592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184900,11061429485,2235,2235,2235,2235,45550
|
|
20240213,184800,11061429485,2235,2235,2235,2235,0
|
|
20240213,184700,11061429485,2235,2235,2235,2235,0
|
|
20240213,184600,11061429485,2235,2235,2235,2235,0
|
|
20240213,184500,11061429485,2235,2235,2235,2235,0
|
|
20240213,184400,11061429485,2235,2235,2235,2235,0
|
|
20240213,184300,11061429485,2235,2235,2235,2235,0
|
|
20240213,184200,11061429485,2235,2235,2235,2235,0
|
|
20240213,184100,11061429485,2235,2235,2235,2235,0
|
|
20240213,184000,11061429485,2235,2235,2235,2235,0
|
|
20240213,183900,11061429485,2235,2235,2235,2235,0
|
|
20240213,183800,11061429485,2235,2235,2235,2235,0
|
|
20240213,183700,11061429485,2235,2235,2235,2235,0
|
|
20240213,183600,11061429485,2235,2235,2235,2235,0
|
|
20240213,183500,11061429485,2235,2235,2235,2235,0
|
|
20240213,183400,11061429485,2235,2235,2235,2235,0
|
|
20240213,183300,11061429485,2235,2235,2235,2235,0
|
|
20240213,183200,11061429485,2235,2235,2235,2235,0
|
|
20240213,183100,11061429485,2235,2235,2235,2235,0
|
|
20240213,183000,11061429485,2235,2235,2235,2235,0
|
|
20240213,182900,11061429485,2235,2235,2235,2235,0
|
|
20240213,182800,11061429485,2235,2235,2235,2235,0
|
|
20240213,182700,11061429485,2235,2235,2235,2235,0
|
|
20240213,182600,11061429485,2235,2235,2235,2235,0
|
|
20240213,182500,11061429485,2235,2235,2235,2235,0
|
|
20240213,182400,11061429485,2235,2235,2235,2235,0
|
|
20240213,182300,11061429485,2235,2235,2235,2235,0
|
|
20240213,182200,11061429485,2235,2235,2235,2235,0
|
|
20240213,182100,11061429485,2235,2235,2235,2235,0
|
|
20240213,182000,11061429485,2235,2235,2235,2235,0
|
|
20240213,181900,11061429485,2235,2235,2235,2235,45550
|
|
20240213,181800,11061429485,2235,2235,2235,2235,0
|
|
20240213,181700,11061429485,2235,2235,2235,2235,0
|
|
20240213,181600,11061429485,2235,2235,2235,2235,0
|
|
20240213,181500,11061429485,2235,2235,2235,2235,0
|
|
20240213,181400,11061429485,2235,2235,2235,2235,0
|
|
20240213,181300,11061429485,2235,2235,2235,2235,0
|
|
20240213,181200,11061429485,2235,2235,2235,2235,0
|
|
20240213,181100,11061429485,2235,2235,2235,2235,0
|
|
20240213,181000,11061429485,2235,2235,2235,2235,0
|
|
20240213,180900,11061429485,2235,2235,2235,2235,0
|
|
20240213,180800,11061429485,2235,2235,2235,2235,0
|
|
20240213,180700,11061429485,2235,2235,2235,2235,0
|
|
20240213,180600,11061429485,2235,2235,2235,2235,0
|
|
20240213,180500,11061429485,2235,2235,2235,2235,0
|
|
20240213,180400,11061429485,2235,2235,2235,2235,0
|
|
20240213,180300,11061429485,2235,2235,2235,2235,0
|
|
20240213,180200,11061429485,2235,2235,2235,2235,0
|
|
20240213,180100,11061429485,2235,2235,2235,2235,0
|
|
20240213,180000,11061429485,2235,2235,2235,2235,0
|
|
20240213,175900,11061429485,2235,2235,2235,2235,0
|
|
20240213,175800,11061429485,2235,2235,2235,2235,0
|
|
20240213,175700,11061429485,2235,2235,2235,2235,0
|
|
20240213,175600,11061429485,2235,2235,2235,2235,0
|
|
20240213,175500,11061429485,2235,2235,2235,2235,0
|
|
20240213,175400,11061429485,2235,2235,2235,2235,0
|
|
20240213,175300,11061429485,2235,2235,2235,2235,0
|
|
20240213,175200,11061429485,2235,2235,2235,2235,0
|
|
20240213,175100,11061429485,2235,2235,2235,2235,0
|
|
20240213,175000,11061429485,2235,2235,2235,2235,0
|
|
20240213,174900,11061429485,2235,2235,2235,2235,45550
|
|
20240213,174800,11061429485,2235,2235,2235,2235,0
|
|
20240213,174700,11061429485,2235,2235,2235,2235,0
|
|
20240213,174600,11061429485,2235,2235,2235,2235,0
|
|
20240213,174500,11061429485,2235,2235,2235,2235,0
|
|
20240213,174400,11061429485,2235,2235,2235,2235,0
|
|
20240213,174300,11061429485,2235,2235,2235,2235,0
|
|
20240213,174200,11061429485,2235,2235,2235,2235,0
|
|
20240213,174100,11061429485,2235,2235,2235,2235,0
|
|
20240213,174000,11061429485,2235,2235,2235,2235,0
|
|
20240213,173900,11061429485,2235,2235,2235,2235,0
|
|
20240213,173800,11061429485,2235,2235,2235,2235,0
|
|
20240213,173700,11061429485,2235,2235,2235,2235,0
|
|
20240213,173600,11061429485,2235,2235,2235,2235,0
|
|
