595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185200,2295917920,3365,3365,3365,3365,22464
|
|
20240213,185100,2295917920,3365,3365,3365,3365,0
|
|
20240213,185000,2295917920,3365,3365,3365,3365,0
|
|
20240213,184900,2295917920,3365,3365,3365,3365,0
|
|
20240213,184800,2295917920,3365,3365,3365,3365,0
|
|
20240213,184700,2295917920,3365,3365,3365,3365,0
|
|
20240213,184600,2295917920,3365,3365,3365,3365,0
|
|
20240213,184500,2295917920,3365,3365,3365,3365,0
|
|
20240213,184400,2295917920,3365,3365,3365,3365,0
|
|
20240213,184300,2295917920,3365,3365,3365,3365,0
|
|
20240213,184200,2295917920,3365,3365,3365,3365,0
|
|
20240213,184100,2295917920,3365,3365,3365,3365,0
|
|
20240213,184000,2295917920,3365,3365,3365,3365,0
|
|
20240213,183900,2295917920,3365,3365,3365,3365,0
|
|
20240213,183800,2295917920,3365,3365,3365,3365,0
|
|
20240213,183700,2295917920,3365,3365,3365,3365,0
|
|
20240213,183600,2295917920,3365,3365,3365,3365,0
|
|
20240213,183500,2295917920,3365,3365,3365,3365,0
|
|
20240213,183400,2295917920,3365,3365,3365,3365,0
|
|
20240213,183300,2295917920,3365,3365,3365,3365,0
|
|
20240213,183200,2295917920,3365,3365,3365,3365,0
|
|
20240213,183100,2295917920,3365,3365,3365,3365,0
|
|
20240213,183000,2295917920,3365,3365,3365,3365,0
|
|
20240213,182900,2295917920,3365,3365,3365,3365,0
|
|
20240213,182800,2295917920,3365,3365,3365,3365,0
|
|
20240213,182700,2295917920,3365,3365,3365,3365,0
|
|
20240213,182600,2295917920,3365,3365,3365,3365,0
|
|
20240213,182500,2295917920,3365,3365,3365,3365,0
|
|
20240213,182400,2295917920,3365,3365,3365,3365,0
|
|
20240213,182300,2295917920,3365,3365,3365,3365,0
|
|
20240213,182200,2295917920,3365,3365,3365,3365,22464
|
|
20240213,182100,2295917920,3365,3365,3365,3365,0
|
|
20240213,182000,2295917920,3365,3365,3365,3365,0
|
|
20240213,181900,2295917920,3365,3365,3365,3365,0
|
|
20240213,181800,2295917920,3365,3365,3365,3365,0
|
|
20240213,181700,2295917920,3365,3365,3365,3365,0
|
|
20240213,181600,2295917920,3365,3365,3365,3365,0
|
|
20240213,181500,2295917920,3365,3365,3365,3365,0
|
|
20240213,181400,2295917920,3365,3365,3365,3365,0
|
|
20240213,181300,2295917920,3365,3365,3365,3365,0
|
|
20240213,181200,2295917920,3365,3365,3365,3365,0
|
|
20240213,181100,2295917920,3365,3365,3365,3365,0
|
|
20240213,181000,2295917920,3365,3365,3365,3365,0
|
|
20240213,180900,2295917920,3365,3365,3365,3365,0
|
|
20240213,180800,2295917920,3365,3365,3365,3365,0
|
|
20240213,180700,2295917920,3365,3365,3365,3365,0
|
|
20240213,180600,2295917920,3365,3365,3365,3365,0
|
|
20240213,180500,2295917920,3365,3365,3365,3365,0
|
|
20240213,180400,2295917920,3365,3365,3365,3365,0
|
|
20240213,180300,2295917920,3365,3365,3365,3365,0
|
|
20240213,180200,2295917920,3365,3365,3365,3365,0
|
|
20240213,180100,2295917920,3365,3365,3365,3365,0
|
|
20240213,180000,2295917920,3365,3365,3365,3365,0
|
|
20240213,175900,2295917920,3365,3365,3365,3365,0
|
|
20240213,175800,2295917920,3365,3365,3365,3365,0
|
|
20240213,175700,2295917920,3365,3365,3365,3365,0
|
|
20240213,175600,2295917920,3365,3365,3365,3365,0
|
|
20240213,175500,2295917920,3365,3365,3365,3365,0
|
|
20240213,175400,2295917920,3365,3365,3365,3365,0
|
|
20240213,175300,2295917920,3365,3365,3365,3365,0
|
|
20240213,175200,2295917920,3365,3365,3365,3365,22464
|
|
20240213,175100,2295917920,3365,3365,3365,3365,0
|
|
20240213,175000,2295917920,3365,3365,3365,3365,0
|
|
20240213,174900,2295917920,3365,3365,3365,3365,0
|
|
20240213,174800,2295917920,3365,3365,3365,3365,0
|
|
20240213,174700,2295917920,3365,3365,3365,3365,0
|
|
20240213,174600,2295917920,3365,3365,3365,3365,0
|
|
20240213,174500,2295917920,3365,3365,3365,3365,0
|
|
20240213,174400,2295917920,3365,3365,3365,3365,0
|
|
20240213,174300,2295917920,3365,3365,3365,3365,0
|
|
20240213,174200,2295917920,3365,3365,3365,3365,0
|
|
20240213,174100,2295917920,3365,3365,3365,3365,0
|
|
20240213,174000,2295917920,3365,3365,3365,3365,0
|
|
20240213,173900,2295917920,3365,3365,3365,3365,0
|
|
20240213,173800,2295917920,3365,3365,3365,3365,0
