630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192700,4943010750,7350,7350,7350,7350,4359
|
|
20240214,192600,4943010750,7350,7350,7350,7350,0
|
|
20240214,192500,4943010750,7350,7350,7350,7350,0
|
|
20240214,192400,4943010750,7350,7350,7350,7350,0
|
|
20240214,192300,4943010750,7350,7350,7350,7350,0
|
|
20240214,192200,4943010750,7350,7350,7350,7350,0
|
|
20240214,192100,4943010750,7350,7350,7350,7350,0
|
|
20240214,192000,4943010750,7350,7350,7350,7350,0
|
|
20240214,191900,4943010750,7350,7350,7350,7350,0
|
|
20240214,191800,4943010750,7350,7350,7350,7350,0
|
|
20240214,191700,4943010750,7350,7350,7350,7350,0
|
|
20240214,191600,4943010750,7350,7350,7350,7350,0
|
|
20240214,191500,4943010750,7350,7350,7350,7350,0
|
|
20240214,191400,4943010750,7350,7350,7350,7350,0
|
|
20240214,191300,4943010750,7350,7350,7350,7350,0
|
|
20240214,191200,4943010750,7350,7350,7350,7350,0
|
|
20240214,191100,4943010750,7350,7350,7350,7350,0
|
|
20240214,191000,4943010750,7350,7350,7350,7350,0
|
|
20240214,190900,4943010750,7350,7350,7350,7350,0
|
|
20240214,190800,4943010750,7350,7350,7350,7350,0
|
|
20240214,190700,4943010750,7350,7350,7350,7350,0
|
|
20240214,190600,4943010750,7350,7350,7350,7350,0
|
|
20240214,190500,4943010750,7350,7350,7350,7350,0
|
|
20240214,190400,4943010750,7350,7350,7350,7350,0
|
|
20240214,190300,4943010750,7350,7350,7350,7350,0
|
|
20240214,190200,4943010750,7350,7350,7350,7350,0
|
|
20240214,190100,4943010750,7350,7350,7350,7350,0
|
|
20240214,190000,4943010750,7350,7350,7350,7350,0
|
|
20240214,185900,4943010750,7350,7350,7350,7350,0
|
|
20240214,185800,4943010750,7350,7350,7350,7350,0
|
|
20240214,185700,4943010750,7350,7350,7350,7350,4359
|
|
20240214,185600,4943010750,7350,7350,7350,7350,0
|
|
20240214,185500,4943010750,7350,7350,7350,7350,0
|
|
20240214,185400,4943010750,7350,7350,7350,7350,0
|
|
20240214,185300,4943010750,7350,7350,7350,7350,0
|
|
20240214,185200,4943010750,7350,7350,7350,7350,0
|
|
20240214,185100,4943010750,7350,7350,7350,7350,0
|
|
20240214,185000,4943010750,7350,7350,7350,7350,0
|
|
20240214,184900,4943010750,7350,7350,7350,7350,0
|
|
20240214,184800,4943010750,7350,7350,7350,7350,0
|
|
20240214,184700,4943010750,7350,7350,7350,7350,0
|
|
20240214,184600,4943010750,7350,7350,7350,7350,0
|
|
20240214,184500,4943010750,7350,7350,7350,7350,0
|
|
20240214,184400,4943010750,7350,7350,7350,7350,0
|
|
20240214,184300,4943010750,7350,7350,7350,7350,0
|
|
20240214,184200,4943010750,7350,7350,7350,7350,0
|
|
20240214,184100,4943010750,7350,7350,7350,7350,0
|
|
20240214,184000,4943010750,7350,7350,7350,7350,0
|
|
20240214,183900,4943010750,7350,7350,7350,7350,0
|
|
20240214,183800,4943010750,7350,7350,7350,7350,0
|
|
20240214,183700,4943010750,7350,7350,7350,7350,0
|
|
20240214,183600,4943010750,7350,7350,7350,7350,0
|
|
20240214,183500,4943010750,7350,7350,7350,7350,0
|
|
20240214,183400,4943010750,7350,7350,7350,7350,0
|
|
20240214,183300,4943010750,7350,7350,7350,7350,0
|
|
20240214,183200,4943010750,7350,7350,7350,7350,0
|
|
20240214,183100,4943010750,7350,7350,7350,7350,0
|
|
20240214,183000,4943010750,7350,7350,7350,7350,0
|
|
20240214,182900,4943010750,7350,7350,7350,7350,0
|
|
20240214,182800,4943010750,7350,7350,7350,7350,0
|
|
20240214,182700,4943010750,7350,7350,7350,7350,4359
|
|
20240214,182600,4943010750,7350,7350,7350,7350,0
|
|
20240214,182500,4943010750,7350,7350,7350,7350,0
|
|
20240214,182400,4943010750,7350,7350,7350,7350,0
|
|
20240214,182300,4943010750,7350,7350,7350,7350,0
|
|
20240214,182200,4943010750,7350,7350,7350,7350,0
|
|
20240214,182100,4943010750,7350,7350,7350,7350,0
|
|
20240214,182000,4943010750,7350,7350,7350,7350,0
|
|
20240214,181900,4943010750,7350,7350,7350,7350,0
|
|
20240214,181800,4943010750,7350,7350,7350,7350,0
|
|
20240214,181700,4943010750,7350,7350,7350,7350,0
|
|
20240214,181600,4943010750,7350,7350,7350,7350,0
|
|
20240214,181500,4943010750,7350,7350,7350,7350,0
|
|
20240214,181400,4943010750,7350,7350,7350,7350,0
|
|
20240214,181300,4943010750,7350,7350,7350,7350,0
|
|
20240214,181200,4943010750,7350,7350,7350,7350,0
|
|
20240214,181100,4943010750,7350,7350,7350,7350,0
|
|
20240214,181000,4943010750,7350,7350,7350,7350,0
|
|
20240214,180900,4943010750,7350,7350,7350,7350,0
|
|
20240214,180800,4943010750,7350,7350,7350,7350,0