20240213,173500,11061429485,2235,2235,2235,2235,0
|
|
20240213,173400,11061429485,2235,2235,2235,2235,0
|
|
20240213,173300,11061429485,2235,2235,2235,2235,0
|
|
20240213,173200,11061429485,2235,2235,2235,2235,0
|
|
20240213,173100,11061429485,2235,2235,2235,2235,0
|
|
20240213,173000,11061429485,2235,2235,2235,2235,0
|
|
20240213,172900,11061429485,2235,2235,2235,2235,0
|
|
20240213,172800,11061429485,2235,2235,2235,2235,0
|
|
20240213,172700,11061429485,2235,2235,2235,2235,0
|
|
20240213,172600,11061429485,2235,2235,2235,2235,0
|
|
20240213,172500,11061429485,2235,2235,2235,2235,0
|
|
20240213,172400,11061429485,2235,2235,2235,2235,0
|
|
20240213,172300,11061429485,2235,2235,2235,2235,0
|
|
20240213,172200,11061429485,2235,2235,2235,2235,0
|
|
20240213,172100,11061429485,2235,2235,2235,2235,0
|
|
20240213,172000,11061429485,2235,2235,2235,2235,0
|
|
20240213,171900,11061429485,2235,2235,2235,2235,45550
|
|
20240213,171800,11061429485,2235,2235,2235,2235,0
|
|
20240213,171700,11061429485,2235,2235,2235,2235,0
|
|
20240213,171600,11061429485,2235,2235,2235,2235,0
|
|
20240213,171500,11061429485,2235,2235,2235,2235,0
|
|
20240213,171400,11061429485,2235,2235,2235,2235,0
|
|
20240213,171300,11061429485,2235,2235,2235,2235,0
|
|
20240213,171200,11061429485,2235,2235,2235,2235,0
|
|
20240213,171100,11061429485,2235,2235,2235,2235,0
|
|
20240213,171000,11061429485,2235,2235,2235,2235,0
|
|
20240213,170900,11061429485,2235,2235,2235,2235,0
|
|
20240213,170800,11061429485,2235,2235,2235,2235,0
|
|
20240213,170700,11061429485,2235,2235,2235,2235,0
|
|
20240213,170600,11061429485,2235,2235,2235,2235,0
|
|
20240213,170500,11061429485,2235,2235,2235,2235,0
|
|
20240213,170400,11061429485,2235,2235,2235,2235,0
|
|
20240213,170300,11061429485,2235,2235,2235,2235,0
|
|
20240213,170200,11061429485,2235,2235,2235,2235,0
|
|
20240213,170100,11061429485,2235,2235,2235,2235,0
|
|
20240213,170000,11061429485,2235,2235,2235,2235,0
|
|
20240213,165900,11061429485,2235,2235,2235,2235,0
|
|
20240213,165800,11061429485,2235,2235,2235,2235,0
|
|
20240213,165700,11061429485,2235,2235,2235,2235,0
|
|
20240213,165600,11061429485,2235,2235,2235,2235,0
|
|
20240213,165500,11061429485,2235,2235,2235,2235,0
|
|
20240213,165400,11061429485,2235,2235,2235,2235,0
|
|
20240213,165300,11061429485,2235,2235,2235,2235,0
|
|
20240213,165200,11061429485,2235,2235,2235,2235,0
|
|
20240213,165100,11061429485,2235,2235,2235,2235,0
|
|
20240213,165000,11061429485,2235,2235,2235,2235,0
|
|
20240213,164900,11061429485,2235,2235,2235,2235,45550
|
|
20240213,164800,11061429485,2235,2235,2235,2235,0
|
|
20240213,164700,11061429485,2235,2235,2235,2235,0
|
|
20240213,164600,11061429485,2235,2235,2235,2235,0
|
|
20240213,164500,11061429485,2235,2235,2235,2235,0
|
|
20240213,164400,11061429485,2235,2235,2235,2235,0
|
|
20240213,164300,11061429485,2235,2235,2235,2235,0
|
|
20240213,164200,11061429485,2235,2235,2235,2235,0
|
|
20240213,164100,11061429485,2235,2235,2235,2235,0
|
|
20240213,164000,11061429485,2235,2235,2235,2235,0
|
|
20240213,163900,11061429485,2235,2235,2235,2235,0
|
|
20240213,163800,11061429485,2235,2235,2235,2235,0
|
|
20240213,163700,11061429485,2235,2235,2235,2235,0
|
|
20240213,163600,11061429485,2235,2235,2235,2235,0
|
|
20240213,163500,11061429485,2235,2235,2235,2235,0
|
|
20240213,163400,11061429485,2235,2235,2235,2235,0
|
|
20240213,163300,11061429485,2235,2235,2235,2235,0
|
|
20240213,163200,11061429485,2235,2235,2235,2235,0
|
|
20240213,163100,11061429485,2235,2235,2235,2235,0
|
|
20240213,163000,11061429485,2235,2235,2235,2235,0
|
|
20240213,162900,11061429485,2235,2235,2235,2235,0
|
|
20240213,162800,11061429485,2235,2235,2235,2235,0
|
|
20240213,162700,11061429485,2235,2235,2235,2235,0
|
|
20240213,162600,11061429485,2235,2235,2235,2235,0
|
|
20240213,162500,11061429485,2235,2235,2235,2235,0
|
|
20240213,162400,11061429485,2235,2235,2235,2235,0
|
|
20240213,162300,11061429485,2235,2235,2235,2235,0
|
|
20240213,162200,11061429485,2235,2235,2235,2235,0
|
|
20240213,162100,11061429485,2235,2235,2235,2235,0
|
|
