594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185100,3421570200,6530,6530,6530,6530,3944
|
|
20240213,185000,3421570200,6530,6530,6530,6530,0
|
|
20240213,184900,3421570200,6530,6530,6530,6530,0
|
|
20240213,184800,3421570200,6530,6530,6530,6530,0
|
|
20240213,184700,3421570200,6530,6530,6530,6530,0
|
|
20240213,184600,3421570200,6530,6530,6530,6530,0
|
|
20240213,184500,3421570200,6530,6530,6530,6530,0
|
|
20240213,184400,3421570200,6530,6530,6530,6530,0
|
|
20240213,184300,3421570200,6530,6530,6530,6530,0
|
|
20240213,184200,3421570200,6530,6530,6530,6530,0
|
|
20240213,184100,3421570200,6530,6530,6530,6530,0
|
|
20240213,184000,3421570200,6530,6530,6530,6530,0
|
|
20240213,183900,3421570200,6530,6530,6530,6530,0
|
|
20240213,183800,3421570200,6530,6530,6530,6530,0
|
|
20240213,183700,3421570200,6530,6530,6530,6530,0
|
|
20240213,183600,3421570200,6530,6530,6530,6530,0
|
|
20240213,183500,3421570200,6530,6530,6530,6530,0
|
|
20240213,183400,3421570200,6530,6530,6530,6530,0
|
|
20240213,183300,3421570200,6530,6530,6530,6530,0
|
|
20240213,183200,3421570200,6530,6530,6530,6530,0
|
|
20240213,183100,3421570200,6530,6530,6530,6530,0
|
|
20240213,183000,3421570200,6530,6530,6530,6530,0
|
|
20240213,182900,3421570200,6530,6530,6530,6530,0
|
|
20240213,182800,3421570200,6530,6530,6530,6530,0
|
|
20240213,182700,3421570200,6530,6530,6530,6530,0
|
|
20240213,182600,3421570200,6530,6530,6530,6530,0
|
|
20240213,182500,3421570200,6530,6530,6530,6530,0
|
|
20240213,182400,3421570200,6530,6530,6530,6530,0
|
|
20240213,182300,3421570200,6530,6530,6530,6530,0
|
|
20240213,182200,3421570200,6530,6530,6530,6530,0
|
|
20240213,182100,3421570200,6530,6530,6530,6530,3944
|
|
20240213,182000,3421570200,6530,6530,6530,6530,0
|
|
20240213,181900,3421570200,6530,6530,6530,6530,0
|
|
20240213,181800,3421570200,6530,6530,6530,6530,0
|
|
20240213,181700,3421570200,6530,6530,6530,6530,0
|
|
20240213,181600,3421570200,6530,6530,6530,6530,0
|
|
20240213,181500,3421570200,6530,6530,6530,6530,0
|
|
20240213,181400,3421570200,6530,6530,6530,6530,0
|
|
20240213,181300,3421570200,6530,6530,6530,6530,0
|
|
20240213,181200,3421570200,6530,6530,6530,6530,0
|
|
20240213,181100,3421570200,6530,6530,6530,6530,0
|
|
20240213,181000,3421570200,6530,6530,6530,6530,0
|
|
20240213,180900,3421570200,6530,6530,6530,6530,0
|
|
20240213,180800,3421570200,6530,6530,6530,6530,0
|
|
20240213,180700,3421570200,6530,6530,6530,6530,0
|
|
20240213,180600,3421570200,6530,6530,6530,6530,0
|
|
20240213,180500,3421570200,6530,6530,6530,6530,0
|
|
20240213,180400,3421570200,6530,6530,6530,6530,0
|
|
20240213,180300,3421570200,6530,6530,6530,6530,0
|
|
20240213,180200,3421570200,6530,6530,6530,6530,0
|
|
20240213,180100,3421570200,6530,6530,6530,6530,0
|
|
20240213,180000,3421570200,6530,6530,6530,6530,0
|
|
20240213,175900,3421570200,6530,6530,6530,6530,0
|
|
20240213,175800,3421570200,6530,6530,6530,6530,0
|
|
20240213,175700,3421570200,6530,6530,6530,6530,0
|
|
20240213,175600,3421570200,6530,6530,6530,6530,0
|
|
20240213,175500,3421570200,6530,6530,6530,6530,0
|
|
20240213,175400,3421570200,6530,6530,6530,6530,0
|
|
20240213,175300,3421570200,6530,6530,6530,6530,0
|
|
20240213,175200,3421570200,6530,6530,6530,6530,0
|
|
20240213,175100,3421570200,6530,6530,6530,6530,3944
|
|
20240213,175000,3421570200,6530,6530,6530,6530,0
|
|
20240213,174900,3421570200,6530,6530,6530,6530,0
|
|
20240213,174800,3421570200,6530,6530,6530,6530,0
|
|
20240213,174700,3421570200,6530,6530,6530,6530,0
|
|
20240213,174600,3421570200,6530,6530,6530,6530,0
|
|
20240213,174500,3421570200,6530,6530,6530,6530,0
|
|
20240213,174400,3421570200,6530,6530,6530,6530,0
|
|
20240213,174300,3421570200,6530,6530,6530,6530,0
|
|
20240213,174200,3421570200,6530,6530,6530,6530,0
|
|
20240213,174100,3421570200,6530,6530,6530,6530,0
|
|
20240213,174000,3421570200,6530,6530,6530,6530,0
|
|
20240213,173900,3421570200,6530,6530,6530,6530,0
|
|
20240213,173800,3421570200,6530,6530,6530,6530,0
|
|
20240213,173700,3421570200,6530,6530,6530,6530,0
