631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,192800,4022126460,6110,6110,6110,6110,9364
|
|
20240213,192700,4022126460,6110,6110,6110,6110,0
|
|
20240213,192600,4022126460,6110,6110,6110,6110,0
|
|
20240213,192500,4022126460,6110,6110,6110,6110,0
|
|
20240213,192400,4022126460,6110,6110,6110,6110,0
|
|
20240213,192300,4022126460,6110,6110,6110,6110,0
|
|
20240213,192200,4022126460,6110,6110,6110,6110,0
|
|
20240213,192100,4022126460,6110,6110,6110,6110,0
|
|
20240213,192000,4022126460,6110,6110,6110,6110,0
|
|
20240213,191900,4022126460,6110,6110,6110,6110,0
|
|
20240213,191800,4022126460,6110,6110,6110,6110,0
|
|
20240213,191700,4022126460,6110,6110,6110,6110,0
|
|
20240213,191600,4022126460,6110,6110,6110,6110,0
|
|
20240213,191500,4022126460,6110,6110,6110,6110,0
|
|
20240213,191400,4022126460,6110,6110,6110,6110,0
|
|
20240213,191300,4022126460,6110,6110,6110,6110,0
|
|
20240213,191200,4022126460,6110,6110,6110,6110,0
|
|
20240213,191100,4022126460,6110,6110,6110,6110,0
|
|
20240213,191000,4022126460,6110,6110,6110,6110,0
|
|
20240213,190900,4022126460,6110,6110,6110,6110,0
|
|
20240213,190800,4022126460,6110,6110,6110,6110,0
|
|
20240213,190700,4022126460,6110,6110,6110,6110,0
|
|
20240213,190600,4022126460,6110,6110,6110,6110,0
|
|
20240213,190500,4022126460,6110,6110,6110,6110,0
|
|
20240213,190400,4022126460,6110,6110,6110,6110,0
|
|
20240213,190300,4022126460,6110,6110,6110,6110,0
|
|
20240213,190200,4022126460,6110,6110,6110,6110,0
|
|
20240213,190100,4022126460,6110,6110,6110,6110,0
|
|
20240213,190000,4022126460,6110,6110,6110,6110,0
|
|
20240213,185900,4022126460,6110,6110,6110,6110,0
|
|
20240213,185800,4022126460,6110,6110,6110,6110,9364
|
|
20240213,185700,4022126460,6110,6110,6110,6110,0
|
|
20240213,185600,4022126460,6110,6110,6110,6110,0
|
|
20240213,185500,4022126460,6110,6110,6110,6110,0
|
|
20240213,185400,4022126460,6110,6110,6110,6110,0
|
|
20240213,185300,4022126460,6110,6110,6110,6110,0
|
|
20240213,185200,4022126460,6110,6110,6110,6110,0
|
|
20240213,185100,4022126460,6110,6110,6110,6110,0
|
|
20240213,185000,4022126460,6110,6110,6110,6110,0
|
|
20240213,184900,4022126460,6110,6110,6110,6110,0
|
|
20240213,184800,4022126460,6110,6110,6110,6110,0
|
|
20240213,184700,4022126460,6110,6110,6110,6110,0
|
|
20240213,184600,4022126460,6110,6110,6110,6110,0
|
|
20240213,184500,4022126460,6110,6110,6110,6110,0
|
|
20240213,184400,4022126460,6110,6110,6110,6110,0
|
|
20240213,184300,4022126460,6110,6110,6110,6110,0
|
|
20240213,184200,4022126460,6110,6110,6110,6110,0
|
|
20240213,184100,4022126460,6110,6110,6110,6110,0
|
|
20240213,184000,4022126460,6110,6110,6110,6110,0
|
|
20240213,183900,4022126460,6110,6110,6110,6110,0
|
|
20240213,183800,4022126460,6110,6110,6110,6110,0
|
|
20240213,183700,4022126460,6110,6110,6110,6110,0
|
|
20240213,183600,4022126460,6110,6110,6110,6110,0
|
|
20240213,183500,4022126460,6110,6110,6110,6110,0
|
|
20240213,183400,4022126460,6110,6110,6110,6110,0
|
|
20240213,183300,4022126460,6110,6110,6110,6110,0
|
|
20240213,183200,4022126460,6110,6110,6110,6110,0
|
|
20240213,183100,4022126460,6110,6110,6110,6110,0
|
|
20240213,183000,4022126460,6110,6110,6110,6110,0
|
|