20240213,162000,11061429485,2235,2235,2235,2235,0
|
|
20240213,161900,11061429485,2235,2235,2235,2235,45550
|
|
20240213,161800,11061429485,2235,2235,2235,2235,0
|
|
20240213,161700,11061429485,2235,2235,2235,2235,0
|
|
20240213,161600,11061429485,2235,2235,2235,2235,0
|
|
20240213,161500,11061429485,2235,2235,2235,2235,0
|
|
20240213,161400,11061429485,2235,2235,2235,2235,0
|
|
20240213,161300,11061429485,2235,2235,2235,2235,0
|
|
20240213,161200,11061429485,2235,2235,2235,2235,0
|
|
20240213,161100,11061429485,2235,2235,2235,2235,0
|
|
20240213,161000,11061429485,2235,2235,2235,2235,0
|
|
20240213,160900,11061429485,2235,2235,2235,2235,0
|
|
20240213,160800,11061429485,2235,2235,2235,2235,0
|
|
20240213,160700,11061429485,2235,2235,2235,2235,0
|
|
20240213,160600,11061429485,2235,2235,2235,2235,0
|
|
20240213,160500,11061429485,2235,2235,2235,2235,0
|
|
20240213,160400,11061429485,2235,2235,2235,2235,0
|
|
20240213,160300,11061429485,2235,2235,2235,2235,0
|
|
20240213,160200,11061429485,2235,2235,2235,2235,0
|
|
20240213,160100,11061429485,2235,2235,2235,2235,0
|
|
20240213,160000,11061429485,2235,2235,2235,2235,0
|
|
20240213,155900,11061429485,2235,2235,2235,2235,0
|
|
20240213,155800,11061429485,2235,2235,2235,2235,0
|
|
20240213,155700,11061429485,2235,2235,2235,2235,0
|
|
20240213,155600,11061429485,2235,2235,2235,2235,0
|
|
20240213,155500,11061429485,2235,2235,2235,2235,0
|
|
20240213,155400,11061429485,2235,2235,2235,2235,0
|
|
20240213,155300,11061429485,2235,2235,2235,2235,0
|
|
20240213,155200,11061429485,2235,2235,2235,2235,0
|
|
20240213,155100,11061429485,2235,2235,2235,2235,0
|
|
20240213,155000,11061429485,2235,2235,2235,2235,0
|
|
20240213,154900,11061429485,2235,2235,2235,2235,45550
|
|
20240213,154800,11061429485,2235,2235,2235,2235,0
|
|
20240213,154700,11061429485,2235,2235,2235,2235,0
|
|
20240213,154600,11061429485,2235,2235,2235,2235,0
|
|
20240213,154500,11061429485,2235,2235,2235,2235,0
|
|
20240213,154400,11061429485,2235,2235,2235,2235,0
|
|
20240213,154300,11061429485,2235,2235,2235,2235,0
|
|
20240213,154200,11061429485,2235,2235,2235,2235,0
|
|
20240213,154100,11061429485,2235,2235,2235,2235,0
|
|
20240213,154000,11061429485,2235,2235,2235,2235,0
|
|
20240213,153900,11061429485,2235,2235,2235,2235,0
|
|
20240213,153800,11061429485,2235,2235,2235,2235,0
|
|
20240213,153700,11061429485,2235,2235,2235,2235,0
|
|
20240213,153600,11061429485,2235,2235,2235,2235,0
|
|
20240213,153500,11061429485,2235,2235,2235,2235,0
|
|
20240213,153400,11061429485,2235,2235,2235,2235,0
|
|
20240213,153300,11061429485,2235,2235,2235,2235,0
|
|
20240213,153200,11061429485,2235,2235,2235,2235,0
|
|
20240213,153100,11061429485,2235,2235,2235,2235,0
|
|
20240213,153000,11061429485,2235,2235,2235,2235,45550
|
|
20240213,152900,10959625235,2225,2225,2225,2225,0
|
|
20240213,152800,10959625235,2225,2225,2225,2225,0
|
|
20240213,152700,10959625235,2225,2225,2225,2225,0
|
|
20240213,152600,10959625235,2225,2225,2225,2225,0
|
|
20240213,152500,10959625235,2225,2225,2225,2225,0
|
|
20240213,152400,10959625235,2225,2225,2225,2225,0
|
|
20240213,152300,10959625235,2225,2225,2225,2225,0
|
|
20240213,152200,10959625235,2225,2225,2225,2225,0
|
|
20240213,152100,10959625235,2225,2225,2225,2225,0
|
|
20240213,152000,10959625235,2225,2225,2225,2225,0
|
|
20240213,151900,10959625235,2225,2240,2240,2225,31039
|
|
20240213,151800,10890353120,2235,2235,2240,2230,9868
|
|
20240213,151700,10868277460,2235,2235,2240,2235,2245
|
|
20240213,151600,10863259415,2235,2235,2235,2235,760
|
|
20240213,151500,10861560815,2235,2230,2240,2230,3501
|
|
20240213,151400,10853736445,2230,2230,2235,2230,2724
|
|
20240213,151300,10847661440,2230,2235,2240,2230,13056
|
|
20240213,151200,10818486415,2235,2235,2240,2235,1423
|
|
20240213,151100,10815305505,2240,2240,2245,2235,2851
|
|
20240213,151000,10808917805,2240,2245,2245,2240,2680
|
|
20240213,150900,10802910660,2240,2240,2240,2240,882
|
|
20240213,150800,10800934980,2240,2230,2240,2230,17315
|
|
20240213,150700,10762155915,2235,2235,2235,2235,2218
|
|
20240213,150600,10757198685,2235,2235,2235,2235,2892
