656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,195300,4310411575,2955,2955,2955,2955,17685
|
|
20240213,195200,4310411575,2955,2955,2955,2955,0
|
|
20240213,195100,4310411575,2955,2955,2955,2955,0
|
|
20240213,195000,4310411575,2955,2955,2955,2955,0
|
|
20240213,194900,4310411575,2955,2955,2955,2955,0
|
|
20240213,194800,4310411575,2955,2955,2955,2955,0
|
|
20240213,194700,4310411575,2955,2955,2955,2955,0
|
|
20240213,194600,4310411575,2955,2955,2955,2955,0
|
|
20240213,194500,4310411575,2955,2955,2955,2955,0
|
|
20240213,194400,4310411575,2955,2955,2955,2955,0
|
|
20240213,194300,4310411575,2955,2955,2955,2955,0
|
|
20240213,194200,4310411575,2955,2955,2955,2955,0
|
|
20240213,194100,4310411575,2955,2955,2955,2955,0
|
|
20240213,194000,4310411575,2955,2955,2955,2955,0
|
|
20240213,193900,4310411575,2955,2955,2955,2955,0
|
|
20240213,193800,4310411575,2955,2955,2955,2955,0
|
|
20240213,193700,4310411575,2955,2955,2955,2955,0
|
|
20240213,193600,4310411575,2955,2955,2955,2955,0
|
|
20240213,193500,4310411575,2955,2955,2955,2955,0
|
|
20240213,193400,4310411575,2955,2955,2955,2955,0
|
|
20240213,193300,4310411575,2955,2955,2955,2955,0
|
|
20240213,193200,4310411575,2955,2955,2955,2955,0
|
|
20240213,193100,4310411575,2955,2955,2955,2955,0
|
|
20240213,193000,4310411575,2955,2955,2955,2955,0
|
|
20240213,192900,4310411575,2955,2955,2955,2955,0
|
|
20240213,192800,4310411575,2955,2955,2955,2955,0
|
|
20240213,192700,4310411575,2955,2955,2955,2955,0
|
|
20240213,192600,4310411575,2955,2955,2955,2955,0
|
|
20240213,192500,4310411575,2955,2955,2955,2955,0
|
|
20240213,192400,4310411575,2955,2955,2955,2955,0
|
|
20240213,192300,4310411575,2955,2955,2955,2955,17685
|
|
20240213,192200,4310411575,2955,2955,2955,2955,0
|
|
20240213,192100,4310411575,2955,2955,2955,2955,0
|
|
20240213,192000,4310411575,2955,2955,2955,2955,0
|
|
20240213,191900,4310411575,2955,2955,2955,2955,0
|
|
20240213,191800,4310411575,2955,2955,2955,2955,0
|
|
20240213,191700,4310411575,2955,2955,2955,2955,0
|
|
20240213,191600,4310411575,2955,2955,2955,2955,0
|
|
20240213,191500,4310411575,2955,2955,2955,2955,0
|
|
20240213,191400,4310411575,2955,2955,2955,2955,0
|
|
20240213,191300,4310411575,2955,2955,2955,2955,0
|
|
20240213,191200,4310411575,2955,2955,2955,2955,0
|
|
20240213,191100,4310411575,2955,2955,2955,2955,0
|
|
20240213,191000,4310411575,2955,2955,2955,2955,0
|
|
20240213,190900,4310411575,2955,2955,2955,2955,0
|
|
20240213,190800,4310411575,2955,2955,2955,2955,0
|
|
20240213,190700,4310411575,2955,2955,2955,2955,0
|
|
20240213,190600,4310411575,2955,2955,2955,2955,0
|
|
20240213,190500,4310411575,2955,2955,2955,2955,0
|
|
20240213,190400,4310411575,2955,2955,2955,2955,0
|
|
20240213,190300,4310411575,2955,2955,2955,2955,0
|
|
20240213,190200,4310411575,2955,2955,2955,2955,0
|
|
20240213,190100,4310411575,2955,2955,2955,2955,0
|
|
20240213,190000,4310411575,2955,2955,2955,2955,0
|
|
20240213,185900,4310411575,2955,2955,2955,2955,0
|
|
20240213,185800,4310411575,2955,2955,2955,2955,0
|
|
20240213,185700,4310411575,2955,2955,2955,2955,0
|
|
20240213,185600,4310411575,2955,2955,2955,2955,0
|
|
20240213,185500,4310411575,2955,2955,2955,2955,0
|
|
20240213,185400,4310411575,2955,2955,2955,2955,0
|
|
20240213,185300,4310411575,2955,2955,2955,2955,17685
|
|
20240213,185200,4310411575,2955,2955,2955,2955,0
|
|
20240213,185100,4310411575,2955,2955,2955,2955,0
|
|
20240213,185000,4310411575,2955,2955,2955,2955,0
|
|
20240213,184900,4310411575,2955,2955,2955,2955,0
|
|
20240213,184800,4310411575,2955,2955,2955,2955,0
|
|
20240213,184700,4310411575,2955,2955,2955,2955,0
|
|
20240213,184600,4310411575,2955,2955,2955,2955,0
|
|
20240213,184500,4310411575,2955,2955,2955,2955,0
|
|
20240213,184400,4310411575,2955,2955,2955,2955,0
|
|
20240213,184300,4310411575,2955,2955,2955,2955,0
|
|
20240213,184200,4310411575,2955,2955,2955,2955,0
|
|
20240213,184100,4310411575,2955,2955,2955,2955,0
|
|
20240213,184000,4310411575,2955,2955,2955,2955,0
|
|
20240213,183900,4310411575,2955,2955,2955,2955,0
|
|
20240213,183800,4310411575,2955,2955,2955,2955,0
|
|
20240213,183700,4310411575,2955,2955,2955,2955,0
|
|
20240213,183600,4310411575,2955,2955,2955,2955,0
|
|
20240213,183500,4310411575,2955,2955,2955,2955,0
|
|
20240213,183400,4310411575,2955,2955,2955,2955,0
|
|
20240213,183300,4310411575,2955,2955,2955,2955,0
|
|
20240213,183200,4310411575,2955,2955,2955,2955,0
|
|
20240213,183100,4310411575,2955,2955,2955,2955,0
|
|