|
|
20240214,180700,4943010750,7350,7350,7350,7350,0
|
|
20240214,180600,4943010750,7350,7350,7350,7350,0
|
|
20240214,180500,4943010750,7350,7350,7350,7350,0
|
|
20240214,180400,4943010750,7350,7350,7350,7350,0
|
|
20240214,180300,4943010750,7350,7350,7350,7350,0
|
|
20240214,180200,4943010750,7350,7350,7350,7350,0
|
|
20240214,180100,4943010750,7350,7350,7350,7350,0
|
|
20240214,180000,4943010750,7350,7350,7350,7350,0
|
|
20240214,175900,4943010750,7350,7350,7350,7350,0
|
|
20240214,175800,4943010750,7350,7350,7350,7350,0
|
|
20240214,175700,4943010750,7350,7350,7350,7350,4359
|
|
20240214,175600,4943010750,7350,7350,7350,7350,0
|
|
20240214,175500,4943010750,7350,7350,7350,7350,0
|
|
20240214,175400,4943010750,7350,7350,7350,7350,0
|
|
20240214,175300,4943010750,7350,7350,7350,7350,0
|
|
20240214,175200,4943010750,7350,7350,7350,7350,0
|
|
20240214,175100,4943010750,7350,7350,7350,7350,0
|
|
20240214,175000,4943010750,7350,7350,7350,7350,0
|
|
20240214,174900,4943010750,7350,7350,7350,7350,0
|
|
20240214,174800,4943010750,7350,7350,7350,7350,0
|
|
20240214,174700,4943010750,7350,7350,7350,7350,0
|
|
20240214,174600,4943010750,7350,7350,7350,7350,0
|
|
20240214,174500,4943010750,7350,7350,7350,7350,0
|
|
20240214,174400,4943010750,7350,7350,7350,7350,0
|
|
20240214,174300,4943010750,7350,7350,7350,7350,0
|
|
20240214,174200,4943010750,7350,7350,7350,7350,0
|
|
20240214,174100,4943010750,7350,7350,7350,7350,0
|
|
20240214,174000,4943010750,7350,7350,7350,7350,0
|
|
20240214,173900,4943010750,7350,7350,7350,7350,0
|
|
20240214,173800,4943010750,7350,7350,7350,7350,0
|
|
20240214,173700,4943010750,7350,7350,7350,7350,0
|
|
20240214,173600,4943010750,7350,7350,7350,7350,0
|
|
20240214,173500,4943010750,7350,7350,7350,7350,0
|
|
20240214,173400,4943010750,7350,7350,7350,7350,0
|
|
20240214,173300,4943010750,7350,7350,7350,7350,0
|
|
20240214,173200,4943010750,7350,7350,7350,7350,0
|
|
20240214,173100,4943010750,7350,7350,7350,7350,0
|
|
20240214,173000,4943010750,7350,7350,7350,7350,0
|
|
20240214,172900,4943010750,7350,7350,7350,7350,0
|
|
20240214,172800,4943010750,7350,7350,7350,7350,0
|
|
20240214,172700,4943010750,7350,7350,7350,7350,4359
|
|
20240214,172600,4943010750,7350,7350,7350,7350,0
|
|
20240214,172500,4943010750,7350,7350,7350,7350,0
|
|
20240214,172400,4943010750,7350,7350,7350,7350,0
|
|
20240214,172300,4943010750,7350,7350,7350,7350,0
|
|
20240214,172200,4943010750,7350,7350,7350,7350,0
|
|
20240214,172100,4943010750,7350,7350,7350,7350,0
|
|
20240214,172000,4943010750,7350,7350,7350,7350,0
|
|
20240214,171900,4943010750,7350,7350,7350,7350,0
|
|
20240214,171800,4943010750,7350,7350,7350,7350,0
|
|
20240214,171700,4943010750,7350,7350,7350,7350,0
|
|
20240214,171600,4943010750,7350,7350,7350,7350,0
|
|
20240214,171500,4943010750,7350,7350,7350,7350,0
|
|
20240214,171400,4943010750,7350,7350,7350,7350,0
|
|
20240214,171300,4943010750,7350,7350,7350,7350,0
|
|
20240214,171200,4943010750,7350,7350,7350,7350,0
|
|
20240214,171100,4943010750,7350,7350,7350,7350,0
|
|
20240214,171000,4943010750,7350,7350,7350,7350,0
|
|
20240214,170900,4943010750,7350,7350,7350,7350,0
|
|
20240214,170800,4943010750,7350,7350,7350,7350,0
|
|
20240214,170700,4943010750,7350,7350,7350,7350,0
|
|
20240214,170600,4943010750,7350,7350,7350,7350,0
|
|
20240214,170500,4943010750,7350,7350,7350,7350,0
|
|
20240214,170400,4943010750,7350,7350,7350,7350,0
|
|
20240214,170300,4943010750,7350,7350,7350,7350,0
|
|
20240214,170200,4943010750,7350,7350,7350,7350,0
|
|
20240214,170100,4943010750,7350,7350,7350,7350,0
|
|
20240214,170000,4943010750,7350,7350,7350,7350,0
|
|
20240214,165900,4943010750,7350,7350,7350,7350,0
|
|
20240214,165800,4943010750,7350,7350,7350,7350,0
|
|
20240214,165700,4943010750,7350,7350,7350,7350,4359
|
|
20240214,165600,4943010750,7350,7350,7350,7350,0
|
|
20240214,165500,4943010750,7350,7350,7350,7350,0
|
|
20240214,165400,4943010750,7350,7350,7350,7350,0
|
|
20240214,165300,4943010750,7350,7350,7350,7350,0
|
|
20240214,165200,4943010750,7350,7350,7350,7350,0
|
|
20240214,165100,4943010750,7350,7350,7350,7350,0
|
|
20240214,165000,4943010750,7350,7350,7350,7350,0
|
|
20240214,164900,4943010750,7350,7350,7350,7350,0
|
|
20240214,164800,4943010750,7350,7350,7350,7350,0
