624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,192100,8795030740,7340,7340,7340,7340,26844
|
|
20240213,192000,8795030740,7340,7340,7340,7340,0
|
|
20240213,191900,8795030740,7340,7340,7340,7340,0
|
|
20240213,191800,8795030740,7340,7340,7340,7340,0
|
|
20240213,191700,8795030740,7340,7340,7340,7340,0
|
|
20240213,191600,8795030740,7340,7340,7340,7340,0
|
|
20240213,191500,8795030740,7340,7340,7340,7340,0
|
|
20240213,191400,8795030740,7340,7340,7340,7340,0
|
|
20240213,191300,8795030740,7340,7340,7340,7340,0
|
|
20240213,191200,8795030740,7340,7340,7340,7340,0
|
|
20240213,191100,8795030740,7340,7340,7340,7340,0
|
|
20240213,191000,8795030740,7340,7340,7340,7340,0
|
|
20240213,190900,8795030740,7340,7340,7340,7340,0
|
|
20240213,190800,8795030740,7340,7340,7340,7340,0
|
|
20240213,190700,8795030740,7340,7340,7340,7340,0
|
|
20240213,190600,8795030740,7340,7340,7340,7340,0
|
|
20240213,190500,8795030740,7340,7340,7340,7340,0
|
|
20240213,190400,8795030740,7340,7340,7340,7340,0
|
|
20240213,190300,8795030740,7340,7340,7340,7340,0
|
|
20240213,190200,8795030740,7340,7340,7340,7340,0
|
|
20240213,190100,8795030740,7340,7340,7340,7340,0
|
|
20240213,190000,8795030740,7340,7340,7340,7340,0
|
|
20240213,185900,8795030740,7340,7340,7340,7340,0
|
|
20240213,185800,8795030740,7340,7340,7340,7340,0
|
|
20240213,185700,8795030740,7340,7340,7340,7340,0
|
|
20240213,185600,8795030740,7340,7340,7340,7340,0
|
|
20240213,185500,8795030740,7340,7340,7340,7340,0
|
|
20240213,185400,8795030740,7340,7340,7340,7340,0
|
|
20240213,185300,8795030740,7340,7340,7340,7340,0
|
|
20240213,185200,8795030740,7340,7340,7340,7340,0
|
|
20240213,185100,8795030740,7340,7340,7340,7340,26844
|
|
20240213,185000,8795030740,7340,7340,7340,7340,0
|
|
20240213,184900,8795030740,7340,7340,7340,7340,0
|
|
20240213,184800,8795030740,7340,7340,7340,7340,0
|
|
20240213,184700,8795030740,7340,7340,7340,7340,0
|
|
20240213,184600,8795030740,7340,7340,7340,7340,0
|
|
20240213,184500,8795030740,7340,7340,7340,7340,0
|
|
20240213,184400,8795030740,7340,7340,7340,7340,0
|
|
20240213,184300,8795030740,7340,7340,7340,7340,0
|
|
20240213,184200,8795030740,7340,7340,7340,7340,0
|
|
20240213,184100,8795030740,7340,7340,7340,7340,0
|
|
20240213,184000,8795030740,7340,7340,7340,7340,0
|
|
20240213,183900,8795030740,7340,7340,7340,7340,0
|
|
20240213,183800,8795030740,7340,7340,7340,7340,0
|
|
20240213,183700,8795030740,7340,7340,7340,7340,0
|
|
20240213,183600,8795030740,7340,7340,7340,7340,0
|
|
20240213,183500,8795030740,7340,7340,7340,7340,0
|
|
20240213,183400,8795030740,7340,7340,7340,7340,0
|
|
20240213,183300,8795030740,7340,7340,7340,7340,0
|
|
20240213,183200,8795030740,7340,7340,7340,7340,0
|
|
20240213,183100,8795030740,7340,7340,7340,7340,0
|
|
20240213,183000,8795030740,7340,7340,7340,7340,0
|
|
20240213,182900,8795030740,7340,7340,7340,7340,0
|
|
20240213,182800,8795030740,7340,7340,7340,7340,0
|
|
20240213,182700,8795030740,7340,7340,7340,7340,0
|
|
20240213,182600,8795030740,7340,7340,7340,7340,0
|
|
20240213,182500,8795030740,7340,7340,7340,7340,0
|
|
20240213,182400,8795030740,7340,7340,7340,7340,0
|
|
20240213,182300,8795030740,7340,7340,7340,7340,0
|
|
20240213,182200,8795030740,7340,7340,7340,7340,0
|
|
20240213,182100,8795030740,7340,7340,7340,7340,26844
|
|
20240213,182000,8795030740,7340,7340,7340,7340,0
|
|
20240213,181900,8795030740,7340,7340,7340,7340,0
|
|
20240213,181800,8795030740,7340,7340,7340,7340,0
|
|
20240213,181700,8795030740,7340,7340,7340,7340,0
|
|
20240213,181600,8795030740,7340,7340,7340,7340,0
|
|
20240213,181500,8795030740,7340,7340,7340,7340,0
|
|
20240213,181400,8795030740,7340,7340,7340,7340,0
|
|
20240213,181300,8795030740,7340,7340,7340,7340,0
|
|
20240213,181200,8795030740,7340,7340,7340,7340,0
|
|
20240213,181100,8795030740,7340,7340,7340,7340,0
|
|
20240213,181000,8795030740,7340,7340,7340,7340,0
|
|
20240213,180900,8795030740,7340,7340,7340,7340,0
|
|
20240213,180800,8795030740,7340,7340,7340,7340,0
|
|
20240213,180700,8795030740,7340,7340,7340,7340,0
|
|
20240213,180600,8795030740,7340,7340,7340,7340,0
|
|
20240213,180500,8795030740,7340,7340,7340,7340,0
|
|
20240213,180400,8795030740,7340,7340,7340,7340,0
|
|
20240213,180300,8795030740,7340,7340,7340,7340,0
