2245,2245,2245,2245,0
|
|
20240213,110000,701592385,2245,2245,2245,2245,0
|
|
20240213,105900,701592385,2245,2245,2245,2245,190
|
|
20240213,105800,701165835,2250,2250,2250,2250,0
|
|
20240213,105700,701165835,2250,2250,2250,2250,1125
|
|
20240213,105600,698634585,2250,2250,2250,2250,0
|
|
20240213,105500,698634585,2250,2250,2250,2250,5
|
|
20240213,105400,698623335,2245,2245,2245,2245,234
|
|
20240213,105300,698098005,2245,2245,2245,2245,0
|
|
20240213,105200,698098005,2245,2245,2245,2245,1023
|
|
20240213,105100,695801370,2245,2245,2245,2245,20
|
|
20240213,105000,695756470,2245,2245,2245,2245,101
|
|
20240213,104900,695529725,2245,2245,2245,2245,500
|
|
20240213,104800,694407225,2255,2250,2255,2250,5405
|
|
20240213,104700,682228360,2250,2250,2250,2250,0
|
|
20240213,104600,682228360,2250,2250,2250,2250,0
|
|
20240213,104500,682228360,2250,2250,2250,2250,35
|
|
20240213,104400,682149610,2250,2250,2250,2250,920
|
|
20240213,104300,680079610,2250,2250,2250,2250,100
|
|
20240213,104200,679854610,2250,2250,2250,2250,140
|
|
20240213,104100,679539610,2250,2250,2250,2250,0
|
|
20240213,104000,679539610,2250,2250,2250,2250,3421
|
|
20240213,103900,671842360,2255,2255,2255,2255,0
|
|
20240213,103800,671842360,2255,2255,2255,2255,4
|
|
20240213,103700,671833340,2255,2255,2255,2255,0
|
|
20240213,103600,671833340,2255,2255,2255,2255,100
|
|
20240213,103500,671607840,2255,2255,2255,2255,500
|
|
20240213,103400,670480340,2255,2255,2255,2255,0
|
|
20240213,103300,670480340,2255,2255,2255,2255,10
|
|
20240213,103200,670457790,2250,2250,2250,2250,0
|
|
20240213,103100,670457790,2250,2250,2250,2250,0
|
|
20240213,103000,670457790,2250,2250,2250,2250,0
|
|
20240213,102900,670457790,2250,2250,2250,2250,2
|
|
20240213,102800,670453290,2250,2250,2250,2250,150
|
|
20240213,102700,670115790,2255,2255,2255,2255,1538
|
|
20240213,102600,666647600,2240,2250,2250,2240,370
|
|
20240213,102500,665816760,2250,2255,2255,2250,66
|
|
20240213,102400,665668255,2255,2255,2255,2255,492
|
|
20240213,102300,664558795,2250,2255,2255,2250,1343
|
|
20240213,102200,661531835,2255,2255,2255,2255,84
|
|
20240213,102100,661342415,2255,2255,2255,2255,0
|
|
20240213,102000,661342415,2255,2255,2255,2255,326
|
|
20240213,101900,660607285,2255,2255,2255,2255,500
|
|
20240213,101800,659479785,2250,2250,2255,2250,1529
|
|
20240213,101700,656032145,2250,2250,2250,2250,50
|
|
20240213,101600,655919645,2250,2245,2250,2245,268
|
|
20240213,101500,655316650,2245,2245,2250,2245,374
|
|
20240213,101400,654476970,2245,2245,2245,2245,4
|
|
20240213,101300,654467990,2245,2245,2245,2245,7
|
|
20240213,101200,654452275,2245,2245,2245,2245,124
|
|
20240213,101100,654173895,2250,2250,2250,2250,1
|
|
20240213,101000,654171645,2245,2245,2245,2245,0
|
|
20240213,100900,654171645,2245,2250,2255,2245,1019
|
|
20240213,100800,651876490,2255,2255,2255,2255,0
|
|
20240213,100700,651876490,2255,2250,2255,2240,8102
|
|
20240213,100600,633709055,2250,2245,2250,2245,38
|
|
20240213,100500,633623560,2245,2245,2245,2245,17
|
|
20240213,100400,633585395,2245,2250,2255,2245,1795
|
|
20240213,100300,629555540,2250,2250,2250,2245,391
|
|
20240213,100200,628677405,2250,2245,2255,2245,16
|
|
20240213,100100,628641390,2255,2255,2255,2255,10
|
|
20240213,100000,628618840,2250,2250,2250,2240,11089