20240213,183000,4310411575,2955,2955,2955,2955,0
|
|
20240213,182900,4310411575,2955,2955,2955,2955,0
|
|
20240213,182800,4310411575,2955,2955,2955,2955,0
|
|
20240213,182700,4310411575,2955,2955,2955,2955,0
|
|
20240213,182600,4310411575,2955,2955,2955,2955,0
|
|
20240213,182500,4310411575,2955,2955,2955,2955,0
|
|
20240213,182400,4310411575,2955,2955,2955,2955,0
|
|
20240213,182300,4310411575,2955,2955,2955,2955,17685
|
|
20240213,182200,4310411575,2955,2955,2955,2955,0
|
|
20240213,182100,4310411575,2955,2955,2955,2955,0
|
|
20240213,182000,4310411575,2955,2955,2955,2955,0
|
|
20240213,181900,4310411575,2955,2955,2955,2955,0
|
|
20240213,181800,4310411575,2955,2955,2955,2955,0
|
|
20240213,181700,4310411575,2955,2955,2955,2955,0
|
|
20240213,181600,4310411575,2955,2955,2955,2955,0
|
|
20240213,181500,4310411575,2955,2955,2955,2955,0
|
|
20240213,181400,4310411575,2955,2955,2955,2955,0
|
|
20240213,181300,4310411575,2955,2955,2955,2955,0
|
|
20240213,181200,4310411575,2955,2955,2955,2955,0
|
|
20240213,181100,4310411575,2955,2955,2955,2955,0
|
|
20240213,181000,4310411575,2955,2955,2955,2955,0
|
|
20240213,180900,4310411575,2955,2955,2955,2955,0
|
|
20240213,180800,4310411575,2955,2955,2955,2955,0
|
|
20240213,180700,4310411575,2955,2955,2955,2955,0
|
|
20240213,180600,4310411575,2955,2955,2955,2955,0
|
|
20240213,180500,4310411575,2955,2955,2955,2955,0
|
|
20240213,180400,4310411575,2955,2955,2955,2955,0
|
|
20240213,180300,4310411575,2955,2955,2955,2955,0
|
|
20240213,180200,4310411575,2955,2955,2955,2955,0
|
|
20240213,180100,4310411575,2955,2955,2955,2955,0
|
|
20240213,180000,4310411575,2955,2955,2955,2955,0
|
|
20240213,175900,4310411575,2955,2955,2955,2955,0
|
|
20240213,175800,4310411575,2955,2955,2955,2955,0
|
|
20240213,175700,4310411575,2955,2955,2955,2955,0
|
|
20240213,175600,4310411575,2955,2955,2955,2955,0
|
|
20240213,175500,4310411575,2955,2955,2955,2955,0
|
|
20240213,175400,4310411575,2955,2955,2955,2955,0
|
|
20240213,175300,4310411575,2955,2955,2955,2955,17685
|
|
20240213,175200,4310411575,2955,2955,2955,2955,0
|
|
20240213,175100,4310411575,2955,2955,2955,2955,0
|
|
20240213,175000,4310411575,2955,2955,2955,2955,0
|
|
20240213,174900,4310411575,2955,2955,2955,2955,0
|
|
20240213,174800,4310411575,2955,2955,2955,2955,0
|
|
20240213,174700,4310411575,2955,2955,2955,2955,0
|
|
20240213,174600,4310411575,2955,2955,2955,2955,0
|
|
20240213,174500,4310411575,2955,2955,2955,2955,0
|
|
20240213,174400,4310411575,2955,2955,2955,2955,0
|
|
20240213,174300,4310411575,2955,2955,2955,2955,0
|
|
20240213,174200,4310411575,2955,2955,2955,2955,0
|
|
20240213,174100,4310411575,2955,2955,2955,2955,0
|
|
20240213,174000,4310411575,2955,2955,2955,2955,0
|
|
20240213,173900,4310411575,2955,2955,2955,2955,0
|
|
20240213,173800,4310411575,2955,2955,2955,2955,0
|
|
20240213,173700,4310411575,2955,2955,2955,2955,0
|
|
20240213,173600,4310411575,2955,2955,2955,2955,0
|
|
20240213,173500,4310411575,2955,2955,2955,2955,0
|
|
20240213,173400,4310411575,2955,2955,2955,2955,0
|
|
20240213,173300,4310411575,2955,2955,2955,2955,0
|
|
20240213,173200,4310411575,2955,2955,2955,2955,0
|
|
20240213,173100,4310411575,2955,2955,2955,2955,0
|
|
20240213,173000,4310411575,2955,2955,2955,2955,0
|
|
20240213,172900,4310411575,2955,2955,2955,2955,0
|
|
20240213,172800,4310411575,2955,2955,2955,2955,0
|
|
20240213,172700,4310411575,2955,2955,2955,2955,0
|
|
20240213,172600,4310411575,2955,2955,2955,2955,0
|
|
20240213,172500,4310411575,2955,2955,2955,2955,0
|
|
20240213,172400,4310411575,2955,2955,2955,2955,0
|
|
20240213,172300,4310411575,2955,2955,2955,2955,17685
|
|
20240213,172200,4310411575,2955,2955,2955,2955,0
|
|
20240213,172100,4310411575,2955,2955,2955,2955,0
|
|
20240213,172000,4310411575,2955,2955,2955,2955,0
|
|
20240213,171900,4310411575,2955,2955,2955,2955,0
|
|
20240213,171800,4310411575,2955,2955,2955,2955,0
|
|
20240213,171700,4310411575,2955,2955,2955,2955,0
|
|
20240213,171600,4310411575,2955,2955,2955,2955,0
|
|
20240213,171500,4310411575,2955,2955,2955,2955,0
|
|
20240213,171400,4310411575,2955,2955,2955,2955,0
|
|
20240213,171300,4310411575,2955,2955,2955,2955,0
|
|
20240213,171200,4310411575,2955,2955,2955,2955,0
|
|
20240213,171100,4310411575,2955,2955,2955,2955,0
|
|
20240213,171000,4310411575,2955,2955,2955,2955,0
|
|
20240213,170900,4310411575,2955,2955,2955,2955,0
|
|
20240213,170800,4310411575,2955,2955,2955,2955,0
|
|
20240213,170700,4310411575,2955,2955,2955,2955,0
|
|