|
|
20240213,150500,10750735065,2235,2235,2240,2235,1307
|
|
20240213,150400,10747813850,2240,2235,2240,2235,4679
|
|
20240213,150300,10737355990,2235,2235,2235,2235,230
|
|
20240213,150200,10736841940,2240,2235,2240,2235,6938
|
|
20240213,150100,10721333565,2240,2240,2240,2235,422
|
|
20240213,150000,10720388290,2235,2235,2240,2235,2900
|
|
20240213,145900,10713905040,2235,2240,2240,2235,381
|
|
20240213,145800,10713053500,2235,2240,2240,2235,1141
|
|
20240213,145700,10710500365,2240,2240,2240,2235,401
|
|
20240213,145600,10709602995,2240,2230,2240,2230,6247
|
|
20240213,145500,10695655890,2230,2235,2235,2230,3403
|
|
20240213,145400,10688066360,2230,2235,2235,2230,98
|
|
20240213,145300,10687847800,2235,2230,2235,2230,2118
|
|
20240213,145200,10683124405,2230,2230,2235,2230,11900
|
|
20240213,145100,10656581810,2230,2235,2235,2230,745
|
|
20240213,145000,10654918815,2235,2235,2235,2230,5243
|
|
20240213,144900,10643203460,2230,2230,2235,2230,10200
|
|
20240213,144800,10620449610,2235,2235,2235,2230,365
|
|
20240213,144700,10619635165,2235,2235,2240,2235,1080
|
|
20240213,144600,10617221350,2235,2235,2240,2235,3089
|
|
20240213,144500,10610310720,2240,2235,2240,2235,88
|
|
20240213,144400,10610113655,2235,2235,2240,2235,565
|
|
20240213,144300,10608850815,2235,2235,2235,2235,167
|
|
20240213,144200,10608477570,2235,2235,2240,2235,3479
|
|
20240213,144100,10600701995,2235,2235,2240,2235,1484
|
|
20240213,144000,10597385250,2235,2240,2240,2235,2210
|
|
20240213,143900,10592440805,2240,2235,2240,2235,7002
|
|
20240213,143800,10576791330,2240,2240,2245,2235,5061
|
|
20240213,143700,10565452440,2240,2245,2245,2235,14486
|
|
20240213,143600,10533070050,2235,2245,2245,2235,3062
|
|
20240213,143500,10526222220,2235,2245,2245,2235,14526
|
|
20240213,143400,10493643430,2240,2240,2245,2240,495
|
|
20240213,143300,10492534605,2240,2245,2245,2235,2516
|
|
20240213,143200,10486900635,2245,2240,2250,2235,15216
|
|
20240213,143100,10452795585,2240,2245,2245,2240,475
|
|
20240213,143000,10451731540,2245,2240,2245,2240,2310
|
|
20240213,142900,10446548145,2245,2240,2245,2235,25208
|
|
20240213,142800,10390185040,2240,2240,2245,2240,1814
|
|
20240213,142700,10386121620,2240,2250,2250,2240,11779
|
|
20240213,142600,10359728620,2250,2250,2250,2250,13
|
|
20240213,142500,10359699370,2250,2250,2250,2245,800
|
|
20240213,142400,10357903350,2245,2245,2250,2245,5478
|
|
20240213,142300,10345605210,2245,2250,2250,2245,101
|
|
20240213,142200,10345378460,2250,2245,2250,2245,1154
|
|
20240213,142100,10342787655,2245,2250,2250,2245,4869
|
|
20240213,142000,10331845250,2245,2245,2250,2245,963
|
|
20240213,141900,10329683225,2245,2245,2245,2245,125
|
|
20240213,141800,10329402600,2250,2250,2250,2250,214
|
|
20240213,141700,10328921100,2245,2245,2245,2245,310
|
|
20240213,141600,10328225150,2240,2245,2250,2240,2584
|
|
20240213,141500,10322422105,2245,2245,2250,2245,4970
|
|
20240213,141400,10311264445,2245,2250,2250,2245,772
|
|
20240213,141300,10309531175,2250,2245,2250,2245,1078
|
|
20240213,141200,10307109500,2250,2250,2250,2245,687
|
|
20240213,141100,10305563780,2250,2250,2250,2245,1640
|
|
20240213,141000,10301875280,2250,2245,2250,2245,1214
|
|
20240213,140900,10299146280,2245,2250,2250,2245,2009
|
|
20240213,140800,10294634565,2250,2250,2255,2245,13847
|
|
20240213,140700,10263477790,2250,2250,2250,2245,2003
|
|
20240213,140600,10258976040,2240,2245,2250,2240,1311
|
|
20240213,140500,10256034555,2240,2245,2245,2240,57
|
|
20240213,140400,10255906680,2240,2245,2250,2240,3652
|
|
20240213,140300,10247717520,2250,2245,2250,2245,108
|
|
20240213,140200,10247475000,2250,2240,2250,2240,1095
|
|
20240213,140100,10245016940,2240,2245,2245,2240,356
|
|
20240213,140000,10244219495,2245,2245,2245,2245,60
|
|
20240213,135900,10244084795,2240,2240,2240,2240,445
|
|
20240213,135800,10243087995,2240,2245,2245,2240,5371
|
|
20240213,135700,10231056460,2245,2240,2250,2240,2564
|
|
20240213,135600,10225312785,2240,2245,2250,2240,882
|
|
20240213,135500,10223332960,2245,2245,2250,2240,432
|
|