|
|
20240213,173600,3421570200,6530,6530,6530,6530,0
|
|
20240213,173500,3421570200,6530,6530,6530,6530,0
|
|
20240213,173400,3421570200,6530,6530,6530,6530,0
|
|
20240213,173300,3421570200,6530,6530,6530,6530,0
|
|
20240213,173200,3421570200,6530,6530,6530,6530,0
|
|
20240213,173100,3421570200,6530,6530,6530,6530,0
|
|
20240213,173000,3421570200,6530,6530,6530,6530,0
|
|
20240213,172900,3421570200,6530,6530,6530,6530,0
|
|
20240213,172800,3421570200,6530,6530,6530,6530,0
|
|
20240213,172700,3421570200,6530,6530,6530,6530,0
|
|
20240213,172600,3421570200,6530,6530,6530,6530,0
|
|
20240213,172500,3421570200,6530,6530,6530,6530,0
|
|
20240213,172400,3421570200,6530,6530,6530,6530,0
|
|
20240213,172300,3421570200,6530,6530,6530,6530,0
|
|
20240213,172200,3421570200,6530,6530,6530,6530,0
|
|
20240213,172100,3421570200,6530,6530,6530,6530,3944
|
|
20240213,172000,3421570200,6530,6530,6530,6530,0
|
|
20240213,171900,3421570200,6530,6530,6530,6530,0
|
|
20240213,171800,3421570200,6530,6530,6530,6530,0
|
|
20240213,171700,3421570200,6530,6530,6530,6530,0
|
|
20240213,171600,3421570200,6530,6530,6530,6530,0
|
|
20240213,171500,3421570200,6530,6530,6530,6530,0
|
|
20240213,171400,3421570200,6530,6530,6530,6530,0
|
|
20240213,171300,3421570200,6530,6530,6530,6530,0
|
|
20240213,171200,3421570200,6530,6530,6530,6530,0
|
|
20240213,171100,3421570200,6530,6530,6530,6530,0
|
|
20240213,171000,3421570200,6530,6530,6530,6530,0
|
|
20240213,170900,3421570200,6530,6530,6530,6530,0
|
|
20240213,170800,3421570200,6530,6530,6530,6530,0
|
|
20240213,170700,3421570200,6530,6530,6530,6530,0
|
|
20240213,170600,3421570200,6530,6530,6530,6530,0
|
|
20240213,170500,3421570200,6530,6530,6530,6530,0
|
|
20240213,170400,3421570200,6530,6530,6530,6530,0
|
|
20240213,170300,3421570200,6530,6530,6530,6530,0
|
|
20240213,170200,3421570200,6530,6530,6530,6530,0
|
|
20240213,170100,3421570200,6530,6530,6530,6530,0
|
|
20240213,170000,3421570200,6530,6530,6530,6530,0
|
|
20240213,165900,3421570200,6530,6530,6530,6530,0
|
|
20240213,165800,3421570200,6530,6530,6530,6530,0
|
|
20240213,165700,3421570200,6530,6530,6530,6530,0
|
|
20240213,165600,3421570200,6530,6530,6530,6530,0
|
|
20240213,165500,3421570200,6530,6530,6530,6530,0
|
|
20240213,165400,3421570200,6530,6530,6530,6530,0
|
|
20240213,165300,3421570200,6530,6530,6530,6530,0
|
|
20240213,165200,3421570200,6530,6530,6530,6530,0
|
|
20240213,165100,3421570200,6530,6530,6530,6530,3944
|
|
20240213,165000,3421570200,6530,6530,6530,6530,0
|
|
20240213,164900,3421570200,6530,6530,6530,6530,0
|
|
20240213,164800,3421570200,6530,6530,6530,6530,0
|
|
20240213,164700,3421570200,6530,6530,6530,6530,0
|
|
20240213,164600,3421570200,6530,6530,6530,6530,0
|
|
20240213,164500,3421570200,6530,6530,6530,6530,0
|
|
20240213,164400,3421570200,6530,6530,6530,6530,0
|
|
20240213,164300,3421570200,6530,6530,6530,6530,0
|
|
20240213,164200,3421570200,6530,6530,6530,6530,0
|
|
20240213,164100,3421570200,6530,6530,6530,6530,0
|
|
20240213,164000,3421570200,6530,6530,6530,6530,0
|
|
20240213,163900,3421570200,6530,6530,6530,6530,0
|
|
20240213,163800,3421570200,6530,6530,6530,6530,0
|
|
20240213,163700,3421570200,6530,6530,6530,6530,0
|
|
20240213,163600,3421570200,6530,6530,6530,6530,0
|
|
20240213,163500,3421570200,6530,6530,6530,6530,0
|
|
20240213,163400,3421570200,6530,6530,6530,6530,0
|
|
20240213,163300,3421570200,6530,6530,6530,6530,0
|
|
20240213,163200,3421570200,6530,6530,6530,6530,0
|
|
20240213,163100,3421570200,6530,6530,6530,6530,0
|
|
20240213,163000,3421570200,6530,6530,6530,6530,0
|
|
20240213,162900,3421570200,6530,6530,6530,6530,0
|
|
20240213,162800,3421570200,6530,6530,6530,6530,0
|
|
20240213,162700,3421570200,6530,6530,6530,6530,0
|
|
20240213,162600,3421570200,6530,6530,6530,6530,0
|
|
20240213,162500,3421570200,6530,6530,6530,6530,0
|
|
20240213,162400,3421570200,6530,6530,6530,6530,0
|
|
20240213,162300,3421570200,6530,6530,6530,6530,0
|
|
20240213,162200,3421570200,6530,6530,6530,6530,0
|
|
20240213,162100,3421570200,6530,6530,6530,6530,3944