|
|
20240214,164700,4943010750,7350,7350,7350,7350,0
|
|
20240214,164600,4943010750,7350,7350,7350,7350,0
|
|
20240214,164500,4943010750,7350,7350,7350,7350,0
|
|
20240214,164400,4943010750,7350,7350,7350,7350,0
|
|
20240214,164300,4943010750,7350,7350,7350,7350,0
|
|
20240214,164200,4943010750,7350,7350,7350,7350,0
|
|
20240214,164100,4943010750,7350,7350,7350,7350,0
|
|
20240214,164000,4943010750,7350,7350,7350,7350,0
|
|
20240214,163900,4943010750,7350,7350,7350,7350,0
|
|
20240214,163800,4943010750,7350,7350,7350,7350,0
|
|
20240214,163700,4943010750,7350,7350,7350,7350,0
|
|
20240214,163600,4943010750,7350,7350,7350,7350,0
|
|
20240214,163500,4943010750,7350,7350,7350,7350,0
|
|
20240214,163400,4943010750,7350,7350,7350,7350,0
|
|
20240214,163300,4943010750,7350,7350,7350,7350,0
|
|
20240214,163200,4943010750,7350,7350,7350,7350,0
|
|
20240214,163100,4943010750,7350,7350,7350,7350,0
|
|
20240214,163000,4943010750,7350,7350,7350,7350,0
|
|
20240214,162900,4943010750,7350,7350,7350,7350,0
|
|
20240214,162800,4943010750,7350,7350,7350,7350,0
|
|
20240214,162700,4943010750,7350,7350,7350,7350,4359
|
|
20240214,162600,4943010750,7350,7350,7350,7350,0
|
|
20240214,162500,4943010750,7350,7350,7350,7350,0
|
|
20240214,162400,4943010750,7350,7350,7350,7350,0
|
|
20240214,162300,4943010750,7350,7350,7350,7350,0
|
|
20240214,162200,4943010750,7350,7350,7350,7350,0
|
|
20240214,162100,4943010750,7350,7350,7350,7350,0
|
|
20240214,162000,4943010750,7350,7350,7350,7350,0
|
|
20240214,161900,4943010750,7350,7350,7350,7350,0
|
|
20240214,161800,4943010750,7350,7350,7350,7350,0
|
|
20240214,161700,4943010750,7350,7350,7350,7350,0
|
|
20240214,161600,4943010750,7350,7350,7350,7350,0
|
|
20240214,161500,4943010750,7350,7350,7350,7350,0
|
|
20240214,161400,4943010750,7350,7350,7350,7350,0
|
|
20240214,161300,4943010750,7350,7350,7350,7350,0
|
|
20240214,161200,4943010750,7350,7350,7350,7350,0
|
|
20240214,161100,4943010750,7350,7350,7350,7350,0
|
|
20240214,161000,4943010750,7350,7350,7350,7350,0
|
|
20240214,160900,4943010750,7350,7350,7350,7350,0
|
|
20240214,160800,4943010750,7350,7350,7350,7350,0
|
|
20240214,160700,4943010750,7350,7350,7350,7350,0
|
|
20240214,160600,4943010750,7350,7350,7350,7350,0
|
|
20240214,160500,4943010750,7350,7350,7350,7350,0
|
|
20240214,160400,4943010750,7350,7350,7350,7350,0
|
|
20240214,160300,4943010750,7350,7350,7350,7350,0
|
|
20240214,160200,4943010750,7350,7350,7350,7350,0
|
|
20240214,160100,4943010750,7350,7350,7350,7350,0
|
|
20240214,160000,4943010750,7350,7350,7350,7350,0
|
|
20240214,155900,4943010750,7350,7350,7350,7350,0
|
|
20240214,155800,4943010750,7350,7350,7350,7350,0
|
|
20240214,155700,4943010750,7350,7350,7350,7350,4359
|
|
20240214,155600,4943010750,7350,7350,7350,7350,0
|
|
20240214,155500,4943010750,7350,7350,7350,7350,0
|
|
20240214,155400,4943010750,7350,7350,7350,7350,0
|
|
20240214,155300,4943010750,7350,7350,7350,7350,0
|
|
20240214,155200,4943010750,7350,7350,7350,7350,0
|
|
20240214,155100,4943010750,7350,7350,7350,7350,0
|
|
20240214,155000,4943010750,7350,7350,7350,7350,0
|
|
20240214,154900,4943010750,7350,7350,7350,7350,0
|
|
20240214,154800,4943010750,7350,7350,7350,7350,0
|
|
20240214,154700,4943010750,7350,7350,7350,7350,0
|
|
20240214,154600,4943010750,7350,7350,7350,7350,0
|
|
20240214,154500,4943010750,7350,7350,7350,7350,0
|
|
20240214,154400,4943010750,7350,7350,7350,7350,0
|
|
20240214,154300,4943010750,7350,7350,7350,7350,0
|
|
20240214,154200,4943010750,7350,7350,7350,7350,0
|
|
20240214,154100,4943010750,7350,7350,7350,7350,0
|
|
20240214,154000,4943010750,7350,7350,7350,7350,0
|
|
20240214,153900,4943010750,7350,7350,7350,7350,0
|
|
20240214,153800,4943010750,7350,7350,7350,7350,0
|
|
20240214,153700,4943010750,7350,7350,7350,7350,0
|
|
20240214,153600,4943010750,7350,7350,7350,7350,0
|
|
20240214,153500,4943010750,7350,7350,7350,7350,0
|
|
20240214,153400,4943010750,7350,7350,7350,7350,0
|
|
20240214,153300,4943010750,7350,7350,7350,7350,0
|
|
20240214,153200,4943010750,7350,7350,7350,7350,0
|
|
20240214,153100,4943010750,7350,7350,7350,7350,0
|
|
20240214,153000,4943010750,7350,7350,7350,7350,4359
|
|
20240214,152900,4910972100,7350,7350,7350,7350,0
|
|
20240214,152800,4910972100,7350,7350,7350,7350,0
|
|