20240213,170600,4310411575,2955,2955,2955,2955,0
|
|
20240213,170500,4310411575,2955,2955,2955,2955,0
|
|
20240213,170400,4310411575,2955,2955,2955,2955,0
|
|
20240213,170300,4310411575,2955,2955,2955,2955,0
|
|
20240213,170200,4310411575,2955,2955,2955,2955,0
|
|
20240213,170100,4310411575,2955,2955,2955,2955,0
|
|
20240213,170000,4310411575,2955,2955,2955,2955,0
|
|
20240213,165900,4310411575,2955,2955,2955,2955,0
|
|
20240213,165800,4310411575,2955,2955,2955,2955,0
|
|
20240213,165700,4310411575,2955,2955,2955,2955,0
|
|
20240213,165600,4310411575,2955,2955,2955,2955,0
|
|
20240213,165500,4310411575,2955,2955,2955,2955,0
|
|
20240213,165400,4310411575,2955,2955,2955,2955,0
|
|
20240213,165300,4310411575,2955,2955,2955,2955,17685
|
|
20240213,165200,4310411575,2955,2955,2955,2955,0
|
|
20240213,165100,4310411575,2955,2955,2955,2955,0
|
|
20240213,165000,4310411575,2955,2955,2955,2955,0
|
|
20240213,164900,4310411575,2955,2955,2955,2955,0
|
|
20240213,164800,4310411575,2955,2955,2955,2955,0
|
|
20240213,164700,4310411575,2955,2955,2955,2955,0
|
|
20240213,164600,4310411575,2955,2955,2955,2955,0
|
|
20240213,164500,4310411575,2955,2955,2955,2955,0
|
|
20240213,164400,4310411575,2955,2955,2955,2955,0
|
|
20240213,164300,4310411575,2955,2955,2955,2955,0
|
|
20240213,164200,4310411575,2955,2955,2955,2955,0
|
|
20240213,164100,4310411575,2955,2955,2955,2955,0
|
|
20240213,164000,4310411575,2955,2955,2955,2955,0
|
|
20240213,163900,4310411575,2955,2955,2955,2955,0
|
|
20240213,163800,4310411575,2955,2955,2955,2955,0
|
|
20240213,163700,4310411575,2955,2955,2955,2955,0
|
|
20240213,163600,4310411575,2955,2955,2955,2955,0
|
|
20240213,163500,4310411575,2955,2955,2955,2955,0
|
|
20240213,163400,4310411575,2955,2955,2955,2955,0
|
|
20240213,163300,4310411575,2955,2955,2955,2955,0
|
|
20240213,163200,4310411575,2955,2955,2955,2955,0
|
|
20240213,163100,4310411575,2955,2955,2955,2955,0
|
|
20240213,163000,4310411575,2955,2955,2955,2955,0
|
|
20240213,162900,4310411575,2955,2955,2955,2955,0
|
|
20240213,162800,4310411575,2955,2955,2955,2955,0
|
|
20240213,162700,4310411575,2955,2955,2955,2955,0
|
|
20240213,162600,4310411575,2955,2955,2955,2955,0
|
|
20240213,162500,4310411575,2955,2955,2955,2955,0
|
|
20240213,162400,4310411575,2955,2955,2955,2955,0
|
|
20240213,162300,4310411575,2955,2955,2955,2955,17685
|
|
20240213,162200,4310411575,2955,2955,2955,2955,0
|
|
20240213,162100,4310411575,2955,2955,2955,2955,0
|
|
20240213,162000,4310411575,2955,2955,2955,2955,0
|
|
20240213,161900,4310411575,2955,2955,2955,2955,0
|
|
20240213,161800,4310411575,2955,2955,2955,2955,0
|
|
20240213,161700,4310411575,2955,2955,2955,2955,0
|
|
20240213,161600,4310411575,2955,2955,2955,2955,0
|
|
20240213,161500,4310411575,2955,2955,2955,2955,0
|
|
20240213,161400,4310411575,2955,2955,2955,2955,0
|
|
20240213,161300,4310411575,2955,2955,2955,2955,0
|
|
20240213,161200,4310411575,2955,2955,2955,2955,0
|
|
20240213,161100,4310411575,2955,2955,2955,2955,0
|
|
20240213,161000,4310411575,2955,2955,2955,2955,0
|
|
20240213,160900,4310411575,2955,2955,2955,2955,0
|
|
20240213,160800,4310411575,2955,2955,2955,2955,0
|
|
20240213,160700,4310411575,2955,2955,2955,2955,0
|
|
20240213,160600,4310411575,2955,2955,2955,2955,0
|
|
20240213,160500,4310411575,2955,2955,2955,2955,0
|
|
20240213,160400,4310411575,2955,2955,2955,2955,0
|
|
20240213,160300,4310411575,2955,2955,2955,2955,0
|
|
20240213,160200,4310411575,2955,2955,2955,2955,0
|
|
20240213,160100,4310411575,2955,2955,2955,2955,0
|
|
20240213,160000,4310411575,2955,2955,2955,2955,0
|
|
20240213,155900,4310411575,2955,2955,2955,2955,0
|
|
20240213,155800,4310411575,2955,2955,2955,2955,0
|
|
20240213,155700,4310411575,2955,2955,2955,2955,0
|
|
20240213,155600,4310411575,2955,2955,2955,2955,0
|
|
20240213,155500,4310411575,2955,2955,2955,2955,0
|
|
20240213,155400,4310411575,2955,2955,2955,2955,0
|
|
20240213,155300,4310411575,2955,2955,2955,2955,17685
|
|
20240213,155200,4310411575,2955,2955,2955,2955,0
|
|
20240213,155100,4310411575,2955,2955,2955,2955,0
|
|
20240213,155000,4310411575,2955,2955,2955,2955,0
|
|
20240213,154900,4310411575,2955,2955,2955,2955,0
|
|
20240213,154800,4310411575,2955,2955,2955,2955,0
|
|
20240213,154700,4310411575,2955,2955,2955,2955,0
|
|
20240213,154600,4310411575,2955,2955,2955,2955,0
|
|
20240213,154500,4310411575,2955,2955,2955,2955,0
|
|
20240213,154400,4310411575,2955,2955,2955,2955,0
|
|
20240213,154300,4310411575,2955,2955,2955,2955,0
|
|