|
|
20240213,162000,3421570200,6530,6530,6530,6530,0
|
|
20240213,161900,3421570200,6530,6530,6530,6530,0
|
|
20240213,161800,3421570200,6530,6530,6530,6530,0
|
|
20240213,161700,3421570200,6530,6530,6530,6530,0
|
|
20240213,161600,3421570200,6530,6530,6530,6530,0
|
|
20240213,161500,3421570200,6530,6530,6530,6530,0
|
|
20240213,161400,3421570200,6530,6530,6530,6530,0
|
|
20240213,161300,3421570200,6530,6530,6530,6530,0
|
|
20240213,161200,3421570200,6530,6530,6530,6530,0
|
|
20240213,161100,3421570200,6530,6530,6530,6530,0
|
|
20240213,161000,3421570200,6530,6530,6530,6530,0
|
|
20240213,160900,3421570200,6530,6530,6530,6530,0
|
|
20240213,160800,3421570200,6530,6530,6530,6530,0
|
|
20240213,160700,3421570200,6530,6530,6530,6530,0
|
|
20240213,160600,3421570200,6530,6530,6530,6530,0
|
|
20240213,160500,3421570200,6530,6530,6530,6530,0
|
|
20240213,160400,3421570200,6530,6530,6530,6530,0
|
|
20240213,160300,3421570200,6530,6530,6530,6530,0
|
|
20240213,160200,3421570200,6530,6530,6530,6530,0
|
|
20240213,160100,3421570200,6530,6530,6530,6530,0
|
|
20240213,160000,3421570200,6530,6530,6530,6530,0
|
|
20240213,155900,3421570200,6530,6530,6530,6530,0
|
|
20240213,155800,3421570200,6530,6530,6530,6530,0
|
|
20240213,155700,3421570200,6530,6530,6530,6530,0
|
|
20240213,155600,3421570200,6530,6530,6530,6530,0
|
|
20240213,155500,3421570200,6530,6530,6530,6530,0
|
|
20240213,155400,3421570200,6530,6530,6530,6530,0
|
|
20240213,155300,3421570200,6530,6530,6530,6530,0
|
|
20240213,155200,3421570200,6530,6530,6530,6530,0
|
|
20240213,155100,3421570200,6530,6530,6530,6530,3944
|
|
20240213,155000,3421570200,6530,6530,6530,6530,0
|
|
20240213,154900,3421570200,6530,6530,6530,6530,0
|
|
20240213,154800,3421570200,6530,6530,6530,6530,0
|
|
20240213,154700,3421570200,6530,6530,6530,6530,0
|
|
20240213,154600,3421570200,6530,6530,6530,6530,0
|
|
20240213,154500,3421570200,6530,6530,6530,6530,0
|
|
20240213,154400,3421570200,6530,6530,6530,6530,0
|
|
20240213,154300,3421570200,6530,6530,6530,6530,0
|
|
20240213,154200,3421570200,6530,6530,6530,6530,0
|
|
20240213,154100,3421570200,6530,6530,6530,6530,0
|
|
20240213,154000,3421570200,6530,6530,6530,6530,0
|
|
20240213,153900,3421570200,6530,6530,6530,6530,0
|
|
20240213,153800,3421570200,6530,6530,6530,6530,0
|
|
20240213,153700,3421570200,6530,6530,6530,6530,0
|
|
20240213,153600,3421570200,6530,6530,6530,6530,0
|
|
20240213,153500,3421570200,6530,6530,6530,6530,0
|
|
20240213,153400,3421570200,6530,6530,6530,6530,0
|
|
20240213,153300,3421570200,6530,6530,6530,6530,0
|
|
20240213,153200,3421570200,6530,6530,6530,6530,0
|
|
20240213,153100,3421570200,6530,6530,6530,6530,0
|
|
20240213,153000,3421570200,6530,6530,6530,6530,3944
|
|
20240213,152900,3395815880,6500,6500,6500,6500,0
|
|
20240213,152800,3395815880,6500,6500,6500,6500,0
|
|
20240213,152700,3395815880,6500,6500,6500,6500,0
|
|
20240213,152600,3395815880,6500,6500,6500,6500,0
|
|
20240213,152500,3395815880,6500,6500,6500,6500,0
|
|
20240213,152400,3395815880,6500,6500,6500,6500,0
|
|
20240213,152300,3395815880,6500,6500,6500,6500,0
|
|
20240213,152200,3395815880,6500,6500,6500,6500,0
|
|
20240213,152100,3395815880,6500,6500,6500,6500,0
|
|
20240213,152000,3395815880,6500,6500,6500,6500,0
|
|
20240213,151900,3395815880,6500,6500,6500,6490,327
|
|
20240213,151800,3393692250,6490,6500,6500,6490,21
|
|
20240213,151700,3393555950,6500,6510,6520,6490,264
|
|
20240213,151600,3391840120,6510,6510,6510,6500,80
|
|
20240213,151500,3391319640,6510,6510,6510,6510,33
|
|
20240213,151400,3391104810,6490,6510,6510,6490,1207
|
|
20240213,151300,3383252690,6510,6520,6520,6510,883
|
|
20240213,151200,3377497000,6520,6500,6520,6500,668
|
|
20240213,151100,3373150830,6500,6500,6500,6490,176
|
|
20240213,151000,3372007240,6490,6500,6500,6480,351
|
|
20240213,150900,3369729650,6500,6480,6500,6480,2036
|
|
20240213,150800,3356497200,6480,6490,6490,6480,24
|
|
20240213,150700,3356341640,6480,6480,6490,6460,660
|
|
20240213,150600,3352066780,6490,6490,6490,6480,96
|
|