|
|
20240213,173700,2295917920,3365,3365,3365,3365,0
|
|
20240213,173600,2295917920,3365,3365,3365,3365,0
|
|
20240213,173500,2295917920,3365,3365,3365,3365,0
|
|
20240213,173400,2295917920,3365,3365,3365,3365,0
|
|
20240213,173300,2295917920,3365,3365,3365,3365,0
|
|
20240213,173200,2295917920,3365,3365,3365,3365,0
|
|
20240213,173100,2295917920,3365,3365,3365,3365,0
|
|
20240213,173000,2295917920,3365,3365,3365,3365,0
|
|
20240213,172900,2295917920,3365,3365,3365,3365,0
|
|
20240213,172800,2295917920,3365,3365,3365,3365,0
|
|
20240213,172700,2295917920,3365,3365,3365,3365,0
|
|
20240213,172600,2295917920,3365,3365,3365,3365,0
|
|
20240213,172500,2295917920,3365,3365,3365,3365,0
|
|
20240213,172400,2295917920,3365,3365,3365,3365,0
|
|
20240213,172300,2295917920,3365,3365,3365,3365,0
|
|
20240213,172200,2295917920,3365,3365,3365,3365,22464
|
|
20240213,172100,2295917920,3365,3365,3365,3365,0
|
|
20240213,172000,2295917920,3365,3365,3365,3365,0
|
|
20240213,171900,2295917920,3365,3365,3365,3365,0
|
|
20240213,171800,2295917920,3365,3365,3365,3365,0
|
|
20240213,171700,2295917920,3365,3365,3365,3365,0
|
|
20240213,171600,2295917920,3365,3365,3365,3365,0
|
|
20240213,171500,2295917920,3365,3365,3365,3365,0
|
|
20240213,171400,2295917920,3365,3365,3365,3365,0
|
|
20240213,171300,2295917920,3365,3365,3365,3365,0
|
|
20240213,171200,2295917920,3365,3365,3365,3365,0
|
|
20240213,171100,2295917920,3365,3365,3365,3365,0
|
|
20240213,171000,2295917920,3365,3365,3365,3365,0
|
|
20240213,170900,2295917920,3365,3365,3365,3365,0
|
|
20240213,170800,2295917920,3365,3365,3365,3365,0
|
|
20240213,170700,2295917920,3365,3365,3365,3365,0
|
|
20240213,170600,2295917920,3365,3365,3365,3365,0
|
|
20240213,170500,2295917920,3365,3365,3365,3365,0
|
|
20240213,170400,2295917920,3365,3365,3365,3365,0
|
|
20240213,170300,2295917920,3365,3365,3365,3365,0
|
|
20240213,170200,2295917920,3365,3365,3365,3365,0
|
|
20240213,170100,2295917920,3365,3365,3365,3365,0
|
|
20240213,170000,2295917920,3365,3365,3365,3365,0
|
|
20240213,165900,2295917920,3365,3365,3365,3365,0
|
|
20240213,165800,2295917920,3365,3365,3365,3365,0
|
|
20240213,165700,2295917920,3365,3365,3365,3365,0
|
|
20240213,165600,2295917920,3365,3365,3365,3365,0
|
|
20240213,165500,2295917920,3365,3365,3365,3365,0
|
|
20240213,165400,2295917920,3365,3365,3365,3365,0
|
|
20240213,165300,2295917920,3365,3365,3365,3365,0
|
|
20240213,165200,2295917920,3365,3365,3365,3365,22464
|
|
20240213,165100,2295917920,3365,3365,3365,3365,0
|
|
20240213,165000,2295917920,3365,3365,3365,3365,0
|
|
20240213,164900,2295917920,3365,3365,3365,3365,0
|
|
20240213,164800,2295917920,3365,3365,3365,3365,0
|
|
20240213,164700,2295917920,3365,3365,3365,3365,0
|
|
20240213,164600,2295917920,3365,3365,3365,3365,0
|
|
20240213,164500,2295917920,3365,3365,3365,3365,0
|
|
20240213,164400,2295917920,3365,3365,3365,3365,0
|
|
20240213,164300,2295917920,3365,3365,3365,3365,0
|
|
20240213,164200,2295917920,3365,3365,3365,3365,0
|
|
20240213,164100,2295917920,3365,3365,3365,3365,0
|
|
20240213,164000,2295917920,3365,3365,3365,3365,0
|
|
20240213,163900,2295917920,3365,3365,3365,3365,0
|
|
20240213,163800,2295917920,3365,3365,3365,3365,0
|
|
20240213,163700,2295917920,3365,3365,3365,3365,0
|
|
20240213,163600,2295917920,3365,3365,3365,3365,0
|
|
20240213,163500,2295917920,3365,3365,3365,3365,0
|
|
20240213,163400,2295917920,3365,3365,3365,3365,0
|
|
20240213,163300,2295917920,3365,3365,3365,3365,0
|
|
20240213,163200,2295917920,3365,3365,3365,3365,0
|
|
20240213,163100,2295917920,3365,3365,3365,3365,0
|
|
20240213,163000,2295917920,3365,3365,3365,3365,0
|
|
20240213,162900,2295917920,3365,3365,3365,3365,0
|
|
20240213,162800,2295917920,3365,3365,3365,3365,0
|
|
20240213,162700,2295917920,3365,3365,3365,3365,0
|
|
20240213,162600,2295917920,3365,3365,3365,3365,0
|
|
20240213,162500,2295917920,3365,3365,3365,3365,0
|
|
20240213,162400,2295917920,3365,3365,3365,3365,0
|
|
20240213,162300,2295917920,3365,3365,3365,3365,0
|
|
20240213,162200,2295917920,3365,3365,3365,3365,22464