20240213,154200,4310411575,2955,2955,2955,2955,0
|
|
20240213,154100,4310411575,2955,2955,2955,2955,0
|
|
20240213,154000,4310411575,2955,2955,2955,2955,0
|
|
20240213,153900,4310411575,2955,2955,2955,2955,0
|
|
20240213,153800,4310411575,2955,2955,2955,2955,0
|
|
20240213,153700,4310411575,2955,2955,2955,2955,0
|
|
20240213,153600,4310411575,2955,2955,2955,2955,0
|
|
20240213,153500,4310411575,2955,2955,2955,2955,0
|
|
20240213,153400,4310411575,2955,2955,2955,2955,0
|
|
20240213,153300,4310411575,2955,2955,2955,2955,0
|
|
20240213,153200,4310411575,2955,2955,2955,2955,0
|
|
20240213,153100,4310411575,2955,2955,2955,2955,0
|
|
20240213,153000,4310411575,2955,2955,2955,2955,17685
|
|
20240213,152900,4258152400,2955,2955,2955,2955,0
|
|
20240213,152800,4258152400,2955,2955,2955,2955,0
|
|
20240213,152700,4258152400,2955,2955,2955,2955,0
|
|
20240213,152600,4258152400,2955,2955,2955,2955,0
|
|
20240213,152500,4258152400,2955,2955,2955,2955,0
|
|
20240213,152400,4258152400,2955,2955,2955,2955,0
|
|
20240213,152300,4258152400,2955,2955,2955,2955,0
|
|
20240213,152200,4258152400,2955,2955,2955,2955,0
|
|
20240213,152100,4258152400,2955,2955,2955,2955,0
|
|
20240213,152000,4258152400,2955,2955,2955,2955,0
|
|
20240213,151900,4258152400,2955,2960,2960,2955,3029
|
|
20240213,151800,4249189970,2960,2960,2960,2955,1798
|
|
20240213,151700,4243870035,2955,2955,2960,2955,1162
|
|
20240213,151600,4240432625,2955,2955,2960,2955,569
|
|
20240213,151500,4238749875,2955,2960,2960,2955,2030
|
|
20240213,151400,4232745275,2960,2955,2960,2955,1877
|
|
20240213,151300,4227192765,2955,2955,2960,2955,2667
|
|
20240213,151200,4219307415,2960,2960,2960,2955,2345
|
|
20240213,151100,4212369060,2960,2960,2960,2955,4185
|
|
20240213,151000,4199989750,2960,2960,2960,2955,1750
|
|
20240213,150900,4194813785,2960,2955,2960,2955,1271
|
|
20240213,150800,4191054755,2955,2960,2965,2955,7967
|
|
20240213,150700,4167483490,2960,2960,2965,2960,2173
|
|
20240213,150600,4161048625,2960,2960,2965,2960,2666
|
|
20240213,150500,4153154740,2960,2965,2965,2960,13701
|
|
20240213,150400,4112592055,2965,2970,2970,2965,4514
|
|
20240213,150300,4099203970,2970,2970,2970,2965,2601
|
|
20240213,150200,4091480705,2965,2965,2970,2960,13699
|
|
20240213,150100,4050865950,2965,2965,2965,2960,9013
|
|
20240213,150000,4024146395,2965,2965,2965,2960,2348
|
|
20240213,145900,4017190675,2965,2965,2965,2960,4001
|
|
20240213,145800,4005336855,2965,2965,2965,2960,1866
|
|
20240213,145700,3999805685,2965,2965,2965,2960,3089
|
|
20240213,145600,3990654755,2965,2960,2965,2960,3477
|
|
20240213,145500,3980352585,2965,2960,2965,2960,2481
|
|
20240213,145400,3973003000,2960,2960,2965,2955,6920
|
|
20240213,145300,3952530295,2955,2960,2960,2955,6509
|
|
20240213,145200,3933271270,2960,2955,2960,2955,8094
|
|
20240213,145100,3909323250,2960,2960,2960,2955,1864
|
|
20240213,145000,3903806425,2960,2955,2960,2950,1568
|
|
20240213,144900,3899177145,2955,2955,2960,2950,3015
|
|
20240213,144800,3890262415,2955,2960,2960,2950,2003
|
|
20240213,144700,3884340845,2960,2950,2960,2950,5185
|
|
20240213,144600,3869022325,2950,2955,2955,2950,14567
|
|
20240213,144500,3826048790,2950,2955,2955,2945,20848
|
|
20240213,144400,3764537965,2955,2955,2955,2950,1341
|
|
20240213,144300,3760579465,2950,2960,2960,2950,2460
|
|
20240213,144200,3753310580,2960,2960,2960,2955,1995
|
|
20240213,144100,3747410680,2960,2955,2960,2950,3058
|
|
20240213,144000,3738379225,2955,2960,2960,2950,3081
|
|
20240213,143900,3729276115,2960,2960,2960,2955,3183
|
|
20240213,143800,3719857880,2960,2965,2965,2950,8981
|
|
20240213,143700,3693288305,2965,2960,2965,2960,3904
|
|
20240213,143600,3681729260,2955,2960,2960,2955,8827
|
|
20240213,143500,3655605680,2955,2955,2955,2950,3852
|
|
20240213,143400,3644224760,2955,2950,2955,2950,14774
|
|
20240213,143300,3600632710,2945,2945,2950,2945,8010
|
|
20240213,143200,3577030245,2945,2945,2950,2940,2276
|
|
20240213,143100,3570328665,2945,2950,2950,2940,8641
|
|
20240213,143000,3544872690,2945,2950,2955,2945,5576
|
|
20240213,142900,3528427160,2950,2950,2955,2945,3688
|
|
20240213,142800,3517551930,2950,2945,2960,2945,3803
|
|
20240213,142700,3506327875,2950,2950,2955,2945,2914
|
|
20240213,142600,3497732985,2950,2950,2955,2945,2730
|
|
20240213,142500,3489676605,2950,2955,2955,2950,11695
|
|
20240213,142400,3455174305,2950,2955,2955,2950,1910
|
|
20240213,142300,3449532190,2950,2950,2955,2950,1816
|
|
20240213,142200,3444170300,2950,2950,2955,2950,858