20240213,150500,3351444150,6490,6480,6490,6480,1165
|
|
20240213,150400,3343894390,6480,6480,6480,6480,1773
|
|
20240213,150300,3332405350,6470,6470,6480,6470,951
|
|
20240213,150200,3326251230,6470,6490,6490,6470,20
|
|
20240213,150100,3326121730,6460,6470,6500,6460,401
|
|
20240213,150000,3323523600,6470,6460,6490,6460,442
|
|
20240213,145900,3320664340,6460,6460,6510,6450,704
|
|
20240213,145800,3316114450,6450,6450,6470,6450,1866
|
|
20240213,145700,3304053850,6450,6460,6460,6450,628
|
|
20240213,145600,3300003050,6450,6460,6480,6450,3924
|
|
20240213,145500,3274670730,6460,6460,6470,6450,988
|
|
20240213,145400,3268288470,6450,6450,6450,6450,800
|
|
20240213,145300,3263128470,6450,6460,6460,6450,1285
|
|
20240213,145200,3254832390,6450,6450,6460,6450,1134
|
|
20240213,145100,3247509650,6450,6460,6460,6450,1939
|
|
20240213,145000,3234986230,6470,6460,6470,6460,545
|
|
20240213,144900,3231465490,6450,6460,6480,6450,589
|
|
20240213,144800,3227656860,6460,6450,6480,6450,162
|
|
20240213,144700,3226610480,6450,6470,6470,6450,331
|
|
20240213,144600,3224473260,6450,6470,6470,6450,4138
|
|
20240213,144500,3197731820,6470,6470,6470,6470,89
|
|
20240213,144400,3197155990,6470,6480,6480,6470,585
|
|
20240213,144300,3193366250,6480,6480,6480,6470,141
|
|
20240213,144200,3192452890,6480,6480,6490,6470,274
|
|
20240213,144100,3190676370,6480,6490,6490,6470,366
|
|
20240213,144000,3188303220,6490,6490,6490,6480,217
|
|
20240213,143900,3186896400,6480,6500,6520,6470,3058
|
|
20240213,143800,3167073840,6500,6470,6510,6470,4364
|
|
20240213,143700,3138714710,6470,6480,6480,6470,20
|
|
20240213,143600,3138585210,6490,6470,6490,6470,1393
|
|
20240213,143500,3129547110,6470,6470,6480,6470,166
|
|
20240213,143400,3128472870,6470,6480,6480,6470,178
|
|
20240213,143300,3127321080,6470,6470,6480,6470,161
|
|
20240213,143200,3126279390,6480,6470,6480,6460,246
|
|
20240213,143100,3124688530,6470,6470,6470,6470,197
|
|
20240213,143000,3123413940,6470,6470,6470,6470,218
|
|
20240213,142900,3122003480,6470,6470,6470,6470,70
|
|
20240213,142800,3121550580,6470,6470,6470,6470,163
|
|
20240213,142700,3120495970,6470,6460,6490,6460,5134
|
|
20240213,142600,3087183690,6460,6460,6470,6460,453
|
|
20240213,142500,3084253880,6460,6450,6470,6450,366
|
|
20240213,142400,3081888370,6450,6460,6470,6450,622
|
|
20240213,142300,3077865860,6450,6450,6460,6450,245
|
|
20240213,142200,3076284020,6450,6450,6460,6450,569
|
|
20240213,142100,3072608910,6460,6440,6460,6440,804
|
|
20240213,142000,3067420800,6450,6440,6460,6440,235
|
|
20240213,141900,3065904730,6440,6450,6450,6430,3206
|
|
20240213,141800,3045267270,6450,6450,6460,6440,3523
|
|
20240213,141700,3022564890,6450,6470,6470,6450,165
|
|
20240213,141600,3021499710,6450,6450,6460,6450,2170
|
|
20240213,141500,3007482450,6460,6460,6460,6460,203
|
|
20240213,141400,3006171070,6460,6460,6460,6460,2090
|
|
20240213,141300,2992669670,6460,6460,6470,6460,169
|
|
20240213,141200,2991576930,6460,6460,6470,6460,319
|
|
20240213,141100,2989514410,6460,6480,6480,6460,4425
|
|
20240213,141000,2960913570,6480,6480,6480,6480,279
|
|
20240213,140900,2959105650,6480,6480,6480,6480,852
|
|
20240213,140800,2953584690,6480,6480,6480,6480,142
|
|
20240213,140700,2952664530,6480,6490,6490,6480,228
|
|
20240213,140600,2951187000,6490,6490,6490,6490,528
|
|
20240213,140500,2947760280,6490,6490,6490,6490,112
|
|
20240213,140400,2947033400,6490,6490,6500,6490,140
|
|
20240213,140300,2946124790,6490,6480,6490,6480,334
|
|
20240213,140200,2943957320,6480,6480,6480,6480,391
|
|
20240213,140100,2941423640,6480,6480,6480,6480,620
|
|
20240213,140000,2937406040,6480,6480,6490,6480,702
|
|
20240213,135900,2932856850,6480,6490,6490,6480,3062
|
|
20240213,135800,2913006810,6490,6490,6490,6490,261
|
|
20240213,135700,2911312920,6490,6490,6500,6490,368
|
|
20240213,135600,2908924480,6490,6490,6490,6490,544
|
|
20240213,135500,2905393920,6490,6500,6500,6490,1175
|
|
20240213,135400,2897758800,6510,6490,6510,6490,174
|
|
20240213,135300,2896628710,6510,6500,6510,6490,570
|
|