|
|
20240213,180200,8795030740,7340,7340,7340,7340,0
|
|
20240213,180100,8795030740,7340,7340,7340,7340,0
|
|
20240213,180000,8795030740,7340,7340,7340,7340,0
|
|
20240213,175900,8795030740,7340,7340,7340,7340,0
|
|
20240213,175800,8795030740,7340,7340,7340,7340,0
|
|
20240213,175700,8795030740,7340,7340,7340,7340,0
|
|
20240213,175600,8795030740,7340,7340,7340,7340,0
|
|
20240213,175500,8795030740,7340,7340,7340,7340,0
|
|
20240213,175400,8795030740,7340,7340,7340,7340,0
|
|
20240213,175300,8795030740,7340,7340,7340,7340,0
|
|
20240213,175200,8795030740,7340,7340,7340,7340,0
|
|
20240213,175100,8795030740,7340,7340,7340,7340,26844
|
|
20240213,175000,8795030740,7340,7340,7340,7340,0
|
|
20240213,174900,8795030740,7340,7340,7340,7340,0
|
|
20240213,174800,8795030740,7340,7340,7340,7340,0
|
|
20240213,174700,8795030740,7340,7340,7340,7340,0
|
|
20240213,174600,8795030740,7340,7340,7340,7340,0
|
|
20240213,174500,8795030740,7340,7340,7340,7340,0
|
|
20240213,174400,8795030740,7340,7340,7340,7340,0
|
|
20240213,174300,8795030740,7340,7340,7340,7340,0
|
|
20240213,174200,8795030740,7340,7340,7340,7340,0
|
|
20240213,174100,8795030740,7340,7340,7340,7340,0
|
|
20240213,174000,8795030740,7340,7340,7340,7340,0
|
|
20240213,173900,8795030740,7340,7340,7340,7340,0
|
|
20240213,173800,8795030740,7340,7340,7340,7340,0
|
|
20240213,173700,8795030740,7340,7340,7340,7340,0
|
|
20240213,173600,8795030740,7340,7340,7340,7340,0
|
|
20240213,173500,8795030740,7340,7340,7340,7340,0
|
|
20240213,173400,8795030740,7340,7340,7340,7340,0
|
|
20240213,173300,8795030740,7340,7340,7340,7340,0
|
|
20240213,173200,8795030740,7340,7340,7340,7340,0
|
|
20240213,173100,8795030740,7340,7340,7340,7340,0
|
|
20240213,173000,8795030740,7340,7340,7340,7340,0
|
|
20240213,172900,8795030740,7340,7340,7340,7340,0
|
|
20240213,172800,8795030740,7340,7340,7340,7340,0
|
|
20240213,172700,8795030740,7340,7340,7340,7340,0
|
|
20240213,172600,8795030740,7340,7340,7340,7340,0
|
|
20240213,172500,8795030740,7340,7340,7340,7340,0
|
|
20240213,172400,8795030740,7340,7340,7340,7340,0
|
|
20240213,172300,8795030740,7340,7340,7340,7340,0
|
|
20240213,172200,8795030740,7340,7340,7340,7340,0
|
|
20240213,172100,8795030740,7340,7340,7340,7340,26844
|
|
20240213,172000,8795030740,7340,7340,7340,7340,0
|
|
20240213,171900,8795030740,7340,7340,7340,7340,0
|
|
20240213,171800,8795030740,7340,7340,7340,7340,0
|
|
20240213,171700,8795030740,7340,7340,7340,7340,0
|
|
20240213,171600,8795030740,7340,7340,7340,7340,0
|
|
20240213,171500,8795030740,7340,7340,7340,7340,0
|
|
20240213,171400,8795030740,7340,7340,7340,7340,0
|
|
20240213,171300,8795030740,7340,7340,7340,7340,0
|
|
20240213,171200,8795030740,7340,7340,7340,7340,0
|
|
20240213,171100,8795030740,7340,7340,7340,7340,0
|
|
20240213,171000,8795030740,7340,7340,7340,7340,0
|
|
20240213,170900,8795030740,7340,7340,7340,7340,0
|
|
20240213,170800,8795030740,7340,7340,7340,7340,0
|
|
20240213,170700,8795030740,7340,7340,7340,7340,0
|
|
20240213,170600,8795030740,7340,7340,7340,7340,0
|
|
20240213,170500,8795030740,7340,7340,7340,7340,0
|
|
20240213,170400,8795030740,7340,7340,7340,7340,0
|
|
20240213,170300,8795030740,7340,7340,7340,7340,0
|
|
20240213,170200,8795030740,7340,7340,7340,7340,0
|
|
20240213,170100,8795030740,7340,7340,7340,7340,0
|
|
20240213,170000,8795030740,7340,7340,7340,7340,0
|
|
20240213,165900,8795030740,7340,7340,7340,7340,0
|
|
20240213,165800,8795030740,7340,7340,7340,7340,0
|
|
20240213,165700,8795030740,7340,7340,7340,7340,0
|
|
20240213,165600,8795030740,7340,7340,7340,7340,0
|
|
20240213,165500,8795030740,7340,7340,7340,7340,0
|
|
20240213,165400,8795030740,7340,7340,7340,7340,0
|
|
20240213,165300,8795030740,7340,7340,7340,7340,0
|
|
20240213,165200,8795030740,7340,7340,7340,7340,0
|
|
20240213,165100,8795030740,7340,7340,7340,7340,26844
|
|
20240213,165000,8795030740,7340,7340,7340,7340,0
|
|
20240213,164900,8795030740,7340,7340,7340,7340,0
|
|
20240213,164800,8795030740,7340,7340,7340,7340,0
|
|
20240213,164700,8795030740,7340,7340,7340,7340,0
|
|
20240213,164600,8795030740,7340,7340,7340,7340,0
|
|
20240213,164500,8795030740,7340,7340,7340,7340,0
|
|
20240213,164400,8795030740,7340,7340,7340,7340,0
|
|