|
|
20240213,142100,3441635830,2955,2960,2960,2950,9007
|
|
20240213,142000,3415028525,2955,2955,2960,2950,6874
|
|
20240213,141900,3394696710,2955,2940,2955,2940,37743
|
|
20240213,141800,3283399470,2945,2940,2945,2940,2417
|
|
20240213,141700,3276284065,2940,2945,2945,2940,6325
|
|
20240213,141600,3257669790,2945,2945,2945,2940,6361
|
|
20240213,141500,3238961125,2945,2950,2950,2940,7081
|
|
20240213,141400,3218107325,2950,2945,2950,2945,12960
|
|
20240213,141300,3179937590,2950,2950,2950,2945,7681
|
|
20240213,141200,3157313580,2950,2945,2950,2945,6308
|
|
20240213,141100,3138721490,2950,2945,2950,2945,5283
|
|
20240213,141000,3123149305,2945,2950,2950,2940,3464
|
|
20240213,140900,3112941905,2950,2945,2950,2945,6298
|
|
20240213,140800,3094382750,2950,2945,2950,2940,3089
|
|
20240213,140700,3085289625,2945,2945,2950,2940,13015
|
|
20240213,140600,3046961710,2945,2950,2950,2945,7771
|
|
20240213,140500,3024057005,2945,2945,2950,2935,8236
|
|
20240213,140400,2999812585,2945,2930,2945,2920,43230
|
|
20240213,140300,2872989390,2930,2925,2930,2925,4797
|
|
20240213,140200,2858944645,2930,2925,2930,2920,4736
|
|
20240213,140100,2845089405,2930,2925,2930,2925,5693
|
|
20240213,140000,2828424745,2930,2925,2930,2925,2769
|
|
20240213,135900,2820318285,2925,2930,2935,2925,21983
|
|
20240213,135800,2755936665,2930,2930,2930,2925,3671
|
|
20240213,135700,2745187545,2930,2925,2930,2925,3126
|
|
20240213,135600,2736036810,2930,2925,2930,2920,1918
|
|
20240213,135500,2730424185,2930,2925,2930,2925,2718
|
|
20240213,135400,2722469245,2930,2930,2930,2925,15308
|
|
20240213,135300,2677664040,2930,2930,2930,2925,3840
|
|
20240213,135200,2666413835,2925,2930,2930,2920,3632
|
|
20240213,135100,2655797940,2930,2920,2930,2915,20398
|
|
20240213,135000,2596201945,2915,2920,2920,2915,8613
|
|
20240213,134900,2571072600,2920,2920,2920,2915,3396
|
|
20240213,134800,2561158725,2920,2920,2920,2915,1849
|
|
20240213,134700,2555761265,2920,2920,2920,2915,3022
|
|
20240213,134600,2546939460,2920,2920,2920,2915,1103
|
|
20240213,134500,2543722225,2915,2910,2915,2910,9011
|
|
20240213,134400,2517460310,2915,2905,2915,2905,6004
|
|
20240213,134300,2499991515,2910,2905,2910,2905,2493
|
|
20240213,134200,2492740910,2910,2900,2910,2900,4760
|
|
20240213,134100,2478913250,2900,2890,2900,2890,16371
|
|
20240213,134000,2431443010,2890,2895,2900,2890,6605
|
|
20240213,133900,2412323110,2895,2885,2895,2885,19725
|
|
20240213,133800,2355323250,2885,2880,2885,2880,1274
|
|
20240213,133700,2351647790,2885,2880,2885,2880,785
|
|
20240213,133600,2349385880,2885,2880,2885,2880,1071
|
|
20240213,133500,2346297680,2880,2885,2885,2880,837
|
|
20240213,133400,2343886625,2880,2880,2885,2880,506
|
|
20240213,133300,2342428315,2880,2885,2885,2880,913
|
|
20240213,133200,2339797540,2885,2880,2885,2880,3236
|
|
20240213,133100,2330466305,2880,2880,2885,2880,12691
|
|
20240213,133000,2293914980,2880,2885,2885,2880,1114
|
|
20240213,132900,2290705735,2880,2890,2890,2880,7511
|
|
20240213,132800,2269018640,2890,2895,2895,2890,1072
|
|
20240213,132700,2265920130,2890,2890,2895,2890,1243
|
|
20240213,132600,2262325145,2890,2890,2895,2890,465
|
|
20240213,132500,2260980890,2895,2890,2895,2890,2214
|
|
20240213,132400,2254580090,2890,2885,2895,2885,430
|
|
20240213,132300,2253337765,2890,2885,2895,2885,14938
|
|
20240213,132200,2210171345,2890,2880,2890,2880,13163
|
|
20240213,132100,2172197390,2880,2885,2885,2880,676
|
|
20240213,132000,2170249905,2880,2880,2885,2880,1030
|
|
20240213,131900,2167281505,2885,2880,2885,2880,257
|
|
20240213,131800,2166540940,2880,2880,2885,2880,894
|
|
20240213,131700,2163966170,2885,2880,2885,2880,4532
|
|
20240213,131600,2150892055,2880,2880,2885,2880,17916
|
|
20240213,131500,2099214090,2880,2880,2885,2880,12593
|
|
20240213,131400,2062894055,2885,2880,2885,2880,550
|
|
20240213,131300,2061310045,2880,2885,2885,2880,992
|
|
20240213,131200,2058452955,2870,2870,2885,2870,22271
|
|
20240213,131100,1994369725,2870,2870,2870,2870,2033
|
|
20240213,131000,1988535015,2875,2865,2875,2865,1196
|
|
20240213,130900,1985104760,2865,2870,2870,2865,8066
|
|
20240213,130800,1961959155,2870,2865,2870,2865,5127
|
|
20240213,130700,1947265085,2860,2860,2860,2860,1444
|
|
20240213,130600,1943135245,2860,2860,2865,2860,1057
|
|
20240213,130500,1940112095,2860,2860,2865,2860,86
|
|
20240213,130400,1939866125,2860,2860,2865,2860,1399
|
|
20240213,130300,1935864860,2860,2860,2860,2860,1434
|
|
20240213,130200,1931763620,2860,2860,2865,2860,325