20240213,135200,2892923840,6500,6490,6510,6490,1239
|
|
20240213,135100,2884865730,6500,6490,6500,6490,515
|
|
20240213,135000,2881518380,6490,6490,6500,6490,150
|
|
20240213,134900,2880544870,6490,6490,6500,6490,95
|
|
20240213,134800,2879928120,6490,6500,6500,6490,106
|
|
20240213,134700,2879239400,6500,6490,6500,6490,538
|
|
20240213,134600,2875742540,6500,6490,6500,6490,608
|
|
20240213,134500,2871795070,6490,6500,6500,6490,416
|
|
20240213,134400,2869092890,6510,6500,6510,6500,522
|
|
20240213,134300,2865699790,6500,6500,6500,6500,89
|
|
20240213,134200,2865121290,6500,6510,6510,6500,29
|
|
20240213,134100,2864932660,6500,6500,6500,6500,521
|
|
20240213,134000,2861546160,6500,6510,6520,6500,139
|
|
20240213,133900,2860641320,6520,6500,6520,6500,143
|
|
20240213,133800,2859710630,6510,6500,6510,6500,95
|
|
20240213,133700,2859093100,6500,6500,6510,6490,151
|
|
20240213,133600,2858111600,6500,6500,6510,6490,535
|
|
20240213,133500,2854629340,6490,6500,6500,6490,216
|
|
20240213,133400,2853226390,6500,6500,6500,6490,944
|
|
20240213,133300,2847095570,6500,6500,6500,6500,600
|
|
20240213,133200,2843195570,6500,6500,6510,6500,124
|
|
20240213,133100,2842389500,6510,6500,6520,6490,201
|
|
20240213,133000,2841081850,6490,6490,6500,6490,207
|
|
20240213,132900,2839736980,6500,6490,6500,6490,142
|
|
20240213,132800,2838815390,6500,6500,6510,6500,63
|
|
20240213,132700,2838405880,6490,6480,6500,6480,2113
|
|
20240213,132600,2824697890,6480,6500,6500,6480,79
|
|
20240213,132500,2824185660,6480,6490,6500,6480,140
|
|
20240213,132400,2823277230,6490,6490,6510,6490,131
|
|
20240213,132300,2822426980,6470,6480,6480,6470,89
|
|
20240213,132200,2821850690,6470,6490,6490,6470,2598
|
|
20240213,132100,2805030740,6480,6490,6500,6480,232
|
|
20240213,132000,2803526090,6480,6490,6490,6480,831
|
|
20240213,131900,2798136810,6500,6510,6510,6480,454
|
|
20240213,131800,2795194010,6510,6490,6510,6480,283
|
|
20240213,131700,2793360030,6480,6490,6500,6480,173
|
|
20240213,131600,2792237240,6490,6500,6500,6490,127
|
|
20240213,131500,2791412560,6510,6490,6510,6490,169
|
|
20240213,131400,2790314340,6490,6470,6490,6470,510
|
|
20240213,131300,2787009670,6480,6470,6480,6470,128
|
|
20240213,131200,2786181460,6470,6470,6480,6470,2234
|
|
20240213,131100,2771705990,6470,6470,6480,6470,3203
|
|
20240213,131000,2750981080,6480,6490,6490,6480,5063
|
|
20240213,130900,2718154210,6490,6490,6490,6490,154
|
|
20240213,130800,2717154750,6490,6500,6510,6490,2166
|
|
20240213,130700,2703075210,6500,6500,6510,6500,112
|
|
20240213,130600,2702347160,6510,6500,6510,6500,135
|
|
20240213,130500,2701469640,6500,6500,6500,6490,136
|
|
20240213,130400,2700585740,6490,6500,6500,6490,82
|
|
20240213,130300,2700053300,6500,6490,6500,6490,1200
|
|
20240213,130200,2692262400,6490,6500,6500,6490,356
|
|
20240213,130100,2689950200,6500,6500,6500,6500,114
|
|
20240213,130000,2689209200,6500,6500,6510,6500,1151
|
|
20240213,125900,2681727600,6500,6500,6510,6500,36
|
|
20240213,125800,2681493570,6510,6500,6510,6500,193
|
|
20240213,125700,2680238070,6510,6500,6510,6500,1182
|
|
20240213,125600,2672554070,6510,6500,6510,6490,138
|
|
20240213,125500,2671657270,6490,6500,6500,6490,658
|
|
20240213,125400,2667383650,6500,6500,6500,6500,190
|
|
20240213,125300,2666148650,6500,6500,6500,6500,50
|
|
20240213,125200,2665823650,6530,6520,6530,6500,21
|
|
20240213,125100,2665686900,6530,6500,6530,6500,389
|
|
20240213,125000,2663156230,6500,6500,6500,6500,1138
|
|
20240213,124900,2655759230,6500,6520,6520,6500,787
|
|
20240213,124800,2650635830,6510,6510,6510,6510,261
|
|
20240213,124700,2648936720,6510,6510,6510,6510,151
|
|
20240213,124600,2647953710,6510,6520,6520,6510,354
|
|
20240213,124500,2645649040,6520,6510,6520,6510,261
|
|
20240213,124400,2643949710,6510,6510,6510,6510,118
|
|
20240213,124300,2643181530,6520,6510,6520,6510,287
|
|
20240213,124200,2641310840,6510,6520,6520,6510,236
|
|
20240213,124100,2639774450,6510,6520,6540,6510,172
|
|
20240213,124000,2638653030,6520,6530,6540,6520,127
|
|