|
|
20240213,162100,2295917920,3365,3365,3365,3365,0
|
|
20240213,162000,2295917920,3365,3365,3365,3365,0
|
|
20240213,161900,2295917920,3365,3365,3365,3365,0
|
|
20240213,161800,2295917920,3365,3365,3365,3365,0
|
|
20240213,161700,2295917920,3365,3365,3365,3365,0
|
|
20240213,161600,2295917920,3365,3365,3365,3365,0
|
|
20240213,161500,2295917920,3365,3365,3365,3365,0
|
|
20240213,161400,2295917920,3365,3365,3365,3365,0
|
|
20240213,161300,2295917920,3365,3365,3365,3365,0
|
|
20240213,161200,2295917920,3365,3365,3365,3365,0
|
|
20240213,161100,2295917920,3365,3365,3365,3365,0
|
|
20240213,161000,2295917920,3365,3365,3365,3365,0
|
|
20240213,160900,2295917920,3365,3365,3365,3365,0
|
|
20240213,160800,2295917920,3365,3365,3365,3365,0
|
|
20240213,160700,2295917920,3365,3365,3365,3365,0
|
|
20240213,160600,2295917920,3365,3365,3365,3365,0
|
|
20240213,160500,2295917920,3365,3365,3365,3365,0
|
|
20240213,160400,2295917920,3365,3365,3365,3365,0
|
|
20240213,160300,2295917920,3365,3365,3365,3365,0
|
|
20240213,160200,2295917920,3365,3365,3365,3365,0
|
|
20240213,160100,2295917920,3365,3365,3365,3365,0
|
|
20240213,160000,2295917920,3365,3365,3365,3365,0
|
|
20240213,155900,2295917920,3365,3365,3365,3365,0
|
|
20240213,155800,2295917920,3365,3365,3365,3365,0
|
|
20240213,155700,2295917920,3365,3365,3365,3365,0
|
|
20240213,155600,2295917920,3365,3365,3365,3365,0
|
|
20240213,155500,2295917920,3365,3365,3365,3365,0
|
|
20240213,155400,2295917920,3365,3365,3365,3365,0
|
|
20240213,155300,2295917920,3365,3365,3365,3365,0
|
|
20240213,155200,2295917920,3365,3365,3365,3365,22464
|
|
20240213,155100,2295917920,3365,3365,3365,3365,0
|
|
20240213,155000,2295917920,3365,3365,3365,3365,0
|
|
20240213,154900,2295917920,3365,3365,3365,3365,0
|
|
20240213,154800,2295917920,3365,3365,3365,3365,0
|
|
20240213,154700,2295917920,3365,3365,3365,3365,0
|
|
20240213,154600,2295917920,3365,3365,3365,3365,0
|
|
20240213,154500,2295917920,3365,3365,3365,3365,0
|
|
20240213,154400,2295917920,3365,3365,3365,3365,0
|
|
20240213,154300,2295917920,3365,3365,3365,3365,0
|
|
20240213,154200,2295917920,3365,3365,3365,3365,0
|
|
20240213,154100,2295917920,3365,3365,3365,3365,0
|
|
20240213,154000,2295917920,3365,3365,3365,3365,0
|
|
20240213,153900,2295917920,3365,3365,3365,3365,0
|
|
20240213,153800,2295917920,3365,3365,3365,3365,0
|
|
20240213,153700,2295917920,3365,3365,3365,3365,0
|
|
20240213,153600,2295917920,3365,3365,3365,3365,0
|
|
20240213,153500,2295917920,3365,3365,3365,3365,0
|
|
20240213,153400,2295917920,3365,3365,3365,3365,0
|
|
20240213,153300,2295917920,3365,3365,3365,3365,0
|
|
20240213,153200,2295917920,3365,3365,3365,3365,0
|
|
20240213,153100,2295917920,3365,3365,3365,3365,0
|
|
20240213,153000,2295917920,3365,3365,3365,3365,22464
|
|
20240213,152900,2220326560,3350,3350,3350,3350,0
|
|
20240213,152800,2220326560,3350,3350,3350,3350,0
|
|
20240213,152700,2220326560,3350,3350,3350,3350,0
|
|
20240213,152600,2220326560,3350,3350,3350,3350,0
|
|
20240213,152500,2220326560,3350,3350,3350,3350,0
|
|
20240213,152400,2220326560,3350,3350,3350,3350,0
|
|
20240213,152300,2220326560,3350,3350,3350,3350,0
|
|
20240213,152200,2220326560,3350,3350,3350,3350,0
|
|
20240213,152100,2220326560,3350,3350,3350,3350,0
|
|
20240213,152000,2220326560,3350,3350,3350,3350,0
|
|
20240213,151900,2220326560,3350,3355,3355,3350,2230
|
|
20240213,151800,2212845180,3355,3355,3360,3355,2581
|
|
20240213,151700,2204185915,3360,3365,3365,3360,2069
|
|
20240213,151600,2197233165,3365,3360,3365,3355,750
|
|
20240213,151500,2194711925,3365,3355,3365,3355,940
|
|
20240213,151400,2191553625,3360,3360,3360,3360,1845
|
|
20240213,151300,2185354425,3360,3360,3365,3355,3682
|
|
20240213,151200,2172983810,3355,3355,3355,3355,3139
|
|
20240213,151100,2162452465,3355,3355,3355,3355,330
|
|
20240213,151000,2161345315,3355,3355,3355,3355,100
|
|
20240213,150900,2161009815,3360,3355,3360,3355,1877
|
|
20240213,150800,2154712475,3350,3350,3350,3350,0
|
|
20240213,150700,2154712475,3350,3350,3350,3350,877
|
|