20240213,182900,4022126460,6110,6110,6110,6110,0
|
|
20240213,182800,4022126460,6110,6110,6110,6110,9364
|
|
20240213,182700,4022126460,6110,6110,6110,6110,0
|
|
20240213,182600,4022126460,6110,6110,6110,6110,0
|
|
20240213,182500,4022126460,6110,6110,6110,6110,0
|
|
20240213,182400,4022126460,6110,6110,6110,6110,0
|
|
20240213,182300,4022126460,6110,6110,6110,6110,0
|
|
20240213,182200,4022126460,6110,6110,6110,6110,0
|
|
20240213,182100,4022126460,6110,6110,6110,6110,0
|
|
20240213,182000,4022126460,6110,6110,6110,6110,0
|
|
20240213,181900,4022126460,6110,6110,6110,6110,0
|
|
20240213,181800,4022126460,6110,6110,6110,6110,0
|
|
20240213,181700,4022126460,6110,6110,6110,6110,0
|
|
20240213,181600,4022126460,6110,6110,6110,6110,0
|
|
20240213,181500,4022126460,6110,6110,6110,6110,0
|
|
20240213,181400,4022126460,6110,6110,6110,6110,0
|
|
20240213,181300,4022126460,6110,6110,6110,6110,0
|
|
20240213,181200,4022126460,6110,6110,6110,6110,0
|
|
20240213,181100,4022126460,6110,6110,6110,6110,0
|
|
20240213,181000,4022126460,6110,6110,6110,6110,0
|
|
20240213,180900,4022126460,6110,6110,6110,6110,0
|
|
20240213,180800,4022126460,6110,6110,6110,6110,0
|
|
20240213,180700,4022126460,6110,6110,6110,6110,0
|
|
20240213,180600,4022126460,6110,6110,6110,6110,0
|
|
20240213,180500,4022126460,6110,6110,6110,6110,0
|
|
20240213,180400,4022126460,6110,6110,6110,6110,0
|
|
20240213,180300,4022126460,6110,6110,6110,6110,0
|
|
20240213,180200,4022126460,6110,6110,6110,6110,0
|
|
20240213,180100,4022126460,6110,6110,6110,6110,0
|
|
20240213,180000,4022126460,6110,6110,6110,6110,0
|
|
20240213,175900,4022126460,6110,6110,6110,6110,0
|
|
20240213,175800,4022126460,6110,6110,6110,6110,9364
|
|
20240213,175700,4022126460,6110,6110,6110,6110,0
|
|
20240213,175600,4022126460,6110,6110,6110,6110,0
|
|
20240213,175500,4022126460,6110,6110,6110,6110,0
|
|
20240213,175400,4022126460,6110,6110,6110,6110,0
|
|
20240213,175300,4022126460,6110,6110,6110,6110,0
|
|
20240213,175200,4022126460,6110,6110,6110,6110,0
|
|
20240213,175100,4022126460,6110,6110,6110,6110,0
|
|
20240213,175000,4022126460,6110,6110,6110,6110,0
|
|
20240213,174900,4022126460,6110,6110,6110,6110,0
|
|
20240213,174800,4022126460,6110,6110,6110,6110,0
|
|
20240213,174700,4022126460,6110,6110,6110,6110,0
|
|
20240213,174600,4022126460,6110,6110,6110,6110,0
|
|
20240213,174500,4022126460,6110,6110,6110,6110,0
|
|
20240213,174400,4022126460,6110,6110,6110,6110,0
|
|
20240213,174300,4022126460,6110,6110,6110,6110,0
|
|
20240213,174200,4022126460,6110,6110,6110,6110,0
|
|
20240213,174100,4022126460,6110,6110,6110,6110,0
|
|
20240213,174000,4022126460,6110,6110,6110,6110,0
|
|
20240213,173900,4022126460,6110,6110,6110,6110,0
|
|
20240213,173800,4022126460,6110,6110,6110,6110,0
|
|
20240213,173700,4022126460,6110,6110,6110,6110,0
|
|
20240213,173600,4022126460,6110,6110,6110,6110,0
|
|
20240213,173500,4022126460,6110,6110,6110,6110,0
|
|
20240213,173400,4022126460,6110,6110,6110,6110,0
|
|
20240213,173300,4022126460,6110,6110,6110,6110,0
|
|
20240213,173200,4022126460,6110,6110,6110,6110,0
|
|
20240213,173100,4022126460,6110,6110,6110,6110,0
|
|
20240213,173000,4022126460,6110,6110,6110,6110,0
|
|
20240213,172900,4022126460,6110,6110,6110,6110,0