20240213,123900,2637823720,6530,6510,6530,6510,2510
|
|
20240213,123800,2621457000,6510,6510,6520,6500,128
|
|
20240213,123700,2620623750,6500,6500,6510,6500,683
|
|
20240213,123600,2616177840,6500,6500,6510,6500,91
|
|
20240213,123500,2615586140,6500,6500,6510,6500,204
|
|
20240213,123400,2614260040,6510,6510,6510,6500,73
|
|
20240213,123300,2613785130,6520,6520,6520,6510,484
|
|
20240213,123200,2610634030,6520,6530,6530,6510,260
|
|
20240213,123100,2608940310,6510,6510,6520,6500,294
|
|
20240213,123000,2607028450,6500,6500,6500,6490,152
|
|
20240213,122900,2606040500,6490,6510,6520,6490,2771
|
|
20240213,122800,2588022100,6510,6510,6520,6510,287
|
|
20240213,122700,2586153650,6510,6520,6520,6510,410
|
|
20240213,122600,2583481210,6520,6530,6530,6520,86
|
|
20240213,122500,2582920430,6530,6520,6530,6510,245
|
|
20240213,122400,2581323580,6520,6540,6540,6520,897
|
|
20240213,122300,2575470560,6530,6530,6530,6530,180
|
|
20240213,122200,2574295160,6530,6530,6540,6530,140
|
|
20240213,122100,2573380880,6540,6530,6540,6530,58
|
|
20240213,122000,2573001950,6530,6540,6540,6530,3117
|
|
20240213,121900,2552644080,6530,6530,6540,6530,302
|
|
20240213,121800,2550672000,6530,6540,6540,6530,224
|
|
20240213,121700,2549208860,6530,6540,6540,6530,206
|
|
20240213,121600,2547861790,6530,6540,6540,6530,910
|
|
20240213,121500,2541910790,6540,6550,6550,6540,239
|
|
20240213,121400,2540347110,6560,6540,6560,6540,454
|
|
20240213,121300,2537370480,6540,6550,6550,6540,343
|
|
20240213,121200,2535124780,6540,6530,6550,6530,77
|
|
20240213,121100,2534620820,6530,6570,6570,6530,6728
|
|
20240213,121000,2490564760,6570,6570,6580,6560,73
|
|
20240213,120900,2490085160,6600,6570,6600,6560,1141
|
|
20240213,120800,2482563030,6560,6560,6580,6560,153
|
|
20240213,120700,2481558810,6600,6550,6600,6550,1208
|
|
20240213,120600,2473608770,6550,6550,6560,6550,85
|
|
20240213,120500,2473051640,6560,6550,6560,6550,223
|
|
20240213,120400,2471589210,6560,6570,6570,6540,153
|
|
20240213,120300,2470587950,6580,6550,6580,6530,3888
|
|
20240213,120200,2445063210,6540,6550,6550,6540,85
|
|
20240213,120100,2444506910,6540,6540,6540,6540,97
|
|
20240213,120000,2443872530,6550,6520,6550,6520,1996
|
|
20240213,115900,2430817150,6530,6530,6540,6530,1068
|
|
20240213,115800,2423843010,6530,6530,6550,6530,387
|
|
20240213,115700,2421309510,6530,6540,6540,6530,1106
|
|
20240213,115600,2414087100,6530,6530,6540,6520,662
|
|
20240213,115500,2409759600,6520,6520,6530,6520,830
|
|
20240213,115400,2404340480,6520,6500,6520,6500,284
|
|
20240213,115300,2402490320,6500,6500,6530,6500,166
|
|
20240213,115200,2401410930,6530,6520,6530,6500,289
|
|
20240213,115100,2399528510,6510,6510,6520,6500,173
|
|
20240213,115000,2398402470,6510,6500,6510,6500,427
|
|
20240213,114900,2395625600,6500,6500,6500,6500,800
|
|
20240213,114800,2390425600,6510,6490,6510,6490,195
|
|
20240213,114700,2389159250,6500,6500,6500,6490,249
|
|
20240213,114600,2387540850,6490,6480,6490,6480,101
|
|
20240213,114500,2386885470,6480,6480,6490,6480,234
|
|
20240213,114400,2385368680,6490,6480,6490,6480,300
|
|
20240213,114300,2383422610,6480,6480,6480,6480,112
|
|
20240213,114200,2382696850,6480,6480,6490,6480,145
|
|
20240213,114100,2381757170,6480,6490,6490,6480,2064
|
|
20240213,114000,2368362060,6490,6490,6500,6490,168
|
|
20240213,113900,2367271730,6490,6490,6490,6490,178
|
|
20240213,113800,2366116510,6490,6490,6500,6490,91
|
|
20240213,113700,2365525830,6490,6490,6500,6490,677
|
|
20240213,113600,2361131900,6490,6490,6510,6480,558
|
|
20240213,113500,2357507430,6490,6500,6500,6490,1420
|
|
20240213,113400,2348281690,6500,6500,6510,6500,1045
|
|
20240213,113300,2341489160,6500,6500,6510,6500,320
|
|
20240213,113200,2339408920,6500,6500,6510,6500,838
|
|
20240213,113100,2333956830,6500,6510,6510,6500,170
|
|
20240213,113000,2332850760,6510,6510,6520,6500,1225
|
|
20240213,112900,2324883240,6510,6510,6520,6510,356
|
|
20240213,112800,2322565020,6510,6510,6520,6510,339
|
|
20240213,112700,2320357740,6510,6510,6520,6510,198
|
|