20240214,152700,4910972100,7350,7350,7350,7350,0
|
|
20240214,152600,4910972100,7350,7350,7350,7350,0
|
|
20240214,152500,4910972100,7350,7350,7350,7350,0
|
|
20240214,152400,4910972100,7350,7350,7350,7350,0
|
|
20240214,152300,4910972100,7350,7350,7350,7350,0
|
|
20240214,152200,4910972100,7350,7350,7350,7350,0
|
|
20240214,152100,4910972100,7350,7350,7350,7350,0
|
|
20240214,152000,4910972100,7350,7350,7350,7350,0
|
|
20240214,151900,4910972100,7350,7330,7350,7330,1673
|
|
20240214,151800,4898693950,7330,7330,7330,7330,236
|
|
20240214,151700,4896964070,7330,7330,7340,7320,254
|
|
20240214,151600,4895102760,7330,7330,7340,7320,5567
|
|
20240214,151500,4854245260,7330,7310,7330,7310,916
|
|
20240214,151400,4847532430,7320,7320,7320,7310,348
|
|
20240214,151300,4844985570,7320,7310,7320,7310,252
|
|
20240214,151200,4843143430,7310,7300,7310,7300,128
|
|
20240214,151100,4842207760,7310,7300,7310,7300,708
|
|
20240214,151000,4837037410,7300,7300,7300,7290,1614
|
|
20240214,150900,4825269520,7290,7290,7300,7290,915
|
|
20240214,150800,4818599120,7290,7290,7300,7280,1754
|
|
20240214,150700,4805816150,7290,7290,7290,7290,2087
|
|
20240214,150600,4790601920,7300,7300,7300,7300,60
|
|
20240214,150500,4790163920,7300,7300,7300,7290,378
|
|
20240214,150400,4787407520,7300,7290,7300,7290,2699
|
|
20240214,150300,4767722490,7290,7290,7290,7290,1009
|
|
20240214,150200,4760366880,7290,7290,7290,7290,38
|
|
20240214,150100,4760089860,7290,7290,7290,7280,1332
|
|
20240214,150000,4750388290,7280,7300,7300,7280,405
|
|
20240214,145900,4747437030,7300,7300,7300,7290,391
|
|
20240214,145800,4744583230,7300,7290,7300,7290,676
|
|
20240214,145700,4739654980,7290,7290,7290,7290,1053
|
|
20240214,145600,4731978610,7290,7280,7300,7280,758
|
|
20240214,145500,4726452080,7280,7280,7280,7270,757
|
|
20240214,145400,4720941410,7280,7290,7290,7270,411
|
|
20240214,145300,4717947600,7300,7300,7300,7290,1097
|
|
20240214,145200,4709940170,7280,7300,7300,7280,140
|
|
20240214,145100,4708920570,7300,7280,7300,7270,521
|
|
20240214,145000,4705130300,7300,7290,7300,7270,1068
|
|
20240214,144900,4697359020,7300,7290,7300,7270,1597
|
|
20240214,144800,4685711230,7290,7290,7290,7270,1161
|
|
20240214,144700,4677253920,7280,7280,7280,7270,1686
|
|
20240214,144600,4664986620,7280,7290,7290,7280,1757
|
|
20240214,144500,4652190630,7290,7290,7290,7280,814
|
|
20240214,144400,4646258570,7290,7350,7350,7290,15765
|
|
20240214,144300,4531064450,7350,7350,7350,7340,245
|
|
20240214,144200,4529263900,7350,7360,7360,7350,394
|
|
20240214,144100,4526364070,7380,7360,7380,7360,1085
|
|
20240214,144000,4518358070,7360,7360,7370,7360,1666
|
|
20240214,143900,4506081680,7360,7360,7360,7360,83
|
|
20240214,143800,4505470800,7360,7350,7360,7340,265
|
|
20240214,143700,4503522560,7370,7330,7370,7330,2011
|
|
20240214,143600,4488716860,7330,7330,7360,7330,55
|
|
20240214,143500,4488313410,7330,7340,7350,7330,4220
|
|
20240214,143400,4457333610,7340,7340,7340,7340,247
|
|
20240214,143300,4455520630,7340,7340,7340,7340,200
|
|
20240214,143200,4454052630,7350,7340,7350,7340,400
|
|
20240214,143100,4451114630,7340,7340,7340,7340,83
|
|
20240214,143000,4450505410,7350,7340,7350,7340,101
|
|
20240214,142900,4449763070,7340,7340,7340,7340,446
|
|
20240214,142800,4446489430,7340,7340,7350,7340,459
|
|
20240214,142700,4443119370,7340,7330,7340,7330,468
|
|
20240214,142600,4439688730,7330,7330,7330,7330,154
|
|
20240214,142500,4438559910,7320,7340,7340,7320,1368
|
|
20240214,142400,4428528340,7340,7340,7340,7340,1
|
|
20240214,142300,4428521000,7340,7340,7340,7340,124
|
|
20240214,142200,4427610840,7350,7350,7350,7350,30
|
|
20240214,142100,4427390340,7350,7350,7350,7350,62
|
|
20240214,142000,4426934640,7350,7340,7350,7340,256
|
|
20240214,141900,4425053590,7350,7340,7350,7340,57
|
|
20240214,141800,4424635140,7340,7340,7340,7340,26
|
|
20240214,141700,4424444300,7340,7340,7340,7340,100
|
|
20240214,141600,4423710300,7340,7340,7340,7340,0
|
|
20240214,141500,4423710300,7340,7340,7340,7330,1897
|
|
20240214,141400,4409794340,7330,7340,7340,7330,480
|
|
20240214,141300,4406271440,7330,7330,7330,7330,500
|
|
20240214,141200,4402606440,7330,7330,7330,7330,107
|
|
20240214,141100,4401822130,7330,7330,7340,7330,1359
|
|
20240214,141000,4391860140,7330,7330,7340,7330,78
|
|