20240213,164300,8795030740,7340,7340,7340,7340,0
|
|
20240213,164200,8795030740,7340,7340,7340,7340,0
|
|
20240213,164100,8795030740,7340,7340,7340,7340,0
|
|
20240213,164000,8795030740,7340,7340,7340,7340,0
|
|
20240213,163900,8795030740,7340,7340,7340,7340,0
|
|
20240213,163800,8795030740,7340,7340,7340,7340,0
|
|
20240213,163700,8795030740,7340,7340,7340,7340,0
|
|
20240213,163600,8795030740,7340,7340,7340,7340,0
|
|
20240213,163500,8795030740,7340,7340,7340,7340,0
|
|
20240213,163400,8795030740,7340,7340,7340,7340,0
|
|
20240213,163300,8795030740,7340,7340,7340,7340,0
|
|
20240213,163200,8795030740,7340,7340,7340,7340,0
|
|
20240213,163100,8795030740,7340,7340,7340,7340,0
|
|
20240213,163000,8795030740,7340,7340,7340,7340,0
|
|
20240213,162900,8795030740,7340,7340,7340,7340,0
|
|
20240213,162800,8795030740,7340,7340,7340,7340,0
|
|
20240213,162700,8795030740,7340,7340,7340,7340,0
|
|
20240213,162600,8795030740,7340,7340,7340,7340,0
|
|
20240213,162500,8795030740,7340,7340,7340,7340,0
|
|
20240213,162400,8795030740,7340,7340,7340,7340,0
|
|
20240213,162300,8795030740,7340,7340,7340,7340,0
|
|
20240213,162200,8795030740,7340,7340,7340,7340,0
|
|
20240213,162100,8795030740,7340,7340,7340,7340,26844
|
|
20240213,162000,8795030740,7340,7340,7340,7340,0
|
|
20240213,161900,8795030740,7340,7340,7340,7340,0
|
|
20240213,161800,8795030740,7340,7340,7340,7340,0
|
|
20240213,161700,8795030740,7340,7340,7340,7340,0
|
|
20240213,161600,8795030740,7340,7340,7340,7340,0
|
|
20240213,161500,8795030740,7340,7340,7340,7340,0
|
|
20240213,161400,8795030740,7340,7340,7340,7340,0
|
|
20240213,161300,8795030740,7340,7340,7340,7340,0
|
|
20240213,161200,8795030740,7340,7340,7340,7340,0
|
|
20240213,161100,8795030740,7340,7340,7340,7340,0
|
|
20240213,161000,8795030740,7340,7340,7340,7340,0
|
|
20240213,160900,8795030740,7340,7340,7340,7340,0
|
|
20240213,160800,8795030740,7340,7340,7340,7340,0
|
|
20240213,160700,8795030740,7340,7340,7340,7340,0
|
|
20240213,160600,8795030740,7340,7340,7340,7340,0
|
|
20240213,160500,8795030740,7340,7340,7340,7340,0
|
|
20240213,160400,8795030740,7340,7340,7340,7340,0
|
|
20240213,160300,8795030740,7340,7340,7340,7340,0
|
|
20240213,160200,8795030740,7340,7340,7340,7340,0
|
|
20240213,160100,8795030740,7340,7340,7340,7340,0
|
|
20240213,160000,8795030740,7340,7340,7340,7340,0
|
|
20240213,155900,8795030740,7340,7340,7340,7340,0
|
|
20240213,155800,8795030740,7340,7340,7340,7340,0
|
|
20240213,155700,8795030740,7340,7340,7340,7340,0
|
|
20240213,155600,8795030740,7340,7340,7340,7340,0
|
|
20240213,155500,8795030740,7340,7340,7340,7340,0
|
|
20240213,155400,8795030740,7340,7340,7340,7340,0
|
|
20240213,155300,8795030740,7340,7340,7340,7340,0
|
|
20240213,155200,8795030740,7340,7340,7340,7340,0
|
|
20240213,155100,8795030740,7340,7340,7340,7340,26844
|
|
20240213,155000,8795030740,7340,7340,7340,7340,0
|
|
20240213,154900,8795030740,7340,7340,7340,7340,0
|
|
20240213,154800,8795030740,7340,7340,7340,7340,0
|
|
20240213,154700,8795030740,7340,7340,7340,7340,0
|
|
20240213,154600,8795030740,7340,7340,7340,7340,0
|
|
20240213,154500,8795030740,7340,7340,7340,7340,0
|
|
20240213,154400,8795030740,7340,7340,7340,7340,0
|
|
20240213,154300,8795030740,7340,7340,7340,7340,0
|
|
20240213,154200,8795030740,7340,7340,7340,7340,0
|
|
20240213,154100,8795030740,7340,7340,7340,7340,0
|
|
20240213,154000,8795030740,7340,7340,7340,7340,0
|
|
20240213,153900,8795030740,7340,7340,7340,7340,0
|
|
20240213,153800,8795030740,7340,7340,7340,7340,0
|
|
20240213,153700,8795030740,7340,7340,7340,7340,0
|
|
20240213,153600,8795030740,7340,7340,7340,7340,0
|
|
20240213,153500,8795030740,7340,7340,7340,7340,0
|
|
20240213,153400,8795030740,7340,7340,7340,7340,0
|
|
20240213,153300,8795030740,7340,7340,7340,7340,0
|
|
20240213,153200,8795030740,7340,7340,7340,7340,0
|
|
20240213,153100,8795030740,7340,7340,7340,7340,0
|
|
20240213,153000,8795030740,7340,7340,7340,7340,26844
|
|
20240213,152900,8597995780,7370,7370,7370,7370,0
|
|
20240213,152800,8597995780,7370,7370,7370,7370,0
|
|
20240213,152700,8597995780,7370,7370,7370,7370,0
|
|
20240213,152600,8597995780,7370,7370,7370,7370,0
|
|
20240213,152500,8597995780,7370,7370,7370,7370,0
|
|
20240213,152400,8597995780,7370,7370,7370,7370,0
|
|