20240213,112600,2319068730,6510,6510,6520,6510,470
|
|
20240213,112500,2316008230,6510,6510,6520,6510,464
|
|
20240213,112400,2312986510,6510,6520,6520,6510,3265
|
|
20240213,112300,2291731240,6510,6510,6510,6510,294
|
|
20240213,112200,2289817300,6510,6510,6510,6510,371
|
|
20240213,112100,2287402090,6510,6510,6510,6510,459
|
|
20240213,112000,2284414000,6510,6530,6550,6510,5196
|
|
20240213,111900,2250522520,6530,6540,6540,6530,1627
|
|
20240213,111800,2239882700,6540,6540,6550,6540,211
|
|
20240213,111700,2238502400,6540,6540,6550,6540,398
|
|
20240213,111600,2235897280,6540,6550,6550,6540,224
|
|
20240213,111500,2234431240,6560,6540,6560,6540,757
|
|
20240213,111400,2229477040,6540,6540,6540,6540,229
|
|
20240213,111300,2227979380,6540,6540,6550,6540,191
|
|
20240213,111200,2226730140,6550,6540,6560,6540,812
|
|
20240213,111100,2221412340,6540,6550,6550,6540,1147
|
|
20240213,111000,2213901050,6550,6550,6550,6540,462
|
|
20240213,110900,2210876260,6550,6550,6560,6550,1068
|
|
20240213,110800,2203873860,6550,6550,6560,6550,127
|
|
20240213,110700,2203041970,6550,6540,6560,6540,405
|
|
20240213,110600,2200388220,6540,6540,6550,6540,156
|
|
20240213,110500,2199367960,6530,6540,6550,6530,1068
|
|
20240213,110400,2192383950,6540,6550,6550,6540,200
|
|
20240213,110300,2191075230,6540,6550,6560,6540,1672
|
|
20240213,110200,2180124890,6560,6570,6570,6550,859
|
|
20240213,110100,2174491200,6570,6560,6570,6560,127
|
|
20240213,110000,2173658050,6560,6560,6570,6560,525
|
|
20240213,105900,2170212970,6560,6570,6570,6560,756
|
|
20240213,105800,2165253580,6560,6570,6570,6560,489
|
|
20240213,105700,2162045640,6570,6560,6570,6560,990
|
|
20240213,105600,2155550310,6590,6570,6590,6560,867
|
|
20240213,105500,2149845620,6570,6570,6580,6570,113
|
|
20240213,105400,2149103070,6570,6570,6580,6560,2446
|
|
20240213,105300,2133033300,6570,6570,6580,6570,126
|
|
20240213,105200,2132205340,6580,6580,6590,6570,485
|
|
20240213,105100,2129014490,6580,6620,6620,6580,5327
|
|
20240213,105000,2093882100,6620,6620,6620,6610,527
|
|
20240213,104900,2090396400,6610,6610,6630,6610,59
|
|
20240213,104800,2090006310,6620,6610,6620,6610,294
|
|
20240213,104700,2088062720,6620,6620,6630,6620,1123
|
|
20240213,104600,2080627650,6620,6630,6630,6620,432
|
|
20240213,104500,2077767760,6620,6640,6640,6620,1284
|
|
20240213,104400,2069259520,6640,6650,6650,6640,952
|
|
20240213,104300,2062930510,6650,6670,6690,6650,1003
|
|
20240213,104200,2056245170,6670,6680,6690,6670,1896
|
|
20240213,104100,2043579250,6690,6690,6690,6690,1734
|
|
20240213,104000,2031978790,6690,6660,6690,6650,7381
|
|
20240213,103900,1982740250,6660,6650,6660,6640,1540
|
|
20240213,103800,1972499760,6650,6640,6650,6640,684
|
|
20240213,103700,1967957930,6650,6650,6660,6650,2382
|
|
20240213,103600,1952103490,6660,6670,6670,6650,981
|
|
20240213,103500,1945565240,6670,6660,6670,6660,530
|
|
20240213,103400,1942030440,6660,6650,6670,6650,237
|
|
20240213,103300,1940451130,6650,6660,6670,6650,1179
|
|
20240213,103200,1932602980,6660,6680,6680,6660,475
|
|
20240213,103100,1929435300,6680,6670,6690,6670,825
|
|
20240213,103000,1923923490,6670,6640,6690,6640,3357
|
|
20240213,102900,1901555110,6640,6690,6690,6630,4089
|
|
20240213,102800,1874405600,6680,6660,6690,6660,6582
|
|
20240213,102700,1830428600,6660,6630,6680,6630,9175
|
|
20240213,102600,1769340370,6630,6640,6640,6630,637
|
|
20240213,102500,1765111450,6640,6620,6640,6600,6254
|
|
20240213,102400,1723695780,6600,6580,6600,6560,8901
|
|
20240213,102300,1665100040,6580,6620,6620,6580,6088
|
|
20240213,102200,1624867320,6620,6630,6640,6620,1975
|
|
20240213,102100,1611774710,6620,6630,6630,6620,2973
|
|
20240213,102000,1592079280,6620,6600,6630,6600,8286
|
|
20240213,101900,1537226080,6620,6600,6620,6590,13652
|
|
20240213,101800,1446918790,6610,6610,6620,6590,6020
|
|
20240213,101700,1407125500,6590,6590,6610,6580,9022
|
|
20240213,101600,1347607310,6590,6570,6590,6570,6805
|
|
20240213,101500,1302790610,6580,6530,6580,6530,30197
|
|
20240213,101400,1105062090,6510,6490,6520,6490,5565
|
|