20240214,140900,4391288300,7330,7340,7340,7330,327
|
|
20240214,140800,4388890800,7340,7330,7340,7330,185
|
|
20240214,140700,4387534650,7330,7330,7340,7330,768
|
|
20240214,140600,4381898230,7340,7340,7340,7330,340
|
|
20240214,140500,4379402730,7340,7330,7340,7330,214
|
|
20240214,140400,4377832980,7330,7330,7330,7330,100
|
|
20240214,140300,4377099980,7330,7330,7330,7330,0
|
|
20240214,140200,4377099980,7330,7330,7330,7330,15
|
|
20240214,140100,4376990030,7330,7340,7340,7330,333
|
|
20240214,140000,4374547240,7340,7350,7350,7340,177
|
|
20240214,135900,4373247440,7350,7360,7360,7350,203
|
|
20240214,135800,4371754240,7360,7350,7360,7330,2027
|
|
20240214,135700,4356855700,7330,7340,7340,7330,1640
|
|
20240214,135600,4344821310,7350,7350,7350,7350,13
|
|
20240214,135500,4344725760,7350,7350,7350,7350,2
|
|
20240214,135400,4344711060,7350,7350,7350,7350,4
|
|
20240214,135300,4344681660,7350,7350,7350,7350,1180
|
|
20240214,135200,4336008660,7340,7330,7340,7330,1103
|
|
20240214,135100,4327912650,7340,7340,7340,7340,61
|
|
20240214,135000,4327464910,7340,7340,7340,7340,169
|
|
20240214,134900,4326224450,7350,7350,7350,7350,0
|
|
20240214,134800,4326224450,7350,7350,7350,7350,10
|
|
20240214,134700,4326150950,7340,7340,7340,7340,437
|
|
20240214,134600,4322943370,7350,7350,7350,7350,178
|
|
20240214,134500,4321635070,7350,7360,7360,7330,7190
|
|
20240214,134400,4268831560,7360,7360,7360,7360,211
|
|
20240214,134300,4267278600,7360,7360,7360,7360,158
|
|
20240214,134200,4266115720,7360,7360,7360,7360,50
|
|
20240214,134100,4265747720,7360,7360,7360,7360,1500
|
|
20240214,134000,4254707720,7360,7360,7360,7360,1
|
|
20240214,133900,4254700360,7360,7360,7360,7360,163
|
|
20240214,133800,4253500680,7360,7360,7360,7360,367
|
|
20240214,133700,4250799560,7360,7360,7360,7360,101
|
|
20240214,133600,4250056200,7360,7370,7370,7360,38
|
|
20240214,133500,4249776510,7370,7370,7370,7370,1
|
|
20240214,133400,4249769140,7370,7370,7370,7370,7
|
|
20240214,133300,4249717550,7370,7370,7370,7370,68
|
|
20240214,133200,4249216390,7370,7370,7370,7370,6
|
|
20240214,133100,4249172170,7370,7370,7370,7370,60
|
|
20240214,133000,4248729970,7370,7370,7370,7370,54
|
|
20240214,132900,4248331990,7350,7350,7350,7350,3
|
|
20240214,132800,4248309940,7350,7350,7350,7350,30
|
|
20240214,132700,4248089440,7350,7350,7350,7350,340
|
|
20240214,132600,4245590440,7340,7340,7340,7340,1
|
|
20240214,132500,4245583100,7340,7340,7340,7340,503
|
|
20240214,132400,4241891080,7340,7350,7350,7340,999
|
|
20240214,132300,4234548490,7350,7350,7350,7350,2
|
|
20240214,132200,4234533790,7340,7340,7340,7340,0
|
|
20240214,132100,4234533790,7340,7350,7390,7340,3383
|
|
20240214,132000,4209688080,7350,7350,7350,7350,123
|
|
20240214,131900,4208784030,7350,7350,7350,7350,2
|
|
20240214,131800,4208769330,7350,7350,7350,7350,24
|
|
20240214,131700,4208592930,7340,7340,7340,7340,0
|
|
20240214,131600,4208592930,7340,7340,7340,7340,91
|
|
20240214,131500,4207924990,7340,7380,7380,7340,542
|
|
20240214,131400,4203945510,7380,7340,7380,7340,811
|
|
20240214,131300,4197992730,7340,7340,7340,7340,201
|
|
20240214,131200,4196517390,7340,7380,7380,7340,15036
|
|
20240214,131100,4086104820,7380,7380,7390,7380,105
|
|
20240214,131000,4085328910,7380,7380,7380,7380,30
|
|
20240214,130900,4085107510,7380,7380,7380,7380,1
|
|
20240214,130800,4085100130,7390,7380,7390,7380,119
|
|
20240214,130700,4084221900,7370,7370,7370,7370,70
|
|
20240214,130600,4083706000,7370,7380,7380,7370,162
|
|
20240214,130500,4082510640,7370,7370,7370,7370,645
|
|
20240214,130400,4077756990,7370,7350,7370,7350,1297
|
|
20240214,130300,4068216740,7360,7360,7360,7360,192
|
|
20240214,130200,4066803620,7360,7350,7360,7340,2443
|
|
20240214,130100,4048852480,7350,7350,7350,7350,638
|
|
20240214,130000,4044163180,7350,7350,7350,7350,0
|
|
20240214,125900,4044163180,7350,7350,7350,7350,151
|
|
20240214,125800,4043053330,7350,7360,7360,7350,119
|
|
20240214,125700,4042178490,7360,7350,7360,7350,62
|
|
20240214,125600,4041722770,7350,7350,7350,7350,9
|
|
20240214,125500,4041656620,7350,7360,7360,7350,143
|
|
20240214,125400,4040605470,7370,7350,7370,7350,97
|
|
20240214,125300,4039891920,7370,7370,7370,7370,0
|
|
20240214,125200,4039891920,7370,7370,7370,7370,35
|
|