20240213,135400,10222363075,2245,2250,2250,2245,4069
|
|
20240213,135300,10213227700,2250,2240,2250,2240,5971
|
|
20240213,135200,10199844070,2240,2240,2250,2240,1632
|
|
20240213,135100,10196187250,2240,2245,2245,2240,2200
|
|
20240213,135000,10191256720,2245,2245,2250,2245,235
|
|
20240213,134900,10190728020,2245,2245,2245,2240,8370
|
|
20240213,134800,10171944590,2245,2240,2245,2240,562
|
|
20240213,134700,10170683705,2240,2240,2245,2240,571
|
|
20240213,134600,10169404115,2240,2245,2245,2240,230
|
|
20240213,134500,10168888910,2240,2240,2245,2240,10204
|
|
20240213,134400,10146031885,2240,2245,2245,2240,1802
|
|
20240213,134300,10141995240,2245,2245,2245,2245,497
|
|
20240213,134200,10140879475,2245,2245,2245,2240,5798
|
|
20240213,134100,10127872475,2240,2240,2240,2240,1130
|
|
20240213,134000,10125341275,2240,2245,2245,2240,105
|
|
20240213,133900,10125105800,2245,2240,2245,2240,4818
|
|
20240213,133800,10114313330,2245,2250,2250,2240,1647
|
|
20240213,133700,10110621985,2245,2250,2250,2240,6570
|
|
20240213,133600,10095871985,2250,2245,2250,2245,579
|
|
20240213,133500,10094570855,2245,2245,2245,2245,2900
|
|
20240213,133400,10088060355,2250,2240,2250,2240,3742
|
|
20240213,133300,10079653525,2240,2240,2245,2240,2590
|
|
20240213,133200,10073840250,2240,2245,2245,2235,1657
|
|
20240213,133100,10070124430,2245,2235,2245,2235,14278
|
|
20240213,133000,10038145125,2235,2235,2240,2235,1493
|
|
20240213,132900,10034804760,2235,2235,2245,2235,1488
|
|
20240213,132800,10031477380,2240,2240,2245,2235,2773
|
|
20240213,132700,10025265470,2235,2240,2240,2235,988
|
|
20240213,132600,10023053625,2245,2240,2245,2240,2081
|
|
20240213,132500,10018392180,2240,2240,2240,2240,2375
|
|
20240213,132400,10013072180,2240,2240,2245,2235,3099
|
|
20240213,132300,10006130420,2240,2235,2240,2235,2527
|
|
20240213,132200,10000472400,2240,2240,2240,2235,1229
|
|
20240213,132100,9997719445,2240,2240,2245,2235,6932
|
|
20240213,132000,9982193585,2235,2240,2240,2235,1263
|
|
20240213,131900,9979370090,2240,2235,2245,2235,320
|
|
20240213,131800,9978654720,2235,2240,2240,2235,10208
|
|
20240213,131700,9955834900,2245,2240,2245,2235,3466
|
|
20240213,131600,9948086325,2240,2240,2240,2240,3858
|
|
20240213,131500,9939444405,2240,2245,2245,2240,201
|
|
20240213,131400,9938994035,2240,2245,2245,2235,322
|
|
20240213,131300,9938272730,2235,2235,2245,2235,2002
|
|
20240213,131200,9933798250,2235,2240,2245,2235,11541
|
|
20240213,131100,9907991445,2245,2250,2250,2240,4635
|
|
20240213,131000,9897596795,2250,2250,2250,2250,2934
|
|
20240213,130900,9890995295,2250,2240,2250,2240,8236
|
|
20240213,130800,9872497790,2240,2245,2245,2240,3481
|
|
20240213,130700,9864695350,2240,2235,2245,2235,13600
|
|
20240213,130600,9834254920,2230,2230,2235,2225,17004
|
|
20240213,130500,9796338175,2235,2235,2235,2235,214
|
|
20240213,130400,9795859885,2235,2235,2235,2230,6249
|
|
20240213,130300,9781895870,2240,2235,2240,2235,5841
|
|
20240213,130200,9768841205,2230,2235,2235,2230,2789
|
|
20240213,130100,9762607795,2235,2230,2235,2225,3074
|
|
20240213,130000,9755759390,2230,2240,2240,2230,6710
|
|
20240213,125900,9740795840,2230,2235,2240,2225,12054
|
|
20240213,125800,9713927935,2230,2235,2240,2230,52573
|
|
20240213,125700,9596625325,2235,2235,2245,2235,4632
|
|
20240213,125600,9586272475,2235,2240,2240,2235,3858
|
|
20240213,125500,9577642765,2240,2240,2240,2240,2885
|
|
20240213,125400,9571180365,2240,2240,2240,2240,1335
|
|
20240213,125300,9568189965,2240,2245,2245,2240,443
|
|
20240213,125200,9567197020,2240,2240,2245,2235,5584
|
|
20240213,125100,9554689755,2240,2240,2240,2240,5667
|
|
20240213,125000,9541995675,2245,2235,2245,2235,113
|
|
20240213,124900,9541743090,2235,2250,2250,2235,5088
|
|
20240213,124800,9530352065,2250,2245,2250,2235,6166
|
|
20240213,124700,9516486755,2240,2245,2250,2235,2613
|
|
20240213,124600,9510642500,2240,2245,2250,2240,2418
|
|
20240213,124500,9505220090,2245,2240,2245,2235,2194
|
|
20240213,124400,9500299710,2240,2250,2250,2235,3910
|
|
20240213,124300,9491535370,2255,2250,2255,2250,1220
|
|
20240213,124200,9488784870,2245,2235,2255,2235,20056