20240213,101300,1068810730,6490,6500,6500,6490,99
|
|
20240213,101200,1068167470,6500,6490,6500,6490,1931
|
|
20240213,101100,1055616990,6480,6490,6500,6480,1187
|
|
20240213,101000,1047914010,6490,6500,6510,6490,584
|
|
20240213,100900,1044120170,6510,6510,6510,6490,7492
|
|
20240213,100800,995355980,6510,6490,6510,6490,1271
|
|
20240213,100700,987082630,6510,6490,6510,6490,9003
|
|
20240213,100600,928566820,6500,6480,6500,6470,4755
|
|
20240213,100500,897703140,6480,6450,6480,6450,3687
|
|
20240213,100400,873842520,6450,6440,6450,6440,489
|
|
20240213,100300,870688520,6440,6440,6440,6430,356
|
|
20240213,100200,868398310,6440,6450,6460,6430,245
|
|
20240213,100100,866820680,6460,6470,6480,6450,5061
|
|
20240213,100000,834115700,6470,6460,6480,6460,949
|
|
20240213,095900,827976730,6470,6460,6470,6460,7175
|
|
20240213,095800,781561390,6450,6440,6450,6430,4775
|
|
20240213,095700,750773830,6430,6440,6440,6430,1172
|
|
20240213,095600,743237850,6430,6430,6430,6420,1399
|
|
20240213,095500,734242420,6430,6440,6450,6430,1740
|
|
20240213,095400,723036140,6440,6420,6470,6420,10240
|
|
20240213,095300,657038690,6410,6380,6410,6370,809
|
|
20240213,095200,651853790,6370,6390,6400,6360,2552
|
|
20240213,095100,635547450,6380,6370,6380,6370,873
|
|
20240213,095000,629978050,6370,6390,6390,6370,117
|
|
20240213,094900,629230760,6360,6400,6400,6360,565
|
|
20240213,094800,625627620,6390,6380,6390,6380,747
|
|
20240213,094700,620854430,6380,6370,6380,6370,665
|
|
20240213,094600,616612730,6370,6370,6370,6370,788
|
|
20240213,094500,611593170,6370,6370,6370,6370,102
|
|
20240213,094400,610943430,6370,6370,6370,6370,303
|
|
20240213,094300,609013320,6370,6380,6380,6370,201
|
|
20240213,094200,607732930,6380,6380,6380,6380,166
|
|
20240213,094100,606673850,6380,6370,6380,6370,1133
|
|
20240213,094000,599456630,6360,6360,6360,6360,71
|
|
20240213,093900,599005070,6370,6370,6370,6370,0
|
|
20240213,093800,599005070,6370,6370,6370,6360,232
|
|
20240213,093700,597529340,6370,6370,6380,6370,132
|
|
20240213,093600,596688490,6380,6380,6390,6380,26
|
|
20240213,093500,596522540,6390,6390,6390,6390,10
|
|
20240213,093400,596458640,6390,6390,6390,6390,2
|
|
20240213,093300,596445860,6380,6380,6380,6380,388
|
|
20240213,093200,593970420,6380,6370,6380,6350,926
|
|
20240213,093100,588075840,6380,6350,6380,6350,1932
|
|
20240213,093000,575797260,6340,6340,6340,6340,234
|
|
20240213,092900,574313700,6340,6340,6340,6340,309
|
|
20240213,092800,572354640,6340,6340,6340,6340,656
|
|
20240213,092700,568195600,6350,6340,6350,6330,1228
|
|
20240213,092600,560420020,6340,6340,6350,6340,172
|
|
20240213,092500,559329490,6340,6360,6360,6340,6783
|
|
20240213,092400,516254430,6360,6360,6380,6360,2176
|
|
20240213,092300,502390310,6370,6380,6380,6370,3108
|
|
20240213,092200,482573660,6370,6390,6390,6370,4095
|
|
20240213,092100,456427200,6390,6390,6390,6390,1527
|
|
20240213,092000,446669670,6400,6420,6420,6400,3566
|
|
20240213,091900,423818600,6440,6430,6440,6420,399
|
|
20240213,091800,421251240,6430,6430,6430,6420,2487
|
|
20240213,091700,405266770,6430,6410,6430,6410,1556
|
|
20240213,091600,395291790,6410,6450,6460,6410,10879
|
|
20240213,091500,325223010,6450,6400,6460,6400,8347
|
|
20240213,091400,271501370,6400,6420,6420,6400,534
|
|
20240213,091300,268073490,6420,6420,6420,6420,985
|
|
20240213,091200,261749790,6410,6420,6420,6390,1842
|
|
20240213,091100,249929920,6420,6410,6420,6400,1147
|
|
20240213,091000,242577110,6390,6400,6400,6390,162
|
|
20240213,090900,241540600,6380,6380,6380,6380,311
|
|
20240213,090800,239556420,6370,6380,6380,6370,121
|
|
20240213,090700,238785140,6380,6400,6400,6370,4988
|
|
20240213,090600,206953400,6400,6380,6400,6380,99
|
|
20240213,090500,206321600,6400,6390,6410,6380,3052
|
|
20240213,090400,186815000,6380,6360,6380,6350,599
|
|
20240213,090300,183005940,6340,6350,6370,6340,1300
|
|
20240213,090200,174743700,6390,6380,6390,6340,1374
|
|
20240213,090100,166003670,6340,6330,6350,6330,1831
|
|
20240213,090000,154396110,6320,6330,6330,6320,24123
|