20240213,150600,2151774525,3350,3355,3355,3350,398
|
|
20240213,150500,2150440725,3350,3355,3355,3345,662
|
|
20240213,150400,2148222915,3355,3355,3355,3355,30
|
|
20240213,150300,2148122265,3355,3350,3355,3350,3847
|
|
20240213,150200,2135217250,3345,3350,3350,3345,1331
|
|
20240213,150100,2130758805,3350,3350,3350,3350,1302
|
|
20240213,150000,2126397105,3350,3345,3350,3345,1540
|
|
20240213,145900,2121241105,3345,3345,3345,3345,20
|
|
20240213,145800,2121174205,3345,3345,3345,3345,1000
|
|
20240213,145700,2117829205,3345,3345,3345,3345,100
|
|
20240213,145600,2117494705,3350,3355,3355,3350,801
|
|
20240213,145500,2114809850,3350,3350,3350,3350,3193
|
|
20240213,145400,2104113300,3340,3345,3345,3340,5690
|
|
20240213,145300,2085107020,3340,3350,3350,3340,1792
|
|
20240213,145200,2079112780,3340,3350,3350,3340,10381
|
|
20240213,145100,2044408295,3350,3350,3350,3350,107
|
|
20240213,145000,2044049845,3350,3350,3355,3350,3057
|
|
20240213,144900,2033801255,3355,3350,3355,3350,83
|
|
20240213,144800,2033522940,3350,3350,3350,3350,702
|
|
20240213,144700,2031171240,3350,3355,3355,3350,132
|
|
20240213,144600,2030729020,3355,3350,3355,3350,501
|
|
20240213,144500,2029050665,3350,3350,3350,3350,0
|
|
20240213,144400,2029050665,3350,3355,3355,3350,1235
|
|
20240213,144300,2024912390,3355,3355,3355,3355,1
|
|
20240213,144200,2024909035,3355,3350,3355,3350,28
|
|
20240213,144100,2024815230,3355,3350,3355,3350,1020
|
|
20240213,144000,2021398130,3350,3355,3355,3350,201
|
|
20240213,143900,2020724775,3350,3350,3350,3350,596
|
|
20240213,143800,2018728175,3350,3355,3355,3350,2812
|
|
20240213,143700,2009306915,3350,3350,3350,3350,3107
|
|
20240213,143600,1998898465,3355,3355,3355,3355,30
|
|
20240213,143500,1998797815,3355,3355,3355,3355,1848
|
|
20240213,143400,1992597775,3355,3350,3355,3350,19
|
|
20240213,143300,1992534035,3350,3355,3355,3350,993
|
|
20240213,143200,1989207475,3355,3355,3355,3350,3733
|
|
20240213,143100,1976697440,3355,3355,3355,3355,59
|
|
20240213,143000,1976499495,3350,3350,3350,3350,160
|
|
20240213,142900,1975963495,3350,3350,3350,3350,100
|
|
20240213,142800,1975628495,3355,3350,3355,3350,39
|
|
20240213,142700,1975497800,3350,3350,3350,3350,3974
|
|
20240213,142600,1962184900,3345,3350,3350,3345,50
|
|
20240213,142500,1962017510,3350,3350,3350,3350,2222
|
|
20240213,142400,1954573810,3350,3345,3350,3345,6
|
|
20240213,142300,1954553735,3350,3350,3350,3350,30
|
|
20240213,142200,1954453235,3350,3350,3350,3350,21
|
|
20240213,142100,1954382885,3350,3355,3355,3350,16
|
|
20240213,142000,1954329280,3345,3345,3345,3345,219
|
|
20240213,141900,1953596725,3345,3350,3350,3345,1495
|
|
20240213,141800,1948590960,3350,3355,3355,3350,4303
|
|
20240213,141700,1934175860,3350,3350,3350,3350,338
|
|
20240213,141600,1933043560,3360,3350,3360,3345,2072
|
|
20240213,141500,1926105350,3355,3350,3355,3350,1505
|
|
20240213,141400,1921056080,3355,3355,3355,3355,4
|
|
20240213,141300,1921042660,3360,3350,3360,3340,3681
|
|
20240213,141200,1908717845,3355,3360,3360,3355,301
|
|
20240213,141100,1907707985,3355,3350,3355,3345,10763
|
|
20240213,141000,1871697385,3350,3350,3350,3350,270
|
|
20240213,140900,1870792885,3360,3360,3360,3360,0
|
|
20240213,140800,1870792885,3360,3360,3360,3345,1284
|
|
20240213,140700,1866497860,3350,3360,3360,3350,350
|
|
20240213,140600,1865325350,3360,3360,3360,3360,200
|
|
20240213,140500,1864653350,3360,3360,3365,3360,7
|
|
20240213,140400,1864629825,3350,3365,3365,3350,97
|
|
20240213,140300,1864304815,3345,3360,3360,3345,13182
|
|
20240213,140200,1820130210,3365,3360,3365,3360,3511
|
|
20240213,140100,1808318195,3365,3365,3365,3365,0
|
|
20240213,140000,1808318195,3365,3360,3365,3360,685
|
|
20240213,135900,1806016585,3365,3365,3365,3365,0
|
|
20240213,135800,1806016585,3365,3365,3365,3365,2
|
|
20240213,135700,1806009855,3360,3365,3365,3360,2002
|
|
20240213,135600,1799283125,3360,3360,3360,3360,1
|
|
20240213,135500,1799279765,3360,3365,3365,3360,758
|
|
20240213,135400,1796731845,3365,3365,3365,3365,0
|
|