|
|
20240213,130100,1930833980,2865,2865,2865,2860,1593
|
|
20240213,130000,1926273145,2860,2860,2865,2860,723
|
|
20240213,125900,1924205240,2860,2860,2860,2860,840
|
|
20240213,125800,1921802840,2860,2860,2865,2860,883
|
|
20240213,125700,1919277310,2860,2860,2860,2860,888
|
|
20240213,125600,1916737630,2860,2865,2865,2860,389
|
|
20240213,125500,1915624965,2860,2860,2860,2860,1948
|
|
20240213,125400,1910053685,2860,2860,2860,2855,5988
|
|
20240213,125300,1892931315,2865,2860,2865,2860,1685
|
|
20240213,125200,1888112085,2860,2860,2860,2860,255
|
|
20240213,125100,1887382785,2865,2865,2865,2860,828
|
|
20240213,125000,1885014310,2860,2860,2865,2860,4034
|
|
20240213,124900,1873475070,2860,2865,2865,2860,622
|
|
20240213,124800,1871695930,2865,2860,2865,2860,731
|
|
20240213,124700,1869603560,2860,2865,2865,2860,838
|
|
20240213,124600,1867206255,2860,2860,2860,2860,465
|
|
20240213,124500,1865876355,2860,2860,2870,2860,215
|
|
20240213,124400,1865260785,2860,2860,2865,2860,1549
|
|
20240213,124300,1860829040,2860,2860,2865,2860,310
|
|
20240213,124200,1859942315,2860,2860,2860,2860,851
|
|
20240213,124100,1857508455,2865,2860,2865,2860,778
|
|
20240213,124000,1855283160,2860,2865,2865,2860,277
|
|
20240213,123900,1854489940,2865,2865,2865,2860,750
|
|
20240213,123800,1852344400,2860,2860,2865,2860,112
|
|
20240213,123700,1852023990,2860,2860,2860,2860,1002
|
|
20240213,123600,1849158270,2865,2860,2865,2860,432
|
|
20240213,123500,1847922620,2865,2865,2865,2865,1055
|
|
20240213,123400,1844900045,2865,2865,2865,2860,895
|
|
20240213,123300,1842338755,2865,2860,2865,2860,203
|
|
20240213,123200,1841757165,2860,2865,2865,2860,1101
|
|
20240213,123100,1838605420,2860,2865,2865,2860,179
|
|
20240213,123000,1838092620,2860,2860,2865,2860,1167
|
|
20240213,122900,1834754015,2860,2860,2865,2860,747
|
|
20240213,122800,1832617575,2865,2870,2870,2865,917
|
|
20240213,122700,1829986710,2870,2865,2870,2860,3614
|
|
20240213,122600,1819640315,2860,2860,2865,2860,268
|
|
20240213,122500,1818873710,2860,2860,2865,2860,357
|
|
20240213,122400,1817852675,2860,2860,2865,2860,1273
|
|
20240213,122300,1814209125,2860,2860,2865,2860,179
|
|
20240213,122200,1813696760,2865,2865,2865,2860,1194
|
|
20240213,122100,1810279220,2865,2860,2865,2860,132
|
|
20240213,122000,1809901540,2865,2865,2865,2860,800
|
|
20240213,121900,1807613120,2870,2865,2870,2865,1435
|
|
20240213,121800,1803501715,2865,2865,2865,2865,270
|
|
20240213,121700,1802728165,2865,2870,2870,2865,935
|
|
20240213,121600,1800048025,2865,2875,2875,2865,1107
|
|
20240213,121500,1796871715,2875,2870,2875,2870,912
|
|
20240213,121400,1794254145,2870,2870,2870,2870,289
|
|
20240213,121300,1793424715,2870,2870,2875,2870,1340
|
|
20240213,121200,1789578745,2875,2875,2875,2865,676
|
|
20240213,121100,1787638095,2870,2870,2875,2870,820
|
|
20240213,121000,1785283030,2875,2870,2875,2865,5842
|
|
20240213,120900,1768493280,2865,2870,2870,2860,990
|
|
20240213,120800,1765654030,2870,2875,2875,2870,372
|
|
20240213,120700,1764586285,2870,2865,2875,2865,1454
|
|
20240213,120600,1760417930,2860,2865,2870,2860,2602
|
|
20240213,120500,1752973985,2860,2875,2875,2860,1898
|
|
20240213,120400,1747541790,2875,2865,2875,2865,6229
|
|
20240213,120300,1729661395,2865,2865,2865,2860,4428
|
|
20240213,120200,1716995620,2865,2860,2865,2860,439
|
|
20240213,120100,1715739935,2860,2865,2865,2860,7605
|
|
20240213,120000,1693988805,2870,2865,2870,2860,1068
|
|
20240213,115900,1690931920,2865,2860,2865,2860,444
|
|
20240213,115800,1689661250,2865,2860,2865,2860,430
|
|
20240213,115700,1688431320,2860,2870,2870,2860,318
|
|
20240213,115600,1687520105,2865,2870,2870,2865,772
|
|
20240213,115500,1685308195,2870,2865,2870,2865,749
|
|
20240213,115400,1683161515,2865,2870,2870,2865,1215
|
|
20240213,115300,1679679925,2865,2865,2870,2865,1064
|
|
20240213,115200,1676631120,2865,2865,2870,2865,200
|
|
20240213,115100,1676057515,2865,2865,2865,2865,626
|
|
20240213,115000,1674264025,2865,2865,2870,2865,929
|
|
20240213,114900,1671601830,2865,2870,2870,2865,237
|
|
20240213,114800,1670922095,2865,2870,2870,2865,780
|
|
20240213,114700,1668687270,2865,2865,2870,2865,298
|
|
20240213,114600,1667833495,2865,2865,2865,2865,1400
|
|
20240213,114500,1663822495,2870,2860,2870,2860,544
|
|
20240213,114400,1662264995,2860,2865,2865,2860,1044
|
|
20240213,114300,1659273965,2865,2865,2870,2865,560
|
|
20240213,114200,1657669385,2865,2870,2870,2865,387
|
|