20240214,125100,4039633970,7370,7350,7370,7350,273
|
|
20240214,125000,4037625400,7350,7350,7350,7350,8
|
|
20240214,124900,4037566600,7350,7370,7370,7350,147
|
|
20240214,124800,4036483230,7370,7370,7370,7370,2
|
|
20240214,124700,4036468490,7350,7350,7350,7350,71
|
|
20240214,124600,4035946640,7350,7350,7350,7350,745
|
|
20240214,124500,4030470890,7350,7350,7370,7350,256
|
|
20240214,124400,4028589270,7350,7350,7350,7350,0
|
|
20240214,124300,4028589270,7350,7350,7350,7350,1
|
|
20240214,124200,4028581920,7350,7350,7350,7350,27
|
|
20240214,124100,4028383470,7350,7360,7360,7350,476
|
|
20240214,124000,4024884850,7370,7380,7380,7370,344
|
|
20240214,123900,4022349470,7380,7390,7390,7330,10304
|
|
20240214,123800,3946614910,7390,7380,7390,7380,105
|
|
20240214,123700,3945839340,7390,7390,7390,7390,99
|
|
20240214,123600,3945107730,7390,7380,7400,7380,938
|
|
20240214,123500,3938175430,7380,7360,7380,7360,278
|
|
20240214,123400,3936124600,7360,7360,7360,7350,867
|
|
20240214,123300,3929748740,7360,7360,7360,7360,147
|
|
20240214,123200,3928666820,7360,7350,7360,7350,242
|
|
20240214,123100,3926888030,7350,7330,7350,7330,715
|
|
20240214,123000,3921637800,7330,7330,7330,7330,256
|
|
20240214,122900,3919761320,7330,7330,7340,7330,68
|
|
20240214,122800,3919262830,7330,7340,7340,7330,35
|
|
20240214,122700,3919005980,7340,7330,7340,7330,197
|
|
20240214,122600,3917560200,7330,7330,7330,7330,546
|
|
20240214,122500,3913558020,7350,7330,7350,7330,260
|
|
20240214,122400,3911647220,7350,7350,7350,7350,0
|
|
20240214,122300,3911647220,7350,7310,7350,7310,526
|
|
20240214,122200,3907800960,7310,7310,7310,7310,654
|
|
20240214,122100,3903020220,7320,7320,7320,7320,941
|
|
20240214,122000,3896132100,7350,7350,7350,7350,195
|
|
20240214,121900,3894698850,7350,7340,7350,7340,450
|
|
20240214,121800,3891392340,7300,7330,7340,7300,2044
|
|
20240214,121700,3876460990,7330,7330,7330,7330,58
|
|
20240214,121600,3876035850,7330,7300,7330,7290,613
|
|
20240214,121500,3871558760,7290,7300,7310,7280,1833
|
|
20240214,121400,3858182650,7300,7320,7320,7300,5023
|
|
20240214,121300,3821506230,7300,7300,7300,7300,50
|
|
20240214,121200,3821141230,7300,7310,7310,7300,4192
|
|
20240214,121100,3790519200,7340,7350,7360,7310,3187
|
|
20240214,121000,3767159330,7360,7370,7370,7360,227
|
|
20240214,120900,3765488190,7380,7370,7400,7370,2242
|
|
20240214,120800,3748912030,7380,7380,7380,7370,106
|
|
20240214,120700,3748129780,7390,7390,7390,7390,0
|
|
20240214,120600,3748129780,7390,7390,7390,7390,0
|
|
20240214,120500,3748129780,7390,7350,7390,7350,636
|
|
20240214,120400,3743437930,7330,7330,7330,7330,186
|
|
20240214,120300,3742074550,7340,7340,7340,7320,1575
|
|
20240214,120200,3730526760,7340,7330,7340,7330,486
|
|
20240214,120100,3726963190,7340,7340,7340,7340,111
|
|
20240214,120000,3726148450,7340,7340,7340,7340,250
|
|
20240214,115900,3724313450,7340,7340,7340,7340,756
|
|
20240214,115800,3718764410,7340,7340,7340,7340,661
|
|
20240214,115700,3713912670,7350,7360,7360,7340,2665
|
|
20240214,115600,3694337520,7350,7340,7350,7340,228
|
|
20240214,115500,3692661740,7340,7360,7360,7340,494
|
|
20240214,115400,3689035760,7360,7340,7360,7320,3273
|
|
20240214,115300,3664975890,7360,7330,7360,7330,312
|
|
20240214,115200,3662681070,7330,7330,7360,7330,329
|
|
20240214,115100,3660269470,7330,7340,7340,7330,169
|
|
20240214,115000,3659030690,7330,7330,7340,7320,2347
|
|
20240214,114900,3641826220,7330,7340,7340,7320,1127
|
|
20240214,114800,3633566770,7340,7370,7370,7330,17639
|
|
20240214,114700,3504044170,7390,7360,7390,7360,543
|
|
20240214,114600,3500041330,7360,7390,7390,7360,31
|
|
20240214,114500,3499812270,7350,7360,7390,7350,400
|
|
20240214,114400,3496864640,7360,7360,7360,7360,321
|
|
20240214,114300,3494502080,7360,7360,7360,7350,325
|
|
20240214,114200,3492112130,7350,7370,7370,7350,2735
|
|
20240214,114100,3471987830,7360,7360,7380,7360,998
|
|
20240214,114000,3464634390,7360,7370,7380,7360,257
|
|
20240214,113900,3462742290,7380,7390,7390,7360,8530
|
|
20240214,113800,3399901030,7390,7410,7410,7380,5050
|
|
20240214,113700,3362565130,7410,7410,7410,7410,70
|
|
20240214,113600,3362046430,7410,7410,7410,7410,1
|
|
20240214,113500,3362039020,7420,7420,7420,7410,43
|
|
20240214,113400,3361720260,7410,7410,7420,7410,112
|
|