20240213,135300,1796731845,3365,3365,3365,3355,1127
|
|
20240213,135200,1792947635,3360,3360,3360,3360,1033
|
|
20240213,135100,1789476755,3360,3360,3360,3360,330
|
|
20240213,135000,1788367955,3360,3360,3360,3360,1
|
|
20240213,134900,1788364595,3360,3360,3360,3360,2
|
|
20240213,134800,1788357875,3355,3360,3360,3355,567
|
|
20240213,134700,1786455570,3360,3360,3360,3360,100
|
|
20240213,134600,1786119570,3360,3360,3360,3360,1992
|
|
20240213,134500,1779426450,3360,3360,3360,3360,4636
|
|
20240213,134400,1763849490,3360,3360,3360,3360,908
|
|
20240213,134300,1760798610,3365,3365,3365,3365,61
|
|
20240213,134200,1760593345,3360,3360,3360,3360,50
|
|
20240213,134100,1760425345,3365,3360,3365,3360,251
|
|
20240213,134000,1759581980,3365,3365,3365,3365,15
|
|
20240213,133900,1759531505,3365,3365,3365,3365,702
|
|
20240213,133800,1757169275,3365,3360,3365,3360,913
|
|
20240213,133700,1754100085,3365,3365,3365,3365,236
|
|
20240213,133600,1753305945,3365,3365,3365,3365,1523
|
|
20240213,133500,1748181050,3365,3370,3370,3365,451
|
|
20240213,133400,1746663190,3370,3370,3370,3370,1
|
|
20240213,133300,1746659820,3370,3365,3370,3365,1262
|
|
20240213,133200,1742413175,3370,3370,3370,3370,918
|
|
20240213,133100,1739319515,3370,3370,3370,3370,11
|
|
20240213,133000,1739282445,3370,3370,3370,3365,41
|
|
20240213,132900,1739144460,3370,3365,3370,3365,2
|
|
20240213,132800,1739137725,3370,3365,3370,3360,256
|
|
20240213,132700,1738276945,3370,3365,3370,3365,151
|
|
20240213,132600,1737768825,3370,3370,3370,3370,50
|
|
20240213,132500,1737600325,3370,3365,3370,3365,3101
|
|
20240213,132400,1727165455,3370,3365,3370,3365,292
|
|
20240213,132300,1726181465,3365,3370,3370,3365,17
|
|
20240213,132200,1726124250,3370,3370,3375,3370,3193
|
|
20240213,132100,1715363730,3375,3370,3375,3370,2253
|
|
20240213,132000,1707770745,3370,3365,3370,3360,3894
|
|
20240213,131900,1694653490,3370,3365,3370,3365,112
|
|
20240213,131800,1694276495,3370,3365,3370,3365,2041
|
|
20240213,131700,1687408325,3365,3365,3365,3365,9907
|
|
20240213,131600,1654071270,3360,3360,3360,3360,293
|
|
20240213,131500,1653086790,3360,3360,3360,3360,158
|
|
20240213,131400,1652555910,3360,3360,3360,3360,69
|
|
20240213,131300,1652324070,3355,3360,3360,3355,90
|
|
20240213,131200,1652021920,3360,3360,3360,3360,414
|
|
20240213,131100,1650630880,3365,3365,3365,3360,1206
|
|
20240213,131000,1646578710,3360,3365,3365,3360,2271
|
|
20240213,130900,1638947110,3360,3360,3360,3360,2287
|
|
20240213,130800,1631262790,3360,3360,3360,3360,3922
|
|
20240213,130700,1618084870,3360,3350,3360,3350,2822
|
|
20240213,130600,1608631115,3350,3355,3360,3350,3274
|
|
20240213,130500,1597648030,3360,3350,3360,3350,706
|
|
20240213,130400,1595280870,3360,3355,3360,3355,2013
|
|
20240213,130300,1588527210,3360,3360,3360,3360,0
|
|
20240213,130200,1588527210,3360,3360,3360,3360,380
|
|
20240213,130100,1587250410,3360,3360,3360,3350,657
|
|
20240213,130000,1585048845,3355,3355,3355,3355,4000
|
|
20240213,125900,1571628845,3360,3360,3360,3360,1230
|
|
20240213,125800,1567496045,3355,3360,3360,3355,120
|
|
20240213,125700,1567092945,3360,3360,3365,3360,350
|
|
20240213,125600,1565916940,3360,3360,3360,3360,2295
|
|
20240213,125500,1558205740,3360,3355,3360,3350,4489
|
|
20240213,125400,1543158460,3360,3355,3360,3355,62
|
|
20240213,125300,1542950430,3360,3360,3360,3360,0
|
|
20240213,125200,1542950430,3360,3355,3360,3355,3012
|
|
20240213,125100,1532837180,3360,3360,3360,3360,39
|
|
20240213,125000,1532706140,3360,3360,3360,3360,838
|
|
20240213,124900,1529890460,3360,3360,3360,3360,1971
|
|
20240213,124800,1523267900,3365,3360,3365,3360,309
|
|
20240213,124700,1522229655,3360,3360,3360,3355,599
|
|
20240213,124600,1520218665,3365,3365,3365,3365,140
|
|
20240213,124500,1519747565,3365,3365,3365,3355,1574
|
|
20240213,124400,1514465590,3365,3360,3365,3360,321
|
|
20240213,124300,1513385460,3360,3360,3360,3360,1061
|
|
20240213,124200,1509820500,3360,3360,3360,3360,1
|
|
20240213,124100,1509817140,3350,3360,3360,3350,838
|
|
20240213,124000,1507006120,3360,3360,3360,3360,955