20240213,114100,1656560125,2870,2860,2870,2860,1169
|
|
20240213,114000,1653213665,2860,2865,2865,2860,692
|
|
20240213,113900,1651234005,2865,2865,2870,2860,420
|
|
20240213,113800,1650031060,2860,2865,2865,2860,1068
|
|
20240213,113700,1646976490,2865,2865,2870,2860,1343
|
|
20240213,113600,1643131035,2870,2865,2870,2865,784
|
|
20240213,113500,1640884865,2865,2860,2865,2860,686
|
|
20240213,113400,1638920475,2860,2870,2870,2860,7967
|
|
20240213,113300,1616096080,2870,2865,2870,2865,767
|
|
20240213,113200,1613898490,2865,2865,2870,2865,4925
|
|
20240213,113100,1599765170,2870,2865,2870,2865,908
|
|
20240213,113000,1597161055,2865,2870,2870,2865,804
|
|
20240213,112900,1594856830,2865,2870,2870,2865,552
|
|
20240213,112800,1593275250,2870,2865,2870,2865,2793
|
|
20240213,112700,1585263345,2870,2870,2875,2870,1608
|
|
20240213,112600,1580644160,2875,2870,2875,2870,1279
|
|
20240213,112500,1576973275,2870,2865,2875,2860,4278
|
|
20240213,112400,1564699425,2860,2860,2865,2860,5072
|
|
20240213,112300,1550193285,2860,2860,2865,2860,713
|
|
20240213,112200,1548153265,2860,2860,2865,2860,1189
|
|
20240213,112100,1544751125,2865,2860,2865,2860,818
|
|
20240213,112000,1542410800,2865,2860,2865,2860,465
|
|
20240213,111900,1541080685,2865,2860,2865,2860,1196
|
|
20240213,111800,1537659365,2865,2865,2865,2865,77
|
|
20240213,111700,1537438760,2865,2870,2870,2865,3116
|
|
20240213,111600,1528511415,2865,2875,2880,2865,10473
|
|
20240213,111500,1498451350,2875,2870,2875,2870,1949
|
|
20240213,111400,1492849655,2870,2880,2880,2870,1305
|
|
20240213,111300,1489101145,2875,2875,2880,2875,1185
|
|
20240213,111200,1485693915,2880,2885,2885,2875,4462
|
|
20240213,111100,1472862875,2885,2880,2885,2880,1037
|
|
20240213,111000,1469875800,2880,2870,2885,2870,20935
|
|
20240213,110900,1409551095,2870,2870,2880,2870,12278
|
|
20240213,110800,1374261460,2865,2865,2870,2865,449
|
|
20240213,110700,1372974830,2870,2870,2875,2860,1246
|
|
20240213,110600,1369403985,2865,2865,2870,2865,1864
|
|
20240213,110500,1364054405,2865,2860,2870,2855,16743
|
|
20240213,110400,1316085785,2855,2855,2855,2855,2469
|
|
20240213,110300,1309036790,2855,2850,2855,2845,3247
|
|
20240213,110200,1299769465,2845,2850,2850,2845,2925
|
|
20240213,110100,1291437075,2850,2845,2850,2845,227
|
|
20240213,110000,1290790630,2845,2845,2850,2845,2167
|
|
20240213,105900,1284618785,2845,2840,2850,2840,2398
|
|
20240213,105800,1277798585,2840,2840,2845,2835,5909
|
|
20240213,105700,1261018370,2840,2845,2845,2840,3396
|
|
20240213,105600,1251361500,2850,2840,2850,2840,13837
|
|
20240213,105500,1211999340,2840,2840,2845,2840,664
|
|
20240213,105400,1210113105,2840,2840,2840,2840,1866
|
|
20240213,105300,1204813665,2840,2840,2840,2840,414
|
|
20240213,105200,1203637905,2840,2850,2850,2835,22736
|
|
20240213,105100,1139084835,2855,2850,2855,2850,307
|
|
20240213,105000,1138209310,2850,2845,2855,2845,583
|
|
20240213,104900,1136548195,2845,2850,2855,2845,1488
|
|
20240213,104800,1132311260,2850,2850,2850,2845,3621
|
|
20240213,104700,1121994505,2845,2845,2845,2840,3496
|
|
20240213,104600,1112048855,2840,2845,2850,2840,4624
|
|
20240213,104500,1098894870,2840,2840,2845,2840,1412
|
|
20240213,104400,1094884255,2840,2840,2845,2840,3142
|
|
20240213,104300,1085954245,2840,2840,2840,2840,383
|
|
20240213,104200,1084866525,2840,2840,2845,2835,10714
|
|
20240213,104100,1054440205,2840,2840,2845,2840,690
|
|
20240213,104000,1052480065,2845,2845,2845,2840,608
|
|
20240213,103900,1050752855,2845,2845,2845,2840,733
|
|
20240213,103800,1048668485,2840,2845,2845,2840,5324
|
|
20240213,103700,1033525160,2845,2840,2850,2840,1686
|
|
20240213,103600,1028728420,2840,2845,2850,2840,3307
|
|
20240213,103500,1019321415,2845,2845,2850,2845,1163
|
|
20240213,103400,1016011280,2845,2845,2850,2845,1606
|
|
20240213,103300,1011441990,2840,2850,2850,2840,16440
|
|
20240213,103200,964597870,2855,2855,2855,2855,1378
|
|
20240213,103100,960663680,2855,2855,2860,2855,3356
|
|
20240213,103000,951069435,2860,2850,2860,2850,1171
|
|
20240213,102900,947727710,2855,2850,2855,2850,3077
|
|
20240213,102800,938951530,2850,2850,2850,2850,5008
|
|
20240213,102700,924678730,2850,2840,2850,2840,3115
|
|
20240213,102600,915820100,2840,2840,2840,2835,2652
|
|
20240213,102500,908290420,2835,2835,2835,2830,3484
|
|
20240213,102400,898416950,2835,2830,2835,2825,421
|
|
20240213,102300,897225875,2830,2830,2835,2825,872
|
|
20240213,102200,894759800,2830,2825,2830,2820,3375
|
|
20240213,102100,885218755,2820,2820,2825,2820,9599