20240214,113300,3360890240,7420,7390,7420,7390,2432
|
|
20240214,113200,3342896300,7390,7400,7400,7390,1186
|
|
20240214,113100,3334124500,7400,7400,7400,7400,201
|
|
20240214,113000,3332637100,7400,7410,7410,7400,183
|
|
20240214,112900,3331281620,7400,7420,7420,7400,1267
|
|
20240214,112800,3321900430,7420,7420,7430,7420,509
|
|
20240214,112700,3318123040,7420,7440,7440,7420,1996
|
|
20240214,112600,3303292960,7430,7410,7430,7410,332
|
|
20240214,112500,3300832500,7410,7420,7430,7410,1572
|
|
20240214,112400,3289162170,7430,7430,7430,7420,220
|
|
20240214,112300,3287529750,7420,7420,7420,7420,0
|
|
20240214,112200,3287529750,7420,7410,7420,7400,765
|
|
20240214,112100,3281860300,7410,7410,7410,7400,1645
|
|
20240214,112000,3269670930,7410,7410,7410,7400,2235
|
|
20240214,111900,3253122800,7400,7410,7420,7400,1782
|
|
20240214,111800,3239920450,7420,7430,7430,7410,2038
|
|
20240214,111700,3224787070,7430,7440,7450,7430,897
|
|
20240214,111600,3218119520,7440,7440,7450,7440,1590
|
|
20240214,111500,3206279930,7450,7450,7450,7440,1161
|
|
20240214,111400,3197630990,7450,7440,7450,7440,494
|
|
20240214,111300,3193955130,7440,7450,7450,7430,813
|
|
20240214,111200,3187902280,7450,7470,7470,7450,3826
|
|
20240214,111100,3159361630,7470,7460,7470,7460,1178
|
|
20240214,111000,3150565100,7460,7480,7490,7450,2637
|
|
20240214,110900,3130868580,7480,7500,7510,7480,4865
|
|
20240214,110800,3094366300,7510,7510,7520,7480,8396
|
|
20240214,110700,3031381150,7510,7490,7510,7470,10541
|
|
20240214,110600,2952352070,7490,7480,7490,7440,8743
|
|
20240214,110500,2887021030,7480,7440,7480,7440,5164
|
|
20240214,110400,2848480800,7440,7390,7450,7390,13329
|
|
20240214,110300,2749509320,7390,7400,7400,7370,1182
|
|
20240214,110200,2740780800,7400,7400,7410,7380,1183
|
|
20240214,110100,2732026360,7410,7390,7410,7380,2370
|
|
20240214,110000,2714495320,7370,7370,7380,7370,1039
|
|
20240214,105900,2706835880,7370,7360,7370,7360,2910
|
|
20240214,105800,2685399880,7370,7380,7390,7370,586
|
|
20240214,105700,2681077860,7390,7390,7400,7380,637
|
|
20240214,105600,2676370320,7390,7390,7400,7390,1690
|
|
20240214,105500,2663869100,7380,7380,7380,7380,449
|
|
20240214,105400,2660555480,7370,7390,7390,7360,4204
|
|
20240214,105300,2629545040,7390,7400,7410,7390,18476
|
|
20240214,105200,2492832750,7390,7390,7400,7380,7468
|
|
20240214,105100,2437654930,7390,7360,7390,7360,11173
|
|
20240214,105000,2355224070,7360,7350,7360,7340,15871
|
|
20240214,104900,2238577850,7340,7320,7350,7320,7774
|
|
20240214,104800,2181562430,7300,7270,7300,7270,2669
|
|
20240214,104700,2162127310,7270,7260,7270,7260,211
|
|
20240214,104600,2160594320,7260,7250,7260,7250,289
|
|
20240214,104500,2158498980,7260,7260,7260,7260,517
|
|
20240214,104400,2154745560,7260,7260,7260,7260,8
|
|
20240214,104300,2154687480,7260,7230,7260,7230,5343
|
|
20240214,104200,2116049490,7240,7250,7260,7240,1840
|
|
20240214,104100,2102722210,7260,7240,7260,7240,1187
|
|
20240214,104000,2094125010,7250,7230,7250,7230,456
|
|
20240214,103900,2090822930,7230,7230,7230,7230,500
|
|
20240214,103800,2087207930,7230,7230,7230,7230,955
|
|
20240214,103700,2080303280,7230,7230,7240,7230,2106
|
|
20240214,103600,2065076890,7220,7230,7230,7220,2564
|
|
20240214,103500,2046555950,7240,7230,7240,7230,700
|
|
20240214,103400,2041492950,7230,7230,7230,7230,360
|
|
20240214,103300,2038890150,7230,7230,7230,7230,1685
|
|
20240214,103200,2026707600,7230,7240,7240,7230,285
|
|
20240214,103100,2024646600,7230,7250,7250,7230,2125
|
|
20240214,103000,2009267080,7270,7270,7270,7250,1221
|
|
20240214,102900,2000401060,7270,7290,7290,7270,2939
|
|
20240214,102800,1979018460,7290,7290,7300,7280,359
|
|
20240214,102700,1976400990,7290,7300,7300,7280,1571
|
|
20240214,102600,1964950000,7290,7290,7300,7290,306
|
|
20240214,102500,1962718340,7300,7290,7300,7290,1087
|
|
20240214,102400,1954792980,7290,7280,7290,7280,2108
|
|
20240214,102300,1939428520,7280,7280,7280,7270,426
|
|
20240214,102200,1936327540,7290,7280,7290,7270,1404
|
|
20240214,102100,1926095920,7300,7260,7300,7250,3709
|
|
20240214,102000,1899162480,7240,7260,7260,7240,518
|
|
20240214,101900,1895403190,7250,7260,7260,7250,1547
|
|
20240214,101800,1884185970,7250,7250,7260,7250,1438
|
|
20240214,101700,1873757440,7250,7240,7250,7240,264
|