|
|
20240213,124100,9443748530,2235,2235,2240,2235,14203
|
|
20240213,124000,9412004345,2235,2240,2245,2235,5888
|
|
20240213,123900,9398830055,2240,2240,2245,2235,1636
|
|
20240213,123800,9395165735,2240,2240,2245,2235,27629
|
|
20240213,123700,9333377545,2240,2245,2245,2240,505
|
|
20240213,123600,9332245015,2245,2240,2250,2240,9434
|
|
20240213,123500,9311074505,2240,2240,2245,2240,4894
|
|
20240213,123400,9300109515,2240,2240,2245,2240,7482
|
|
20240213,123300,9283348585,2245,2240,2245,2240,1115
|
|
20240213,123200,9280848580,2245,2245,2245,2240,6569
|
|
20240213,123100,9266108380,2245,2245,2250,2240,4150
|
|
20240213,123000,9256791090,2245,2245,2250,2240,3915
|
|
20240213,122900,9248001725,2245,2245,2250,2240,3304
|
|
20240213,122800,9240588560,2245,2245,2245,2240,3448
|
|
20240213,122700,9232849035,2245,2240,2245,2240,3214
|
|
20240213,122600,9225648940,2240,2240,2245,2240,5662
|
|
20240213,122500,9212965605,2240,2240,2245,2235,18187
|
|
20240213,122400,9172224415,2245,2245,2250,2240,14707
|
|
20240213,122300,9139222555,2250,2250,2255,2245,3615
|
|
20240213,122200,9131099155,2250,2260,2260,2250,4546
|
|
20240213,122100,9120857280,2260,2245,2260,2245,18960
|
|
20240213,122000,9078131725,2250,2250,2250,2240,7725
|
|
20240213,121900,9060776110,2255,2250,2255,2240,6022
|
|
20240213,121800,9047249800,2250,2255,2260,2245,3575
|
|
20240213,121700,9039207885,2255,2240,2265,2240,86337
|
|
20240213,121600,8844058270,2235,2250,2250,2230,19260
|
|
20240213,121500,8800988470,2240,2240,2250,2235,8193
|
|
20240213,121400,8782623010,2240,2255,2260,2240,8875
|
|
20240213,121300,8762647440,2260,2235,2260,2230,43673
|
|
20240213,121200,8664453965,2235,2235,2240,2230,14391
|
|
20240213,121100,8632338140,2230,2240,2240,2225,43858
|
|
20240213,121000,8534487550,2235,2235,2245,2235,22129
|
|
20240213,120900,8484975455,2240,2240,2245,2235,25361
|
|
20240213,120800,8428232405,2240,2255,2255,2230,121315
|
|
20240213,120700,8156367145,2250,2260,2260,2250,24374
|
|
20240213,120600,8101399430,2255,2260,2265,2255,25699
|
|
20240213,120500,8043303990,2265,2245,2270,2245,63503
|
|
20240213,120400,7899657085,2250,2245,2260,2245,63847
|
|
20240213,120300,7756155565,2245,2265,2270,2245,63930
|
|
20240213,120200,7611969610,2270,2265,2270,2260,43105
|
|
20240213,120100,7514227715,2270,2270,2275,2260,85388
|
|
20240213,120000,7320687350,2275,2255,2280,2255,94803
|
|
20240213,115900,7105523445,2255,2250,2280,2240,82880
|
|
20240213,115800,6917744290,2245,2260,2270,2225,263059
|
|
20240213,115700,6328098285,2260,2270,2280,2245,164661
|
|
20240213,115600,5955994810,2275,2280,2285,2270,66005
|
|
20240213,115500,5805613765,2280,2270,2295,2265,122705
|
|
20240213,115400,5525813460,2270,2295,2300,2270,168697
|
|
20240213,115300,5140807825,2290,2325,2325,2285,258883
|
|
20240213,115200,4544141060,2325,2290,2335,2290,487455
|
|
20240213,115100,3414973800,2290,2280,2330,2255,539544
|
|
20240213,115000,2177613920,2275,2170,2285,2170,573019
|
|
20240213,114900,887298445,2175,2175,2175,2175,143
|
|
20240213,114800,886987420,2175,2175,2175,2170,511
|
|
20240213,114700,885876200,2175,2170,2175,2165,2843
|
|
20240213,114600,879713435,2170,2175,2175,2170,272
|
|
20240213,114500,879122045,2175,2175,2175,2175,3
|
|
20240213,114400,879115520,2175,2170,2175,2170,466
|
|
20240213,114300,878104270,2170,2170,2170,2170,112
|
|
20240213,114200,877861230,2170,2170,2170,2170,88
|
|
20240213,114100,877670270,2170,2175,2175,2170,221
|
|
20240213,114000,877189800,2170,2165,2170,2160,20852
|
|
20240213,113900,832094525,2165,2175,2175,2165,30533
|
|
20240213,113800,765893485,2170,2175,2175,2170,1739
|
|
20240213,113700,762116380,2175,2175,2180,2175,153
|
|
20240213,113600,761783555,2175,2175,2175,2175,200
|
|
20240213,113500,761348555,2175,2175,2175,2175,40
|
|
20240213,113400,761261555,2175,2175,2175,2175,167
|
|
20240213,113300,760898330,2180,2175,2180,2175,2116
|
|
20240213,113200,756296020,2175,2175,2175,2175,4538
|
|
20240213,113100,746425870,2175,2175,2175,2175,1740
|
|
20240213,113000,742641370,2175,2175,2180,2175,451
|
|