20240213,152300,8597995780,7370,7370,7370,7370,0
|
|
20240213,152200,8597995780,7370,7370,7370,7370,0
|
|
20240213,152100,8597995780,7370,7370,7370,7370,0
|
|
20240213,152000,8597995780,7370,7370,7370,7370,0
|
|
20240213,151900,8597995780,7370,7350,7370,7340,8040
|
|
20240213,151800,8538839560,7350,7360,7370,7350,4375
|
|
20240213,151700,8506637260,7370,7350,7370,7350,3420
|
|
20240213,151600,8481465830,7360,7360,7360,7350,1264
|
|
20240213,151500,8472165140,7360,7350,7360,7350,658
|
|
20240213,151400,8467323670,7360,7360,7360,7350,3397
|
|
20240213,151300,8442326980,7350,7360,7360,7350,1935
|
|
20240213,151200,8428095440,7350,7340,7350,7330,6114
|
|
20240213,151100,8383208480,7340,7340,7340,7330,1446
|
|
20240213,151000,8372604960,7340,7330,7340,7320,1146
|
|
20240213,150900,8364203120,7340,7320,7340,7320,1443
|
|
20240213,150800,8353636740,7330,7330,7340,7320,631
|
|
20240213,150700,8349013080,7330,7330,7340,7330,1367
|
|
20240213,150600,8338991350,7330,7330,7340,7330,2369
|
|
20240213,150500,8321614850,7340,7330,7340,7330,2167
|
|
20240213,150400,8305727040,7340,7330,7340,7330,1213
|
|
20240213,150300,8296830450,7340,7340,7340,7330,1262
|
|
20240213,150200,8287575220,7340,7330,7340,7320,3974
|
|
20240213,150100,8258438810,7340,7340,7340,7330,2167
|
|
20240213,150000,8242540720,7340,7340,7340,7330,392
|
|
20240213,145900,8239664250,7330,7350,7350,7330,2231
|
|
20240213,145800,8223280900,7350,7340,7350,7340,1372
|
|
20240213,145700,8213199700,7340,7340,7350,7340,374
|
|
20240213,145600,8210454510,7340,7330,7340,7330,969
|
|
20240213,145500,8203342530,7330,7340,7340,7330,1146
|
|
20240213,145400,8194931590,7350,7340,7350,7340,358
|
|
20240213,145300,8192303850,7350,7350,7350,7340,1376
|
|
20240213,145200,8182191030,7350,7350,7360,7350,801
|
|
20240213,145100,8176303670,7350,7360,7360,7350,162
|
|
20240213,145000,8175111500,7340,7340,7350,7340,1360
|
|
20240213,144900,8165119810,7330,7330,7330,7330,828
|
|
20240213,144800,8159050570,7320,7320,7340,7320,3870
|
|
20240213,144700,8130696300,7320,7350,7350,7320,4853
|
|
20240213,144600,8095110650,7350,7360,7370,7350,952
|
|
20240213,144500,8088105430,7360,7370,7370,7360,233
|
|
20240213,144400,8086389790,7360,7380,7390,7360,1982
|
|
20240213,144300,8071769250,7370,7380,7380,7370,682
|
|
20240213,144200,8066736770,7380,7350,7390,7350,546
|
|
20240213,144100,8062711480,7340,7350,7350,7340,899
|
|
20240213,144000,8056111570,7340,7330,7360,7330,1872
|
|
20240213,143900,8042383260,7330,7350,7350,7330,1654
|
|
20240213,143800,8030245100,7340,7370,7370,7340,1291
|
|
20240213,143700,8020757790,7370,7400,7420,7370,2987
|
|
20240213,143600,7998662970,7380,7340,7380,7340,3079
|
|
20240213,143500,7975981760,7340,7350,7360,7340,995
|
|
20240213,143400,7968673720,7350,7380,7380,7330,3243
|
|
20240213,143300,7944849450,7350,7370,7380,7350,235
|
|
20240213,143200,7943119000,7360,7370,7380,7360,4365
|
|
20240213,143100,7910963340,7370,7390,7400,7370,6000
|
|
20240213,143000,7866662290,7400,7410,7410,7400,2494
|
|
20240213,142900,7848203310,7410,7430,7430,7410,2198
|
|
20240213,142800,7831893910,7430,7430,7430,7420,8932
|
|
20240213,142700,7765530550,7420,7390,7430,7390,15036
|
|
20240213,142600,7654088020,7400,7390,7400,7390,1591
|
|
20240213,142500,7642321270,7400,7400,7400,7390,1795
|
|
20240213,142400,7629038710,7390,7390,7390,7390,1082
|
|
20240213,142300,7621042730,7390,7390,7400,7390,768
|
|
20240213,142200,7615364800,7390,7390,7390,7380,2861
|
|
20240213,142100,7594242060,7390,7400,7400,7390,638
|
|
20240213,142000,7589526690,7390,7400,7400,7390,901
|
|
20240213,141900,7582866300,7390,7390,7400,7390,862
|
|
20240213,141800,7576495320,7390,7380,7390,7380,1107
|
|
20240213,141700,7568325640,7380,7390,7390,7370,732
|
|
20240213,141600,7562923200,7390,7420,7430,7370,3703
|
|
20240213,141500,7535497180,7420,7410,7420,7400,4315
|
|
20240213,141400,7503498880,7410,7390,7410,7380,3971
|
|
20240213,141300,7474109200,7380,7360,7390,7360,2166
|
|
20240213,141200,7458109180,7380,7370,7390,7360,2500
|
|
20240213,141100,7439701280,7370,7390,7390,7370,3658
|
|
20240213,141000,7412703030,7390,7400,7420,7380,3147
|
|
20240213,140900,7389416030,7400,7420,7440,7400,9067
|
|
20240213,140800,7322045080,7420,7340,7420,7330,38823
|
|