|
20240214,101600,1871844850,7240,7230,7240,7230,1030
|
|
20240214,101500,1864397850,7220,7250,7250,7220,1402
|
|
20240214,101400,1854248590,7250,7240,7250,7240,131
|
|
20240214,101300,1853299240,7250,7250,7250,7230,1620
|
|
20240214,101200,1841570240,7240,7250,7250,7240,214
|
|
20240214,101100,1840019240,7250,7250,7250,7240,741
|
|
20240214,101000,1834650630,7250,7250,7250,7250,236
|
|
20240214,100900,1832939630,7240,7240,7260,7220,592
|
|
20240214,100800,1828663770,7240,7240,7260,7230,573
|
|
20240214,100700,1824516170,7210,7230,7230,7210,7074
|
|
20240214,100600,1773484040,7240,7250,7250,7240,1051
|
|
20240214,100500,1765872990,7260,7260,7260,7260,161
|
|
20240214,100400,1764704130,7260,7260,7260,7260,38
|
|
20240214,100300,1764428250,7260,7230,7260,7220,1522
|
|
20240214,100200,1753414920,7230,7250,7250,7230,2969
|
|
20240214,100100,1731916230,7250,7270,7300,7250,2622
|
|
20240214,100000,1712872060,7300,7330,7330,7280,2199
|
|
20240214,095900,1696842620,7280,7280,7280,7280,404
|
|
20240214,095800,1693901500,7280,7280,7280,7270,348
|
|
20240214,095700,1691368180,7280,7280,7280,7270,1159
|
|
20240214,095600,1682933890,7280,7340,7340,7280,3290
|
|
20240214,095500,1658894660,7340,7320,7340,7310,2546
|
|
20240214,095400,1640271810,7330,7320,7340,7310,924
|
|
20240214,095300,1633502770,7330,7330,7340,7330,1385
|
|
20240214,095200,1623350650,7340,7350,7360,7320,1105
|
|
20240214,095100,1615243240,7360,7340,7360,7330,3807
|
|
20240214,095000,1587279450,7340,7340,7340,7330,3916
|
|
20240214,094900,1558549990,7340,7340,7340,7340,357
|
|
20240214,094800,1555929610,7340,7330,7340,7300,8614
|
|
20240214,094700,1492828980,7330,7330,7330,7310,826
|
|
20240214,094600,1486775000,7330,7320,7330,7290,3230
|
|
20240214,094500,1463156340,7330,7310,7330,7310,1227
|
|
20240214,094400,1454180300,7310,7330,7340,7310,758
|
|
20240214,094300,1448630880,7310,7330,7330,7310,1992
|
|
20240214,094200,1434030250,7330,7320,7330,7320,1770
|
|
20240214,094100,1421060650,7320,7280,7320,7280,4770
|
|
20240214,094000,1386216610,7300,7280,7300,7260,1862
|
|
20240214,093900,1372655870,7280,7280,7280,7260,301
|
|
20240214,093800,1370465610,7280,7260,7290,7260,1265
|
|
20240214,093700,1361252040,7290,7280,7300,7240,2599
|
|
20240214,093600,1342372100,7280,7210,7310,7200,7695
|
|
20240214,093500,1286649150,7190,7190,7200,7190,524
|
|
20240214,093400,1282878050,7190,7160,7190,7160,825
|
|
20240214,093300,1276954030,7160,7160,7160,7150,1565
|
|
20240214,093200,1265749500,7160,7140,7160,7130,3393
|
|
20240214,093100,1241495860,7140,7140,7140,7140,228
|
|
20240214,093000,1239867940,7100,7120,7120,7080,17593
|
|
20240214,092900,1115132600,7120,7110,7120,7110,629
|
|
20240214,092800,1110659210,7110,7160,7160,7110,4613
|
|
20240214,092700,1077797630,7140,7130,7140,7130,1603
|
|
20240214,092600,1066359730,7130,7140,7140,7130,1104
|
|
20240214,092500,1058483760,7150,7160,7160,7150,400
|
|
20240214,092400,1055623610,7160,7160,7160,7140,833
|
|
20240214,092300,1049671530,7170,7190,7190,7120,15312
|
|
20240214,092200,940173280,7190,7210,7210,7190,3351
|
|
20240214,092100,916045490,7210,7220,7220,7210,832
|
|
20240214,092000,910045100,7220,7220,7230,7210,603
|
|
20240214,091900,905691290,7230,7270,7270,7230,1053
|
|
20240214,091800,898069090,7260,7230,7260,7220,4296
|
|
20240214,091700,867017010,7220,7260,7260,7220,959
|
|
20240214,091600,860068400,7270,7260,7270,7260,444
|
|
20240214,091500,856843590,7240,7230,7270,7200,1961
|
|
20240214,091400,842689480,7230,7230,7230,7200,4946
|
|
20240214,091300,806995930,7230,7260,7260,7220,1902
|
|
20240214,091200,793216630,7270,7300,7300,7270,3792
|
|
20240214,091100,765600190,7300,7280,7300,7280,2712
|
|
20240214,091000,745839460,7290,7320,7320,7290,4246
|
|
20240214,090900,714823780,7320,7300,7350,7290,7608
|
|
20240214,090800,659017460,7340,7300,7360,7290,10014
|
|
20240214,090700,585584100,7300,7210,7300,7200,11050
|
|
20240214,090600,505365870,7180,7200,7210,7170,2089
|
|
20240214,090500,490344720,7200,7160,7200,7150,3564
|
|
20240214,090400,464724900,7170,7180,7180,7140,10795
|
|
20240214,090300,387432490,7200,7170,7210,7160,10081
|
|
20240214,090200,315217170,7180,7200,7210,7120,7015
|
|
20240214,090100,264952330,7180,7100,7230,7080,14626
|
|
20240214,090000,160557990,7080,7150,7150,7080,20842
|