20240213,112900,741660395,2175,2175,2175,2175,1602
|
|
20240213,112800,738176045,2175,2175,2175,2175,40
|
|
20240213,112700,738089045,2175,2175,2175,2175,22
|
|
20240213,112600,738041195,2175,2175,2175,2175,0
|
|
20240213,112500,738041195,2175,2180,2180,2175,140
|
|
20240213,112400,737736195,2180,2180,2180,2180,50
|
|
20240213,112300,737627195,2175,2180,2180,2175,260
|
|
20240213,112200,737060665,2175,2175,2175,2175,3401
|
|
20240213,112100,729663490,2175,2175,2175,2175,40
|
|
20240213,112000,729576490,2175,2175,2175,2175,1
|
|
20240213,111900,729574315,2175,2175,2175,2175,70
|
|
20240213,111800,729422065,2180,2180,2180,2180,570
|
|
20240213,111700,728179465,2175,2180,2180,2175,112
|
|
20240213,111600,727935310,2175,2180,2180,2175,44
|
|
20240213,111500,727839595,2175,2175,2175,2175,457
|
|
20240213,111400,726845620,2175,2175,2175,2175,699
|
|
20240213,111300,725325295,2180,2180,2180,2175,76
|
|
20240213,111200,725159620,2180,2180,2180,2180,168
|
|
20240213,111100,724793380,2180,2180,2180,2180,632
|
|
20240213,111000,723415620,2180,2180,2180,2180,660
|
|
20240213,110900,721976820,2180,2185,2185,2180,61
|
|
20240213,110800,721843590,2185,2185,2185,2185,279
|
|
20240213,110700,721233975,2185,2185,2185,2180,1049
|
|
20240213,110600,718944625,2185,2175,2185,2175,461
|
|
20240213,110500,717939595,2180,2180,2180,2175,3011
|
|
20240213,110400,711375820,2180,2180,2180,2180,8678
|
|
20240213,110300,692457780,2180,2175,2180,2175,560
|
|
20240213,110200,691237180,2175,2175,2175,2175,0
|
|
20240213,110100,691237180,2175,2180,2180,2175,2553
|
|
20240213,110000,685683405,2175,2175,2175,2175,40
|
|
20240213,105900,685596405,2175,2175,2175,2175,200
|
|
20240213,105800,685161405,2175,2175,2175,2175,131
|
|
20240213,105700,684876480,2175,2175,2175,2175,2199
|
|
20240213,105600,680093655,2175,2175,2175,2170,74
|
|
20240213,105500,679932905,2175,2175,2175,2175,7
|
|
20240213,105400,679917680,2170,2170,2170,2170,41
|
|
20240213,105300,679828710,2175,2175,2175,2175,61
|
|
20240213,105200,679696035,2175,2175,2175,2175,307
|
|
20240213,105100,679028310,2170,2175,2175,2170,156
|
|
20240213,105000,678689590,2175,2170,2175,2170,86
|
|
20240213,104900,678502915,2170,2175,2175,2170,588
|
|
20240213,104800,677226495,2175,2175,2175,2170,3457
|
|
20240213,104700,669724655,2175,2170,2175,2170,380
|
|
20240213,104600,668898385,2175,2175,2175,2175,773
|
|
20240213,104500,667217110,2180,2175,2180,2175,1369
|
|
20240213,104400,664235035,2180,2175,2180,2170,11453
|
|
20240213,104300,639326330,2170,2170,2170,2170,700
|
|
20240213,104200,637807330,2175,2170,2175,2170,1732
|
|
20240213,104100,634048885,2175,2175,2175,2175,300
|
|
20240213,104000,633396385,2175,2170,2175,2170,4677
|
|
20240213,103900,623246295,2175,2175,2175,2175,210
|
|
20240213,103800,622789545,2175,2170,2175,2170,1822
|
|
20240213,103700,618835655,2170,2175,2175,2170,186
|
|
20240213,103600,618431110,2175,2175,2175,2175,240
|
|
20240213,103500,617909110,2170,2170,2175,2170,420
|
|
20240213,103400,616995865,2170,2170,2170,2170,300
|
|
20240213,103300,616344865,2170,2175,2175,2170,1085
|
|
20240213,103200,613988615,2175,2175,2175,2170,31
|
|
20240213,103100,613921290,2175,2175,2175,2170,61
|
|
20240213,103000,613788815,2170,2170,2170,2170,1248
|
|
20240213,102900,611080655,2170,2170,2170,2170,1192
|
|
20240213,102800,608494015,2175,2175,2175,2170,30
|
|
20240213,102700,608428775,2170,2170,2170,2170,1
|
|
20240213,102600,608426605,2170,2175,2175,2170,413
|
|
20240213,102500,607528530,2175,2175,2175,2170,256
|
|
20240213,102400,606971760,2170,2170,2175,2170,1234
|
|
20240213,102300,604292915,2170,2170,2170,2170,40
|
|
20240213,102200,604206115,2175,2170,2175,2170,43
|
|
20240213,102100,604112800,2170,2170,2170,2170,350
|
|
20240213,102000,603353300,2170,2165,2170,2165,6715
|
|
20240213,101900,588781950,2170,2165,2170,2165,555
|
|
20240213,101800,587580125,2170,2165,2170,2165,32
|
|
20240213,101700,587510715,2165,2170,2170,2165,4972
|
|
20240213,101600,576736820,2175,2175,2175,2170,570
|
|
20240213,101500,575497570,2170,2170,2170,2170,41
|
|
20240213,101400,575408600,2170,2170,2170,2170,102