|
|
20240213,123900,1503797320,3360,3355,3360,3355,1440
|
|
20240213,123800,1498959120,3355,3360,3360,3355,1001
|
|
20240213,123700,1495600760,3360,3355,3360,3355,1701
|
|
20240213,123600,1489893900,3355,3355,3360,3355,174
|
|
20240213,123500,1489310120,3360,3355,3360,3355,791
|
|
20240213,123400,1486652365,3360,3360,3360,3355,3261
|
|
20240213,123300,1475710405,3365,3355,3365,3355,62
|
|
20240213,123200,1475502075,3355,3365,3365,3355,4152
|
|
20240213,123100,1461543145,3365,3360,3365,3360,1701
|
|
20240213,123000,1455827780,3355,3355,3360,3355,342
|
|
20240213,122900,1454680365,3360,3360,3360,3360,15
|
|
20240213,122800,1454629965,3360,3360,3360,3360,4807
|
|
20240213,122700,1438478445,3355,3360,3360,3355,1276
|
|
20240213,122600,1434197410,3355,3360,3360,3355,310
|
|
20240213,122500,1433157310,3360,3360,3360,3360,149
|
|
20240213,122400,1432656670,3360,3355,3360,3355,1059
|
|
20240213,122300,1429103470,3355,3355,3355,3355,49
|
|
20240213,122200,1428939075,3355,3360,3360,3355,350
|
|
20240213,122100,1427764575,3360,3350,3360,3350,390
|
|
20240213,122000,1426456125,3350,3360,3360,3350,43
|
|
20240213,121900,1426311995,3360,3350,3360,3350,7482
|
|
20240213,121800,1401214885,3350,3350,3355,3350,355
|
|
20240213,121700,1400025630,3355,3360,3360,3355,1067
|
|
20240213,121600,1396445385,3360,3355,3360,3355,250
|
|
20240213,121500,1395605535,3360,3360,3360,3360,3101
|
|
20240213,121400,1385186175,3360,3355,3360,3355,1559
|
|
20240213,121300,1379955720,3355,3355,3355,3355,183
|
|
20240213,121200,1379341755,3355,3355,3355,3355,977
|
|
20240213,121100,1376063920,3355,3355,3355,3355,23
|
|
20240213,121000,1375986755,3355,3355,3355,3355,231
|
|
20240213,120900,1375211750,3355,3355,3355,3355,96
|
|
20240213,120800,1374889670,3355,3355,3355,3355,1083
|
|
20240213,120700,1371256205,3355,3355,3355,3355,1100
|
|
20240213,120600,1367565705,3355,3360,3360,3355,13
|
|
20240213,120500,1367522040,3360,3355,3360,3355,1900
|
|
20240213,120400,1361147535,3355,3355,3355,3355,1811
|
|
20240213,120300,1355071630,3355,3355,3355,3355,14
|
|
20240213,120200,1355024660,3355,3350,3355,3350,8542
|
|
20240213,120100,1326366255,3355,3350,3355,3350,1316
|
|
20240213,120000,1321957650,3350,3350,3350,3350,374
|
|
20240213,115900,1320704750,3355,3350,3355,3350,875
|
|
20240213,115800,1317772125,3350,3350,3355,3345,2562
|
|
20240213,115700,1309191125,3350,3350,3350,3350,829
|
|
20240213,115600,1306413975,3350,3350,3350,3350,1343
|
|
20240213,115500,1301914925,3350,3355,3355,3350,29
|
|
20240213,115400,1301817750,3350,3350,3350,3350,1956
|
|
20240213,115300,1295265150,3350,3350,3355,3350,2004
|
|
20240213,115200,1288551745,3350,3350,3350,3350,3301
|
|
20240213,115100,1277493395,3350,3355,3355,3350,1996
|
|
20240213,115000,1270805215,3355,3355,3355,3355,4
|
|
20240213,114900,1270791795,3355,3355,3355,3355,2516
|
|
20240213,114800,1262350615,3355,3355,3355,3355,13
|
|
20240213,114700,1262307000,3355,3350,3355,3350,433
|
|
20240213,114600,1260856435,3350,3355,3355,3350,1001
|
|
20240213,114500,1257503080,3355,3350,3355,3350,768
|
|
20240213,114400,1254930275,3350,3350,3350,3350,440
|
|
20240213,114300,1253456275,3345,3345,3350,3345,2346
|
|
20240213,114200,1245606305,3355,3350,3355,3350,1716
|
|
20240213,114100,1239857610,3350,3350,3350,3345,131
|
|
20240213,114000,1239419010,3345,3350,3350,3345,111
|
|
20240213,113900,1239047660,3350,3350,3350,3350,143
|
|
20240213,113800,1238568610,3350,3345,3350,3345,3177
|
|
20240213,113700,1227926060,3345,3345,3350,3345,106
|
|
20240213,113600,1227570990,3345,3350,3350,3345,361
|
|
20240213,113500,1226362145,3350,3350,3350,3350,21
|
|
20240213,113400,1226291795,3345,3345,3345,3345,247
|
|
20240213,113300,1225465580,3345,3345,3345,3345,165
|
|
20240213,113200,1224913655,3345,3345,3345,3345,1507
|
|
20240213,113100,1219872740,3345,3345,3345,3345,1
|
|
20240213,113000,1219869395,3345,3345,3345,3345,0
|
|
20240213,112900,1219869395,3345,3345,3345,3345,0
|
|
20240213,112800,1219869395,3345,3350,3350,3345,106
|
|
20240213,112700,1219514325,3350,3350,3350,3350,391