|
|
20240213,102000,858142245,2820,2820,2825,2820,1042
|
|
20240213,101900,855203725,2820,2820,2820,2820,4657
|
|
20240213,101800,842070985,2825,2820,2825,2820,1059
|
|
20240213,101700,839083705,2825,2820,2825,2820,211
|
|
20240213,101600,838488620,2820,2815,2820,2815,4000
|
|
20240213,101500,827227110,2820,2820,2820,2815,357
|
|
20240213,101400,826221295,2820,2820,2825,2820,745
|
|
20240213,101300,824120390,2820,2820,2820,2815,693
|
|
20240213,101200,822167260,2820,2820,2820,2820,2176
|
|
20240213,101100,816030940,2825,2825,2825,2820,2498
|
|
20240213,101000,808984610,2825,2825,2825,2820,3217
|
|
20240213,100900,799897590,2820,2820,2825,2820,1923
|
|
20240213,100800,794474675,2820,2825,2825,2815,2528
|
|
20240213,100700,787345565,2830,2825,2830,2820,16114
|
|
20240213,100600,741900200,2820,2830,2830,2820,6107
|
|
20240213,100500,724649190,2830,2825,2830,2825,205
|
|
20240213,100400,724069975,2830,2830,2835,2820,8239
|
|
20240213,100300,700781695,2835,2835,2835,2830,6560
|
|
20240213,100200,682215715,2830,2830,2835,2830,15609
|
|
20240213,100100,637991045,2830,2830,2835,2830,3812
|
|
20240213,100000,627192165,2830,2835,2835,2830,2546
|
|
20240213,095900,619975665,2835,2840,2840,2835,6590
|
|
20240213,095800,601292970,2835,2835,2840,2835,419
|
|
20240213,095700,600105100,2835,2840,2840,2835,8528
|
|
20240213,095600,575913995,2840,2840,2840,2835,770
|
|
20240213,095500,573728770,2840,2840,2840,2835,1078
|
|
20240213,095400,570669045,2840,2840,2840,2840,2072
|
|
20240213,095300,564784565,2840,2840,2845,2840,1257
|
|
20240213,095200,561213945,2840,2845,2845,2840,1621
|
|
20240213,095100,556602595,2845,2845,2845,2840,622
|
|
20240213,095000,554835130,2845,2845,2845,2845,1516
|
|
20240213,094900,550522110,2845,2845,2850,2845,1296
|
|
20240213,094800,546834965,2845,2845,2845,2845,474
|
|
20240213,094700,545486435,2845,2835,2845,2835,4500
|
|
20240213,094600,532689350,2840,2835,2840,2835,551
|
|
20240213,094500,531124950,2835,2840,2840,2835,637
|
|
20240213,094400,529318370,2840,2845,2850,2840,2682
|
|
20240213,094300,521700065,2845,2840,2850,2835,721
|
|
20240213,094200,519650620,2840,2845,2850,2835,1783
|
|
20240213,094100,514576410,2840,2845,2845,2840,929
|
|
20240213,094000,511937615,2840,2845,2845,2835,3278
|
|
20240213,093900,502633830,2845,2850,2855,2840,5958
|
|
20240213,093800,485710165,2850,2845,2850,2840,869
|
|
20240213,093700,483237790,2845,2850,2850,2840,1039
|
|
20240213,093600,480282685,2845,2850,2855,2845,1460
|
|
20240213,093500,476121830,2850,2850,2855,2845,1714
|
|
20240213,093400,471241575,2850,2840,2850,2840,1154
|
|
20240213,093300,467960525,2850,2845,2850,2840,5393
|
|
20240213,093200,452605800,2840,2845,2850,2840,1343
|
|
20240213,093100,448788655,2850,2850,2850,2845,1327
|
|
20240213,093000,445013310,2845,2840,2850,2835,3156
|
|
20240213,092900,436033855,2845,2840,2845,2835,6540
|
|
20240213,092800,417478135,2840,2845,2845,2840,8678
|
|
20240213,092700,392828880,2845,2850,2850,2845,13839
|
|
20240213,092600,353422410,2850,2855,2855,2850,4123
|
|
20240213,092500,341670170,2855,2855,2855,2850,1369
|
|
20240213,092400,337767385,2855,2860,2860,2855,3471
|
|
20240213,092300,327856895,2855,2855,2860,2855,10449
|
|
20240213,092200,298024100,2860,2860,2860,2855,2968
|
|
20240213,092100,289541225,2860,2860,2860,2855,3898
|
|
20240213,092000,278408140,2855,2860,2860,2855,11957
|
|
20240213,091900,244266955,2860,2860,2870,2860,1372
|
|
20240213,091800,240342985,2865,2865,2870,2860,5209
|
|
20240213,091700,225434230,2870,2865,2870,2865,1584
|
|
20240213,091600,220894950,2870,2875,2875,2870,238
|
|
20240213,091500,220211045,2870,2875,2875,2870,1356
|
|
20240213,091400,216318610,2875,2875,2875,2865,1435
|
|
20240213,091300,212195015,2870,2875,2875,2870,4416
|
|
20240213,091200,199516945,2875,2870,2875,2860,657
|
|
20240213,091100,197629300,2870,2880,2880,2870,2714
|
|
20240213,091000,189835640,2880,2875,2880,2860,9913
|
|
20240213,090900,161321515,2870,2870,2875,2855,2535
|
|
20240213,090800,154056210,2870,2875,2875,2855,697
|
|
20240213,090700,152060280,2875,2865,2875,2850,1021
|
|
20240213,090600,149136590,2855,2865,2865,2850,3156
|
|
20240213,090500,140118840,2865,2880,2880,2850,4716
|
|
20240213,090400,126644720,2865,2890,2890,2865,10017
|
|
20240213,090300,97838150,2890,2895,2895,2865,4269
|
|
20240213,090200,85548495,2890,2860,2900,2850,3758
|
|
20240213,090100,74741890,2860,2860,2860,2845,16060
|
|
20240213,090000,28974110,2855,2850,2855,2850,10131
|