|
|
20240213,101300,575187260,2165,2170,2170,2165,6651
|
|
20240213,101200,560769545,2175,2175,2175,2175,22
|
|
20240213,101100,560721695,2175,2175,2175,2175,128
|
|
20240213,101000,560443295,2170,2170,2170,2170,149
|
|
20240213,100900,560119965,2170,2175,2175,2170,1663
|
|
20240213,100800,556511125,2175,2170,2175,2170,61
|
|
20240213,100700,556378655,2170,2170,2175,2170,5885
|
|
20240213,100600,543607955,2170,2175,2175,2170,2545
|
|
20240213,100500,538085285,2175,2175,2175,2170,2678
|
|
20240213,100400,532273485,2170,2170,2170,2170,333
|
|
20240213,100300,531550875,2175,2170,2175,2170,1219
|
|
20240213,100200,528905390,2170,2175,2175,2170,266
|
|
20240213,100100,528328155,2175,2170,2175,2170,1218
|
|
20240213,100000,525684625,2165,2165,2165,2165,1250
|
|
20240213,095900,522978375,2165,2170,2170,2165,12673
|
|
20240213,095800,495493660,2175,2170,2175,2170,1212
|
|
20240213,095700,492862860,2170,2170,2175,2170,4569
|
|
20240213,095600,482947625,2175,2170,2175,2170,61
|
|
20240213,095500,482815025,2170,2170,2175,2170,234
|
|
20240213,095400,482307160,2170,2175,2175,2170,343
|
|
20240213,095300,481562800,2175,2170,2175,2170,123
|
|
20240213,095200,481295780,2170,2175,2175,2170,50
|
|
20240213,095100,481187275,2175,2175,2175,2175,2422
|
|
20240213,095000,475919425,2175,2175,2175,2175,257
|
|
20240213,094900,475360450,2180,2180,2180,2175,12522
|
|
20240213,094800,448064745,2180,2180,2180,2175,2145
|
|
20240213,094700,443389790,2175,2175,2175,2175,5958
|
|
20240213,094600,430431140,2165,2170,2170,2165,2209
|
|
20240213,094500,425639765,2165,2165,2170,2165,3811
|
|
20240213,094400,417388845,2170,2170,2170,2165,3346
|
|
20240213,094300,410142035,2175,2170,2175,2170,5778
|
|
20240213,094200,397603720,2165,2170,2175,2165,1878
|
|
20240213,094100,393535105,2170,2170,2170,2165,2626
|
|
20240213,094000,387842415,2170,2170,2175,2170,915
|
|
20240213,093900,385856855,2170,2170,2175,2170,1042
|
|
20240213,093800,383595710,2170,2175,2175,2170,3011
|
|
20240213,093700,377056835,2175,2170,2175,2170,1011
|
|
20240213,093600,374862910,2170,2165,2170,2165,4954
|
|
20240213,093500,364136050,2170,2170,2175,2170,6568
|
|
20240213,093400,349883340,2175,2175,2180,2175,3040
|
|
20240213,093300,343271010,2175,2175,2175,2175,515
|
|
20240213,093200,342150885,2180,2175,2180,2175,277
|
|
20240213,093100,341548380,2175,2180,2180,2170,1029
|
|
20240213,093000,339311805,2175,2175,2180,2170,6839
|
|
20240213,092900,324412545,2170,2175,2180,2165,4113
|
|
20240213,092800,315491180,2180,2180,2180,2180,1095
|
|
20240213,092700,313104080,2165,2175,2180,2165,5688
|
|
20240213,092600,300742335,2165,2175,2180,2160,17719
|
|
20240213,092500,262348310,2175,2175,2175,2175,71
|
|
20240213,092400,262193885,2170,2170,2175,2170,5481
|
|
20240213,092300,250276540,2170,2165,2180,2165,976
|
|
20240213,092200,248161275,2170,2170,2180,2165,6644
|
|
20240213,092100,233772890,2170,2170,2180,2165,7118
|
|
20240213,092000,218303250,2170,2170,2175,2165,2659
|
|
20240213,091900,212538505,2170,2175,2175,2170,6153
|
|
20240213,091800,199183630,2175,2180,2180,2175,152
|
|
20240213,091700,198852495,2175,2175,2175,2170,3462
|
|
20240213,091600,191322890,2180,2175,2180,2175,3043
|
|
20240213,091500,184703395,2180,2185,2190,2180,2190
|
|
20240213,091400,179920715,2185,2185,2185,2180,3026
|
|
20240213,091300,173312355,2185,2180,2185,2180,6470
|
|
20240213,091200,159186315,2175,2175,2180,2175,566
|
|
20240213,091100,157955240,2175,2180,2180,2175,1107
|
|
20240213,091000,155545760,2175,2165,2180,2165,1414
|
|
20240213,090900,152471730,2175,2170,2175,2165,4922
|
|
20240213,090800,141779380,2170,2165,2175,2165,5063
|
|
20240213,090700,130805135,2165,2170,2170,2165,4199
|
|
20240213,090600,121709235,2170,2170,2170,2170,851
|
|
20240213,090500,119862565,2175,2170,2175,2165,13713
|
|
20240213,090400,90092920,2160,2170,2170,2160,1591
|
|
20240213,090300,86647500,2170,2170,2170,2170,138
|
|
20240213,090200,86348040,2175,2160,2175,2160,10896
|
|
20240213,090100,62758565,2160,2170,2175,2160,3078
|
|
20240213,090000,56081195,2170,2155,2170,2155,25593
|