20240213,140700,7035137410,7330,7330,7340,7320,2159
|
|
20240213,140600,7019309800,7330,7360,7360,7330,2953
|
|
20240213,140500,6997604590,7360,7360,7370,7350,2517
|
|
20240213,140400,6979079160,7360,7360,7370,7350,5187
|
|
20240213,140300,6940886920,7360,7340,7360,7320,9973
|
|
20240213,140200,6867592260,7340,7320,7340,7320,3710
|
|
20240213,140100,6840399960,7320,7320,7320,7300,2314
|
|
20240213,140000,6823462420,7320,7300,7320,7300,1621
|
|
20240213,135900,6811596780,7320,7300,7320,7300,512
|
|
20240213,135800,6807855800,7300,7320,7320,7290,177
|
|
20240213,135700,6806561680,7290,7290,7310,7290,11386
|
|
20240213,135600,6723437530,7290,7300,7300,7290,4304
|
|
20240213,135500,6692041240,7290,7260,7300,7260,1248
|
|
20240213,135400,6682946870,7260,7260,7270,7250,2221
|
|
20240213,135300,6666823010,7260,7270,7270,7260,79
|
|
20240213,135200,6666248690,7270,7270,7270,7270,134
|
|
20240213,135100,6665274510,7270,7300,7300,7270,1407
|
|
20240213,135000,6655018630,7280,7300,7300,7280,912
|
|
20240213,134900,6648369070,7300,7300,7310,7300,4863
|
|
20240213,134800,6612849930,7300,7300,7320,7280,10652
|
|
20240213,134700,6535064300,7290,7280,7300,7280,4576
|
|
20240213,134600,6501698440,7280,7220,7280,7220,5708
|
|
20240213,134500,6460294100,7220,7220,7220,7220,51
|
|
20240213,134400,6459925880,7220,7200,7220,7200,578
|
|
20240213,134300,6455763080,7190,7200,7200,7190,390
|
|
20240213,134200,6452955570,7200,7230,7230,7190,1887
|
|
20240213,134100,6439380370,7210,7230,7230,7200,354
|
|
20240213,134000,6436831440,7230,7230,7230,7230,75
|
|
20240213,133900,6436289190,7230,7210,7230,7200,587
|
|
20240213,133800,6432054510,7200,7200,7200,7200,204
|
|
20240213,133700,6430585710,7200,7220,7230,7200,2913
|
|
20240213,133600,6409574130,7230,7210,7230,7210,2181
|
|
20240213,133500,6393823850,7190,7190,7200,7190,782
|
|
20240213,133400,6388199800,7190,7220,7220,7190,987
|
|
20240213,133300,6381092140,7220,7210,7220,7210,351
|
|
20240213,133200,6378561400,7210,7190,7210,7190,313
|
|
20240213,133100,6376310710,7190,7210,7220,7190,595
|
|
20240213,133000,6372027420,7220,7220,7220,7220,33
|
|
20240213,132900,6371789160,7230,7220,7230,7220,156
|
|
20240213,132800,6370661300,7210,7200,7230,7200,236
|
|
20240213,132700,6368959580,7200,7210,7220,7190,2323
|
|
20240213,132600,6352220300,7180,7170,7210,7170,1473
|
|
20240213,132500,6341642300,7180,7210,7220,7170,2120
|
|
20240213,132400,6326388820,7210,7200,7220,7200,425
|
|
20240213,132300,6323325180,7200,7250,7250,7180,10826
|
|
20240213,132200,6245425280,7260,7260,7260,7260,149
|
|
20240213,132100,6244343540,7260,7280,7290,7260,824
|
|
20240213,132000,6238346930,7270,7290,7300,7270,680
|
|
20240213,131900,6233398690,7290,7300,7300,7290,381
|
|
20240213,131800,6230620850,7300,7260,7300,7260,4921
|
|
20240213,131700,6194735880,7270,7280,7280,7260,190
|
|
20240213,131600,6193354700,7280,7270,7280,7260,234
|
|
20240213,131500,6191653550,7270,7260,7270,7250,1386
|
|
20240213,131400,6181590340,7260,7240,7260,7240,826
|
|
20240213,131300,6175601170,7240,7240,7250,7240,446
|
|
20240213,131200,6172371980,7230,7250,7250,7220,992
|
|
20240213,131100,6165190060,7260,7260,7270,7250,1257
|
|
20240213,131000,6156063680,7270,7280,7280,7270,1346
|
|
20240213,130900,6146277850,7280,7280,7280,7270,736
|
|
20240213,130800,6140922300,7280,7290,7300,7260,1710
|
|
20240213,130700,6128485400,7290,7270,7290,7270,3263
|
|
20240213,130600,6104713380,7270,7200,7270,7200,3968
|
|
20240213,130500,6076027300,7210,7220,7220,7200,4417
|
|
20240213,130400,6044164280,7230,7220,7240,7220,928
|
|
20240213,130300,6037448700,7220,7230,7230,7210,2841
|
|
20240213,130200,6016927260,7250,7210,7250,7210,1169
|
|
20240213,130100,6008480000,7210,7230,7240,7210,3552
|
|
20240213,130000,5982815240,7230,7310,7310,7230,4338
|
|
20240213,125900,5951286140,7290,7280,7320,7280,4674
|
|
20240213,125800,5917183950,7300,7270,7300,7270,2336
|
|
20240213,125700,5900155610,7270,7310,7310,7270,1671
|
|
20240213,125600,5887994160,7270,7310,7340,7260,7446
|
|
20240213,125500,5833700810,7310,7340,7370,7310,19717
|
|
20240213,125400,5688887810,7340,7370,7370,7300,12790
|
|
20240213,125300,5594728430,7360,7360,7360,7360,0
|
|
20240213,125200,5594728430,7360,7220,7360,7220,39203
|
|