|
|
20240213,095900,603768020,2255,2250,2260,2240,6054
|
|
20240213,095800,590196680,2255,2255,2255,2255,100
|
|
20240213,095700,589971180,2260,2255,2260,2240,10100
|
|
20240213,095600,567313805,2260,2260,2260,2260,0
|
|
20240213,095500,567313805,2260,2245,2260,2245,19258
|
|
20240213,095400,523921600,2240,2240,2240,2240,87
|
|
20240213,095300,523726720,2240,2240,2240,2240,1790
|
|
20240213,095200,519717120,2240,2240,2240,2240,184
|
|
20240213,095100,519304960,2240,2250,2250,2240,7000
|
|
20240213,095000,503614395,2250,2250,2255,2250,1573
|
|
20240213,094900,500074035,2250,2250,2250,2250,100
|
|
20240213,094800,499849035,2250,2250,2250,2250,0
|
|
20240213,094700,499849035,2250,2250,2250,2250,975
|
|
20240213,094600,497655285,2250,2255,2255,2250,1001
|
|
20240213,094500,495403030,2250,2250,2250,2250,133
|
|
20240213,094400,495103780,2255,2255,2255,2250,826
|
|
20240213,094300,493241160,2255,2250,2255,2245,13461
|
|
20240213,094200,462949275,2245,2240,2245,2240,16632
|
|
20240213,094100,425693345,2230,2240,2240,2230,11893
|
|
20240213,094000,399059875,2240,2240,2240,2240,50
|
|
20240213,093900,398947875,2240,2250,2250,2240,402
|
|
20240213,093800,398045645,2250,2245,2250,2245,2018
|
|
20240213,093700,393513445,2240,2240,2240,2240,740
|
|
20240213,093600,391855845,2240,2245,2245,2240,779
|
|
20240213,093500,390110015,2245,2240,2245,2240,500
|
|
20240213,093400,388987665,2245,2240,2245,2235,7504
|
|
20240213,093300,372173710,2245,2245,2245,2245,4660
|
|
20240213,093200,361712010,2245,2250,2250,2245,2237
|
|
20240213,093100,356689795,2250,2245,2250,2245,389
|
|
20240213,093000,355814720,2250,2245,2250,2245,160
|
|
20240213,092900,355454970,2245,2245,2245,2240,10728
|
|
20240213,092800,331378110,2245,2250,2255,2245,2977
|
|
20240213,092700,324677205,2245,2250,2250,2245,429
|
|
20240213,092600,323712710,2245,2250,2250,2245,680
|
|
20240213,092500,322185210,2250,2250,2250,2250,103
|
|
20240213,092400,321953460,2245,2260,2260,2245,7175
|
|
20240213,092300,305752785,2250,2250,2255,2245,12088
|
|
20240213,092200,278513225,2245,2245,2245,2245,340
|
|
20240213,092100,277749925,2245,2250,2250,2245,53
|
|
20240213,092000,277630875,2250,2250,2255,2250,2135
|
|
20240213,091900,272821050,2255,2250,2255,2250,253
|
|
20240213,091800,272251685,2250,2235,2250,2235,1202
|
|
20240213,091700,269547200,2245,2245,2245,2235,2256
|
|
20240213,091600,264499435,2255,2250,2255,2250,1889
|
|
20240213,091500,260239750,2260,2260,2260,2260,0
|
|
20240213,091400,260239750,2260,2255,2260,2255,7
|
|
20240213,091300,260223935,2255,2255,2255,2235,3989
|
|
20240213,091200,251247505,2255,2250,2265,2250,20476
|
|
20240213,091100,205090050,2240,2235,2240,2235,2699
|
|
20240213,091000,199052250,2240,2240,2240,2240,2900
|
|
20240213,090900,192556250,2240,2255,2255,2240,424
|
|
20240213,090800,191604480,2255,2255,2255,2240,9562
|
|
20240213,090700,170063920,2255,2255,2255,2245,17451
|
|
20240213,090600,130771140,2255,2230,2260,2230,22689
|
|
20240213,090500,79736420,2235,2215,2235,2215,12978
|
|
20240213,090400,50813080,2210,2210,2210,2210,3675
|
|
20240213,090300,42691330,2210,2220,2225,2210,3461
|
|
20240213,090200,35019900,2220,2225,2225,2220,351
|
|
20240213,090100,34238930,2225,2210,2225,2210,2709
|
|
20240213,090000,28222125,2205,2205,2210,2205,12799
|