|
|
20240213,112600,1218204475,3355,3345,3355,3345,2855
|
|
20240213,112500,1208640570,3345,3345,3345,3345,542
|
|
20240213,112400,1206827580,3345,3350,3350,3345,1361
|
|
20240213,112300,1202275030,3345,3350,3350,3345,495
|
|
20240213,112200,1200616805,3345,3345,3345,3345,445
|
|
20240213,112100,1199128280,3345,3345,3345,3345,0
|
|
20240213,112000,1199128280,3345,3345,3345,3345,41
|
|
20240213,111900,1198991135,3350,3350,3350,3350,0
|
|
20240213,111800,1198991135,3350,3350,3350,3345,3829
|
|
20240213,111700,1186164035,3355,3355,3355,3355,900
|
|
20240213,111600,1183144535,3355,3355,3355,3355,3092
|
|
20240213,111500,1172770875,3355,3355,3355,3350,2395
|
|
20240213,111400,1164736175,3350,3350,3350,3350,5210
|
|
20240213,111300,1147282675,3345,3350,3350,3345,1687
|
|
20240213,111200,1141634690,3350,3350,3350,3350,2800
|
|
20240213,111100,1132254690,3350,3345,3350,3345,799
|
|
20240213,111000,1129580360,3350,3345,3350,3345,230
|
|
20240213,110900,1128810500,3340,3345,3345,3340,3171
|
|
20240213,110800,1118204005,3345,3345,3345,3340,2604
|
|
20240213,110700,1109495190,3345,3345,3345,3345,2795
|
|
20240213,110600,1100145915,3340,3340,3340,3340,361
|
|
20240213,110500,1098940175,3340,3340,3340,3340,232
|
|
20240213,110400,1098165295,3345,3345,3345,3335,2727
|
|
20240213,110300,1089060820,3340,3340,3340,3340,253
|
|
20240213,110200,1088215800,3340,3340,3340,3340,50
|
|
20240213,110100,1088048800,3340,3335,3340,3335,21
|
|
20240213,110000,1087978710,3335,3340,3345,3335,426
|
|
20240213,105900,1086556765,3345,3340,3345,3340,204
|
|
20240213,105800,1085875275,3335,3335,3340,3335,228
|
|
20240213,105700,1085114755,3340,3340,3345,3340,544
|
|
20240213,105600,1083297760,3340,3340,3340,3330,3128
|
|
20240213,105500,1072877885,3335,3335,3335,3335,1044
|
|
20240213,105400,1069396145,3335,3345,3345,3335,1002
|
|
20240213,105300,1066054465,3335,3335,3335,3335,0
|
|
20240213,105200,1066054465,3335,3340,3345,3335,1320
|
|
20240213,105100,1061650210,3345,3335,3345,3335,1086
|
|
20240213,105000,1058024125,3335,3335,3340,3335,7588
|
|
20240213,104900,1032718140,3340,3340,3340,3340,10
|
|
20240213,104800,1032684740,3340,3340,3345,3340,1328
|
|
20240213,104700,1028249190,3340,3340,3340,3340,328
|
|
20240213,104600,1027153670,3340,3340,3340,3340,8757
|
|
20240213,104500,997905290,3345,3345,3345,3345,112
|
|
20240213,104400,997530650,3345,3345,3345,3345,572
|
|
20240213,104300,995617310,3345,3345,3345,3340,6034
|
|
20240213,104200,975434610,3345,3345,3345,3345,1550
|
|
20240213,104100,970249860,3345,3345,3345,3345,0
|
|
20240213,104000,970249860,3345,3345,3345,3340,129
|
|
20240213,103900,969818395,3345,3345,3345,3345,230
|
|
20240213,103800,969049045,3345,3345,3345,3345,536
|
|
20240213,103700,967256125,3345,3345,3345,3345,715
|
|
20240213,103600,964864450,3350,3345,3350,3340,2211
|
|
20240213,103500,957477580,3350,3345,3350,3345,5253
|
|
20240213,103400,939900585,3345,3350,3355,3345,823
|
|
20240213,103300,937144215,3350,3350,3355,3350,2483
|
|
20240213,103200,928816420,3350,3345,3350,3345,13009
|
|
20240213,103100,885236525,3345,3345,3345,3340,4581
|
|
20240213,103000,869913195,3345,3345,3345,3340,635
|
|
20240213,102900,867792190,3345,3350,3350,3345,1107
|
|
20240213,102800,864089260,3350,3345,3350,3345,3663
|
|
20240213,102700,851836520,3340,3345,3350,3340,758
|
|
20240213,102600,849301485,3345,3345,3345,3340,2641
|
|
20240213,102500,840468090,3345,3345,3345,3345,5776
|
|
20240213,102400,821147370,3345,3345,3345,3345,692
|
|
20240213,102300,818832630,3345,3345,3345,3345,1615
|
|
20240213,102200,813430455,3340,3345,3345,3340,1788
|
|
20240213,102100,807449630,3345,3340,3345,3340,1314
|
|
20240213,102000,803054315,3340,3335,3340,3335,4010
|
|
20240213,101900,789664195,3340,3335,3340,3335,210
|
|
20240213,101800,788963295,3335,3335,3335,3330,5021
|
|
20240213,101700,772238270,3330,3335,3335,3330,604
|
|
20240213,101600,770226430,3335,3330,3335,3330,2401
|
|
20240213,101500,762220775,3335,3330,3335,3330,2538
|
|
20240213,101400,753765410,3330,3325,3330,3325,2756
|
|