|
|
20240213,172800,4022126460,6110,6110,6110,6110,9364
|
|
20240213,172700,4022126460,6110,6110,6110,6110,0
|
|
20240213,172600,4022126460,6110,6110,6110,6110,0
|
|
20240213,172500,4022126460,6110,6110,6110,6110,0
|
|
20240213,172400,4022126460,6110,6110,6110,6110,0
|
|
20240213,172300,4022126460,6110,6110,6110,6110,0
|
|
20240213,172200,4022126460,6110,6110,6110,6110,0
|
|
20240213,172100,4022126460,6110,6110,6110,6110,0
|
|
20240213,172000,4022126460,6110,6110,6110,6110,0
|
|
20240213,171900,4022126460,6110,6110,6110,6110,0
|
|
20240213,171800,4022126460,6110,6110,6110,6110,0
|
|
20240213,171700,4022126460,6110,6110,6110,6110,0
|
|
20240213,171600,4022126460,6110,6110,6110,6110,0
|
|
20240213,171500,4022126460,6110,6110,6110,6110,0
|
|
20240213,171400,4022126460,6110,6110,6110,6110,0
|
|
20240213,171300,4022126460,6110,6110,6110,6110,0
|
|
20240213,171200,4022126460,6110,6110,6110,6110,0
|
|
20240213,171100,4022126460,6110,6110,6110,6110,0
|
|
20240213,171000,4022126460,6110,6110,6110,6110,0
|
|
20240213,170900,4022126460,6110,6110,6110,6110,0
|
|
20240213,170800,4022126460,6110,6110,6110,6110,0
|
|
20240213,170700,4022126460,6110,6110,6110,6110,0
|
|
20240213,170600,4022126460,6110,6110,6110,6110,0
|
|
20240213,170500,4022126460,6110,6110,6110,6110,0
|
|
20240213,170400,4022126460,6110,6110,6110,6110,0
|
|
20240213,170300,4022126460,6110,6110,6110,6110,0
|
|
20240213,170200,4022126460,6110,6110,6110,6110,0
|
|
20240213,170100,4022126460,6110,6110,6110,6110,0
|
|
20240213,170000,4022126460,6110,6110,6110,6110,0
|
|
20240213,165900,4022126460,6110,6110,6110,6110,0
|
|
20240213,165800,4022126460,6110,6110,6110,6110,9364
|
|
20240213,165700,4022126460,6110,6110,6110,6110,0
|
|
20240213,165600,4022126460,6110,6110,6110,6110,0
|
|
20240213,165500,4022126460,6110,6110,6110,6110,0
|
|
20240213,165400,4022126460,6110,6110,6110,6110,0
|
|
20240213,165300,4022126460,6110,6110,6110,6110,0
|
|
20240213,165200,4022126460,6110,6110,6110,6110,0
|
|
20240213,165100,4022126460,6110,6110,6110,6110,0
|
|
20240213,165000,4022126460,6110,6110,6110,6110,0
|
|
20240213,164900,4022126460,6110,6110,6110,6110,0
|
|
20240213,164800,4022126460,6110,6110,6110,6110,0
|
|
20240213,164700,4022126460,6110,6110,6110,6110,0
|
|
20240213,164600,4022126460,6110,6110,6110,6110,0
|
|
20240213,164500,4022126460,6110,6110,6110,6110,0
|
|
20240213,164400,4022126460,6110,6110,6110,6110,0
|
|
20240213,164300,4022126460,6110,6110,6110,6110,0
|
|
20240213,164200,4022126460,6110,6110,6110,6110,0
|
|
20240213,164100,4022126460,6110,6110,6110,6110,0
|
|
20240213,164000,4022126460,6110,6110,6110,6110,0
|
|
20240213,163900,4022126460,6110,6110,6110,6110,0
|
|
20240213,163800,4022126460,6110,6110,6110,6110,0
|
|
20240213,163700,4022126460,6110,6110,6110,6110,0
|
|
20240213,163600,4022126460,6110,6110,6110,6110,0
|
|
20240213,163500,4022126460,6110,6110,6110,6110,0
|
|
20240213,163400,4022126460,6110,6110,6110,6110,0
|
|
20240213,163300,4022126460,6110,6110,6110,6110,0
|
|
20240213,163200,4022126460,6110,6110,6110,6110,0
|
|
20240213,163100,4022126460,6110,6110,6110,6110,0
|
|
20240213,163000,4022126460,6110,6110,6110,6110,0
|
|
20240213,162900,4022126460,6110,6110,6110,6110,0
|
|