20240213,125100,5308354910,7220,7180,7230,7180,5349
|
|
20240213,125000,5269827100,7180,7140,7180,7130,3794
|
|
20240213,124900,5242668720,7150,7150,7150,7150,11
|
|
20240213,124800,5242590070,7150,7130,7150,7120,841
|
|
20240213,124700,5236594030,7120,7110,7120,7110,471
|
|
20240213,124600,5233244230,7120,7110,7120,7110,48
|
|
20240213,124500,5232902840,7110,7100,7110,7100,115
|
|
20240213,124400,5232085200,7100,7110,7130,7100,680
|
|
20240213,124300,5227255570,7110,7130,7130,7110,307
|
|
20240213,124200,5225066900,7100,7110,7110,7100,666
|
|
20240213,124100,5220335940,7100,7110,7130,7100,1069
|
|
20240213,124000,5212738090,7110,7130,7130,7110,2265
|
|
20240213,123900,5196606200,7130,7160,7160,7130,969
|
|
20240213,123800,5189684220,7170,7170,7180,7160,442
|
|
20240213,123700,5186515370,7180,7200,7200,7170,39
|
|
20240213,123600,5186234970,7200,7200,7200,7200,60
|
|
20240213,123500,5185802970,7200,7210,7210,7200,1050
|
|
20240213,123400,5178240110,7210,7210,7220,7200,1224
|
|
20240213,123300,5169417310,7210,7160,7210,7160,7607
|
|
20240213,123200,5114711820,7170,7150,7170,7150,184
|
|
20240213,123100,5113395580,7150,7160,7170,7140,712
|
|
20240213,123000,5108299700,7150,7140,7150,7140,271
|
|
20240213,122900,5106363010,7140,7140,7150,7140,638
|
|
20240213,122800,5101804400,7140,7150,7160,7140,258
|
|
20240213,122700,5099960460,7150,7150,7170,7140,1118
|
|
20240213,122600,5091973370,7160,7150,7160,7140,579
|
|
20240213,122500,5087834080,7150,7160,7170,7150,413
|
|
20240213,122400,5084876730,7150,7150,7150,7140,682
|
|
20240213,122300,5080000560,7150,7150,7160,7140,432
|
|
20240213,122200,5076913430,7150,7150,7150,7150,598
|
|
20240213,122100,5072637730,7150,7180,7180,7150,2734
|
|
20240213,122000,5053088820,7130,7200,7200,7130,4101
|
|
20240213,121900,5023737820,7200,7180,7200,7180,1747
|
|
20240213,121800,5011164290,7210,7190,7220,7180,1715
|
|
20240213,121700,4998813380,7190,7210,7220,7170,6882
|
|
20240213,121600,4949283030,7210,7280,7290,7200,2907
|
|
20240213,121500,4928229260,7300,7310,7310,7270,2949
|
|
20240213,121400,4906706290,7300,7300,7310,7250,7908
|
|
20240213,121300,4849039100,7300,7260,7300,7250,16602
|
|
20240213,121200,4728098510,7250,7210,7270,7210,3950
|
|
20240213,121100,4699493350,7210,7230,7230,7190,4193
|
|
20240213,121000,4669278050,7230,7130,7300,7120,34417
|
|
20240213,120900,4420613280,7130,7120,7140,7120,3811
|
|
20240213,120800,4393457810,7120,7120,7120,7120,468
|
|
20240213,120700,4390125650,7130,7120,7130,7110,2338
|
|
20240213,120600,4373490360,7110,7110,7110,7100,1242
|
|
20240213,120500,4364664280,7110,7110,7110,7100,325
|
|
20240213,120400,4362354320,7110,7110,7110,7110,100
|
|
20240213,120300,4361643320,7110,7130,7130,7100,1310
|
|
20240213,120200,4352309610,7120,7110,7120,7100,956
|
|
20240213,120100,4345508290,7100,7050,7100,7050,2150
|
|
20240213,120000,4330281500,7050,7060,7070,7050,1015
|
|
20240213,115900,4323122300,7060,7060,7060,7060,532
|
|
20240213,115800,4319366380,7070,7060,7070,7060,534
|
|
20240213,115700,4315594140,7060,7080,7090,7060,787
|
|
20240213,115600,4310034020,7100,7100,7100,7100,37
|
|
20240213,115500,4309771320,7100,7070,7100,7060,973
|
|
20240213,115400,4302881740,7080,7080,7090,7060,1742
|
|
20240213,115300,4290574330,7080,7090,7100,7080,656
|
|
20240213,115200,4285926700,7090,7100,7100,7080,773
|
|
20240213,115100,4280442840,7090,7080,7090,7060,1517
|
|
20240213,115000,4269698790,7080,7070,7080,7060,299
|
|
20240213,114900,4267584570,7060,7060,7080,7060,1124
|
|
20240213,114800,4259644250,7070,7100,7100,7070,2488
|
|
20240213,114700,4241995130,7090,7120,7120,7080,4303
|
|
20240213,114600,4211409560,7120,7130,7150,7120,90
|
|
20240213,114500,4210767800,7130,7120,7130,7110,1417
|
|
20240213,114400,4200680780,7120,7120,7170,7120,3326
|
|
20240213,114300,4176942960,7120,7170,7170,7120,1756
|
|
20240213,114200,4164391970,7170,7130,7180,7110,7612
|
|
20240213,114100,4110074750,7120,7140,7140,7110,1005
|
|
20240213,114000,4102912910,7140,7130,7160,7130,3791
|
|
20240213,113900,4075812950,7130,7100,7130,7100,2167
|
|
20240213,113800,4060397190,7110,7030,7110,7030,5819
|
|
20240213,113700,4019134990,7020,7060,7070,7020,756
|
|
20240213,113600,4013805990,7060,7050,7060,7040,732
|
|
20240213,113500,4008641710,7050,7020,7060,7020,748