20240213,101300,744594135,3330,3330,3330,3330,2270
|
|
20240213,101200,737035035,3330,3330,3330,3330,3979
|
|
20240213,101100,723784965,3330,3330,3335,3330,1324
|
|
20240213,101000,719375975,3330,3330,3330,3325,837
|
|
20240213,100900,716588790,3330,3330,3330,3330,179
|
|
20240213,100800,715992720,3330,3330,3330,3330,548
|
|
20240213,100700,714167880,3330,3330,3330,3330,0
|
|
20240213,100600,714167880,3330,3330,3330,3325,2517
|
|
20240213,100500,705786320,3330,3330,3330,3325,707
|
|
20240213,100400,703435510,3330,3330,3330,3330,2927
|
|
20240213,100300,693688600,3330,3335,3335,3330,135
|
|
20240213,100200,693238795,3335,3335,3335,3335,933
|
|
20240213,100100,690127240,3335,3335,3335,3335,200
|
|
20240213,100000,689460240,3335,3335,3335,3330,958
|
|
20240213,095900,686268315,3335,3325,3335,3325,259
|
|
20240213,095800,685407050,3325,3325,3335,3325,1101
|
|
20240213,095700,681746215,3335,3335,3335,3330,802
|
|
20240213,095600,679074050,3330,3330,3335,3330,3417
|
|
20240213,095500,667695435,3330,3335,3335,3330,1726
|
|
20240213,095400,661939475,3340,3340,3340,3335,1102
|
|
20240213,095300,658264295,3335,3340,3340,3335,51
|
|
20240213,095200,658093960,3340,3345,3345,3335,5259
|
|
20240213,095100,640515520,3350,3350,3355,3340,2588
|
|
20240213,095000,631852225,3350,3345,3350,3345,5389
|
|
20240213,094900,613809750,3345,3340,3345,3335,2372
|
|
20240213,094800,605885285,3340,3345,3345,3340,1845
|
|
20240213,094700,599713880,3345,3340,3355,3340,26124
|
|
20240213,094600,512389270,3335,3330,3335,3330,7840
|
|
20240213,094500,486256065,3330,3325,3330,3325,857
|
|
20240213,094400,483405690,3325,3325,3325,3325,364
|
|
20240213,094300,482195390,3325,3330,3330,3325,317
|
|
20240213,094200,481140630,3330,3330,3330,3330,4270
|
|
20240213,094100,466921530,3330,3330,3330,3330,1154
|
|
20240213,094000,463078710,3330,3335,3335,3325,1847
|
|
20240213,093900,456932265,3330,3335,3335,3330,162
|
|
20240213,093800,456392000,3335,3330,3335,3325,352
|
|
20240213,093700,455220540,3330,3325,3330,3325,211
|
|
20240213,093600,454518015,3330,3340,3340,3325,319
|
|
20240213,093500,453456110,3340,3330,3340,3320,5938
|
|
20240213,093400,433665080,3320,3325,3335,3320,4486
|
|
20240213,093300,418749035,3335,3330,3335,3325,4915
|
|
20240213,093200,402384580,3330,3325,3330,3325,3007
|
|
20240213,093100,392386270,3330,3320,3330,3315,3917
|
|
20240213,093000,379362520,3325,3315,3325,3315,283
|
|
20240213,092900,378422355,3315,3320,3325,3315,1377
|
|
20240213,092800,373852155,3325,3315,3325,3315,21
|
|
20240213,092700,373782530,3315,3320,3325,3315,3203
|
|
20240213,092600,363158445,3315,3315,3320,3315,1128
|
|
20240213,092500,359418755,3315,3320,3320,3315,500
|
|
20240213,092400,357759755,3320,3320,3320,3315,438
|
|
20240213,092300,356306755,3325,3325,3325,3310,250
|
|
20240213,092200,355478295,3320,3320,3320,3315,678
|
|
20240213,092100,353230065,3325,3320,3325,3320,1450
|
|
20240213,092000,348408920,3320,3325,3330,3310,801
|
|
20240213,091900,345754245,3330,3330,3330,3310,5562
|
|
20240213,091800,327316825,3330,3325,3335,3325,3523
|
|
20240213,091700,315600230,3330,3325,3330,3310,8834
|
|
20240213,091600,286222280,3325,3320,3330,3310,12193
|
|
20240213,091500,245766720,3330,3340,3340,3320,1560
|
|
20240213,091400,240572890,3325,3320,3340,3320,12266
|
|
20240213,091300,199735215,3320,3335,3335,3320,2321
|
|
20240213,091200,192010175,3335,3330,3335,3325,2223
|
|
20240213,091100,184608660,3330,3325,3335,3325,1368
|
|
20240213,091000,180054565,3330,3330,3335,3315,8162
|
|
20240213,090900,152941205,3330,3320,3330,3315,7007
|
|
20240213,090800,129663555,3315,3315,3325,3315,4761
|
|
20240213,090700,113867390,3315,3315,3320,3315,402
|
|
20240213,090600,112534685,3320,3310,3320,3300,1700
|
|
20240213,090500,106919285,3310,3300,3320,3300,8146
|
|
20240213,090400,79977550,3300,3300,3310,3300,2164
|
|
20240213,090300,72827925,3300,3305,3310,3300,2455
|
|
20240213,090200,64705900,3310,3315,3315,3310,360
|
|
20240213,090100,63514150,3320,3295,3320,3290,5750
|
|
20240213,090000,44507570,3290,3300,3305,3290,13312
|