20240213,162800,4022126460,6110,6110,6110,6110,9364
|
|
20240213,162700,4022126460,6110,6110,6110,6110,0
|
|
20240213,162600,4022126460,6110,6110,6110,6110,0
|
|
20240213,162500,4022126460,6110,6110,6110,6110,0
|
|
20240213,162400,4022126460,6110,6110,6110,6110,0
|
|
20240213,162300,4022126460,6110,6110,6110,6110,0
|
|
20240213,162200,4022126460,6110,6110,6110,6110,0
|
|
20240213,162100,4022126460,6110,6110,6110,6110,0
|
|
20240213,162000,4022126460,6110,6110,6110,6110,0
|
|
20240213,161900,4022126460,6110,6110,6110,6110,0
|
|
20240213,161800,4022126460,6110,6110,6110,6110,0
|
|
20240213,161700,4022126460,6110,6110,6110,6110,0
|
|
20240213,161600,4022126460,6110,6110,6110,6110,0
|
|
20240213,161500,4022126460,6110,6110,6110,6110,0
|
|
20240213,161400,4022126460,6110,6110,6110,6110,0
|
|
20240213,161300,4022126460,6110,6110,6110,6110,0
|
|
20240213,161200,4022126460,6110,6110,6110,6110,0
|
|
20240213,161100,4022126460,6110,6110,6110,6110,0
|
|
20240213,161000,4022126460,6110,6110,6110,6110,0
|
|
20240213,160900,4022126460,6110,6110,6110,6110,0
|
|
20240213,160800,4022126460,6110,6110,6110,6110,0
|
|
20240213,160700,4022126460,6110,6110,6110,6110,0
|
|
20240213,160600,4022126460,6110,6110,6110,6110,0
|
|
20240213,160500,4022126460,6110,6110,6110,6110,0
|
|
20240213,160400,4022126460,6110,6110,6110,6110,0
|
|
20240213,160300,4022126460,6110,6110,6110,6110,0
|
|
20240213,160200,4022126460,6110,6110,6110,6110,0
|
|
20240213,160100,4022126460,6110,6110,6110,6110,0
|
|
20240213,160000,4022126460,6110,6110,6110,6110,0
|
|
20240213,155900,4022126460,6110,6110,6110,6110,0
|
|
20240213,155800,4022126460,6110,6110,6110,6110,9364
|
|
20240213,155700,4022126460,6110,6110,6110,6110,0
|
|
20240213,155600,4022126460,6110,6110,6110,6110,0
|
|
20240213,155500,4022126460,6110,6110,6110,6110,0
|
|
20240213,155400,4022126460,6110,6110,6110,6110,0
|
|
20240213,155300,4022126460,6110,6110,6110,6110,0
|
|
20240213,155200,4022126460,6110,6110,6110,6110,0
|
|
20240213,155100,4022126460,6110,6110,6110,6110,0
|
|
20240213,155000,4022126460,6110,6110,6110,6110,0
|
|
20240213,154900,4022126460,6110,6110,6110,6110,0
|
|
20240213,154800,4022126460,6110,6110,6110,6110,0
|
|
20240213,154700,4022126460,6110,6110,6110,6110,0
|
|
20240213,154600,4022126460,6110,6110,6110,6110,0
|
|
20240213,154500,4022126460,6110,6110,6110,6110,0
|
|
20240213,154400,4022126460,6110,6110,6110,6110,0
|
|
20240213,154300,4022126460,6110,6110,6110,6110,0
|
|
20240213,154200,4022126460,6110,6110,6110,6110,0
|
|
20240213,154100,4022126460,6110,6110,6110,6110,0
|
|
20240213,154000,4022126460,6110,6110,6110,6110,0
|
|
20240213,153900,4022126460,6110,6110,6110,6110,0
|
|
20240213,153800,4022126460,6110,6110,6110,6110,0
|
|
20240213,153700,4022126460,6110,6110,6110,6110,0
|
|
20240213,153600,4022126460,6110,6110,6110,6110,0
|
|
20240213,153500,4022126460,6110,6110,6110,6110,0
|
|
20240213,153400,4022126460,6110,6110,6110,6110,0
|
|
20240213,153300,4022126460,6110,6110,6110,6110,0
|
|
20240213,153200,4022126460,6110,6110,6110,6110,0
|
|
20240213,153100,4022126460,6110,6110,6110,6110,0
|
|
20240213,153000,4022126460,6110,6110,6110,6110,9364
|
|
20240213,152900,3964912420,6150,6150,6150,6150,0
|
|