|
|
20240213,113400,4003382010,7030,7050,7050,7030,1908
|
|
20240213,113300,3989946160,7050,7010,7050,7010,1285
|
|
20240213,113200,3980902630,7010,7010,7050,7000,1421
|
|
20240213,113100,3970929090,7060,7030,7070,7020,1140
|
|
20240213,113000,3962906070,7070,7070,7070,7030,854
|
|
20240213,112900,3956884810,7080,7120,7140,7050,1989
|
|
20240213,112800,3942764220,7130,7050,7130,7050,3125
|
|
20240213,112700,3920634020,7060,6990,7060,6990,9103
|
|
20240213,112600,3856739630,6980,6990,7000,6950,1772
|
|
20240213,112500,3844369850,7000,7000,7020,7000,3030
|
|
20240213,112400,3823158460,7010,6950,7030,6950,6135
|
|
20240213,112300,3780182040,7000,7030,7030,6940,11094
|
|
20240213,112200,3702666180,7030,7080,7080,7030,1954
|
|
20240213,112100,3688875670,7080,7100,7140,7070,5424
|
|
20240213,112000,3650461100,7110,7150,7150,7090,7161
|
|
20240213,111900,3599436200,7150,7100,7200,7080,23096
|
|
20240213,111800,3434045670,7080,7080,7130,7070,6072
|
|
20240213,111700,3390979920,7080,7110,7150,7070,6432
|
|
20240213,111600,3345292240,7110,7060,7180,7060,12272
|
|
20240213,111500,3257906320,7050,6940,7070,6910,9438
|
|
20240213,111400,3191678860,6940,7160,7230,6900,25388
|
|
20240213,111300,3013318330,7220,6990,7280,6960,53038
|
|
20240213,111200,2634358040,7000,6850,7070,6840,15848
|
|
20240213,111100,2524040220,6820,6810,6820,6790,1832
|
|
20240213,111000,2511560860,6810,6860,6880,6800,5884
|
|
20240213,110900,2471271240,6860,6880,6880,6840,1340
|
|
20240213,110800,2462068760,6880,6780,6910,6770,13780
|
|
20240213,110700,2367964160,6810,6770,6810,6730,12846
|
|
20240213,110600,2280993890,6780,6900,7100,6580,47300
|
|
20240213,110500,1961537050,6840,6930,7100,6840,78338
|
|
20240213,110400,1414115880,6920,6900,6930,6890,6816
|
|
20240213,110300,1367028040,6910,6850,6910,6850,9400
|
|
20240213,110200,1302352690,6840,6840,6870,6840,3807
|
|
20240213,110100,1276298310,6850,6850,6870,6840,3021
|
|
20240213,110000,1255604520,6860,6860,6870,6860,4451
|
|
20240213,105900,1225062320,6860,6830,6860,6820,4836
|
|
20240213,105800,1191949640,6830,6820,6830,6820,1524
|
|
20240213,105700,1181551340,6820,6830,6830,6820,867
|
|
20240213,105600,1175636890,6830,6830,6830,6820,1970
|
|
20240213,105500,1162182490,6830,6810,6830,6810,4562
|
|
20240213,105400,1131057030,6810,6810,6810,6810,25
|
|
20240213,105300,1130886780,6800,6800,6800,6800,484
|
|
20240213,105200,1127595580,6800,6800,6800,6800,7
|
|
20240213,105100,1127547980,6800,6810,6810,6800,2074
|
|
20240213,105000,1113430950,6810,6830,6830,6810,248
|
|
20240213,104900,1111740450,6820,6840,6840,6820,2389
|
|
20240213,104800,1095436090,6840,6790,6840,6790,16763
|
|
20240213,104700,981250830,6790,6790,6790,6790,0
|
|
20240213,104600,981250830,6790,6780,6790,6780,183
|
|
20240213,104500,980009990,6780,6790,6790,6780,495
|
|
20240213,104400,976651990,6780,6780,6780,6780,409
|
|
20240213,104300,973878970,6770,6770,6770,6770,5
|
|
20240213,104200,973845120,6770,6770,6770,6770,2120
|
|
20240213,104100,959492720,6780,6780,6780,6780,1806
|
|
20240213,104000,947248040,6790,6790,6790,6780,1224
|
|
20240213,103900,938938080,6790,6800,6800,6790,899
|
|
20240213,103800,932832870,6790,6790,6790,6790,1840
|
|
20240213,103700,920339270,6790,6790,6790,6790,2800
|
|
20240213,103600,901327270,6780,6790,6790,6780,4054
|
|
20240213,103500,873803880,6780,6790,6790,6780,889
|
|
20240213,103400,867770110,6790,6790,6790,6780,1377
|
|
20240213,103300,858420300,6790,6760,6790,6760,3115
|
|
20240213,103200,837321270,6770,6750,6800,6750,15471
|
|
20240213,103100,732489870,6760,6660,6760,6660,14622
|
|
20240213,103000,634019880,6660,6630,6660,6610,1324
|
|
20240213,102900,625255630,6630,6640,6640,6630,1144
|
|
20240213,102800,617670600,6630,6630,6630,6630,0
|
|
20240213,102700,617670600,6630,6630,6630,6630,0
|
|
20240213,102600,617670600,6630,6640,6640,6630,1737
|
|
20240213,102500,606154230,6640,6650,6650,6640,1622
|
|
20240213,102400,595379300,6650,6650,6650,6650,61
|
|
20240213,102300,594973650,6650,6650,6650,6650,1
|
|
20240213,102200,594967000,6650,6650,6650,6650,1
|
|
20240213,102100,594960350,6650,6660,6660,6650,100
|
|
20240213,102000,594294950,6650,6660,6680,6650,338
|
|
20240213,101900,592045010,6660,6660,6660,6660,18
|
|
20240213,101800,591925130,6660,6660,6660,6650,328
|
|
20240213,101700,589742200,6660,6650,6660,6650,151
|
|
20240213,101600,588736550,6650,6650,6650,6650,303
|
|
20240213,101500,586721600,6650,6660,6660,6650,493
|
|
20240213,101400,583442700,6660,6690,6690,6650,176
|
|
20240213,101300,582270680,6700,6700,6700,6700,1
|
|
20240213,101200,582263980,6670,6670,6670,6670,0
|
|
20240213,101100,582263980,6670,6670,6670,6670,529
|
|
20240213,101000,578735550,6670,6690,6690,6670,422
|
|
20240213,100900,575916170,6690,6690,6690,6690,31
|
|
20240213,100800,575708780,6690,6690,6690,6690,15
|
|
20240213,100700,575608430,6690,6690,6690,6690,8
|
|
20240213,100600,575554910,6690,6670,6690,6670,268
|
|
20240213,100500,573766730,6660,6660,6660,6660,15
|
|
20240213,100400,573666830,6670,6650,6670,6650,481
|
|
20240213,100300,570468160,6650,6650,6650,6650,0
|
|
20240213,100200,570468160,6650,6660,6660,6650,151
|
|
20240213,100100,569463770,6660,6680,6680,6660,817
|
|
20240213,100000,564008490,6690,6680,6690,6680,711
|
|
20240213,095900,559257720,6690,6720,6720,6690,685
|
|
20240213,095800,554662550,6720,6720,6720,6720,3
|
|
20240213,095700,554642390,6720,6720,6720,6720,46
|
|
20240213,095600,554333270,6720,6720,6720,6720,55
|
|
20240213,095500,553963670,6720,6720,6720,6720,0
|
|
20240213,095400,553963670,6720,6730,6730,6720,1514
|
|
20240213,095300,543788200,6740,6740,6740,6740,182
|
|
20240213,095200,542561520,6740,6730,6740,6730,60
|
|
20240213,095100,542157620,6730,6730,6730,6730,133
|
|
20240213,095000,541262530,6720,6720,6720,6710,340
|
|
20240213,094900,538977830,6700,6750,6750,6700,25
|
|
20240213,094800,538810030,6700,6750,6750,6700,242
|
|
20240213,094700,537182410,6750,6750,6750,6740,737
|
|
20240213,094600,532207960,6750,6720,6750,6710,1812
|
|
20240213,094500,520006090,6710,6700,6710,6700,1934
|
|
20240213,094400,507033290,6700,6700,6700,6690,455
|
|
20240213,094300,503986890,6710,6700,6710,6700,4
|
|
20240213,094200,503960070,6700,6710,6710,6700,662
|
|
20240213,094100,499523150,6700,6690,6700,6690,1248
|
|
20240213,094000,491162070,6690,6680,6690,6680,155
|
|
20240213,093900,490126090,6680,6690,6690,6680,127
|
|
20240213,093800,489276490,6700,6700,6700,6700,108
|
|
20240213,093700,488552890,6700,6680,6700,6680,1735
|
|
20240213,093600,476957700,6660,6660,6660,6660,200
|
|
20240213,093500,475625700,6660,6680,6680,6660,35
|
|
20240213,093400,475392400,6660,6660,6660,6660,2
|
|
20240213,093300,475379080,6680,6680,6680,6680,261
|
|
20240213,093200,473635600,6670,6680,6680,6650,732
|
|
20240213,093100,468753060,6680,6670,6680,6670,305
|
|
20240213,093000,466718610,6670,6670,6670,6670,1
|
|
20240213,092900,466711940,6670,6660,6680,6650,3359
|
|
20240213,092800,444363720,6670,6670,6680,6670,1594
|
|
20240213,092700,433731680,6670,6640,6670,6640,532
|
|
20240213,092600,430185680,6630,6650,6650,6630,372
|
|
20240213,092500,427715150,6630,6630,6630,6630,106
|
|
20240213,092400,427012370,6630,6630,6630,6630,276
|
|
20240213,092300,425182490,6630,6610,6630,6600,1931
|
|
20240213,092200,412428470,6600,6630,6630,6600,862
|
|
20240213,092100,406731300,6610,6640,6640,6610,981
|
|
20240213,092000,400228000,6640,6640,6640,6630,514
|
|
20240213,091900,396815570,6660,6650,6670,6640,1087
|
|
20240213,091800,389577660,6650,6650,6650,6650,65
|
|
20240213,091700,389145410,6650,6670,6670,6650,567
|
|
20240213,091600,385369630,6670,6690,6690,6660,185
|
|
20240213,091500,384134610,6690,6700,6700,6690,1521
|
|
20240213,091400,373944910,6700,6730,6730,6700,1935
|
|
20240213,091300,360965780,6730,6750,6750,6710,785
|
|
20240213,091200,355683940,6760,6750,6770,6720,3049
|
|
20240213,091100,335072840,6770,6760,6770,6750,3164
|
|
20240213,091000,313655340,6750,6720,6750,6700,3300
|
|
20240213,090900,291430810,6720,6700,6720,6700,1369
|
|
20240213,090800,282247470,6680,6720,6730,6680,2516
|
|
20240213,090700,265366460,6730,6730,6730,6700,923
|
|
20240213,090600,259163550,6730,6750,6750,6720,4434
|
|
20240213,090500,229301290,6750,6730,6770,6730,7334
|
|
20240213,090400,179812670,6730,6640,6730,6640,7764
|
|
20240213,090300,127883180,6650,6690,6690,6640,881
|
|
20240213,090200,122020200,6690,6690,6700,6650,5723
|
|
20240213,090100,83682780,6700,6700,6700,6650,2690
|
|
20240213,090000,65664710,6700,6700,6720,6620,9797
|