20240213,152800,3964912420,6150,6150,6150,6150,0
|
|
20240213,152700,3964912420,6150,6150,6150,6150,0
|
|
20240213,152600,3964912420,6150,6150,6150,6150,0
|
|
20240213,152500,3964912420,6150,6150,6150,6150,0
|
|
20240213,152400,3964912420,6150,6150,6150,6150,0
|
|
20240213,152300,3964912420,6150,6150,6150,6150,0
|
|
20240213,152200,3964912420,6150,6150,6150,6150,0
|
|
20240213,152100,3964912420,6150,6150,6150,6150,0
|
|
20240213,152000,3964912420,6150,6150,6150,6150,0
|
|
20240213,151900,3964912420,6150,6150,6150,6120,793
|
|
20240213,151800,3960043700,6150,6130,6150,6120,1133
|
|
20240213,151700,3953089470,6130,6130,6130,6130,78
|
|
20240213,151600,3952611330,6130,6130,6130,6130,1089
|
|
20240213,151500,3945935760,6130,6130,6140,6130,313
|
|
20240213,151400,3944015770,6140,6140,6140,6130,629
|
|
20240213,151300,3940153990,6140,6130,6140,6120,548
|
|
20240213,151200,3936789420,6130,6130,6140,6130,155
|
|
20240213,151100,3935838620,6120,6140,6140,6120,292
|
|
20240213,151000,3934049460,6140,6120,6140,6110,2967
|
|
20240213,150900,3915854070,6120,6120,6120,6120,91
|
|
20240213,150800,3915297150,6130,6110,6140,6110,1644
|
|
20240213,150700,3905231980,6110,6120,6120,6110,270
|
|
20240213,150600,3903581450,6120,6120,6130,6120,1149
|
|
20240213,150500,3896549240,6130,6140,6140,6130,509
|
|
20240213,150400,3893427500,6130,6140,6140,6130,184
|
|
20240213,150300,3892299360,6150,6140,6150,6140,232
|
|
20240213,150200,3890872830,6140,6140,6140,6140,48
|
|
20240213,150100,3890578110,6140,6120,6140,6120,28
|
|
20240213,150000,3890406210,6130,6130,6130,6130,27
|
|
20240213,145900,3890240700,6140,6130,6140,6120,457
|
|
20240213,145800,3887438570,6130,6120,6140,6100,7451
|
|
20240213,145700,3841872110,6120,6120,6120,6120,28
|
|
20240213,145600,3841700750,6120,6130,6130,6120,2163
|
|
20240213,145500,3828458190,6140,6140,6140,6130,396
|
|
20240213,145400,3826026980,6150,6130,6150,6130,566
|
|
20240213,145300,3822550620,6140,6120,6140,6120,78
|
|
20240213,145200,3822072260,6130,6130,6130,6130,377
|
|
20240213,145100,3819761250,6130,6130,6130,6130,31
|
|
20240213,145000,3819571220,6140,6130,6140,6120,901
|
|
20240213,144900,3814047660,6130,6130,6130,6130,97
|
|
20240213,144800,3813453050,6130,6130,6130,6130,30
|
|
20240213,144700,3813269150,6130,6130,6130,6130,27
|
|
20240213,144600,3813103640,6130,6130,6130,6130,57
|
|
20240213,144500,3812754230,6130,6130,6130,6130,145
|
|
20240213,144400,3811865380,6130,6130,6150,6130,73
|
|
20240213,144300,3811417510,6130,6130,6130,6130,83
|
|
20240213,144200,3810908720,6130,6130,6130,6130,205
|
|
20240213,144100,3809652070,6130,6140,6140,6130,1094
|
|
20240213,144000,3802944600,6130,6150,6150,6130,160
|
|
20240213,143900,3801961140,6130,6130,6150,6130,304
|
|
20240213,143800,3800096690,6140,6130,6140,6130,55
|
|
20240213,143700,3799759440,6130,6140,6140,6130,1348
|
|
20240213,143600,3791491940,6140,6140,6140,6140,121
|
|
20240213,143500,3790749000,6140,6140,6150,6140,709
|
|
20240213,143400,3786393470,6140,6130,6140,6130,1121
|
|
20240213,143300,3779516640,6130,6120,6130,6120,947
|
|
20240213,143200,3773715340,6140,6100,6140,6100,1933
|
|
20240213,143100,3761901060,6090,6120,6120,6080,19165
|
|
20240213,143000,3644991340,6130,6140,6140,6130,5736
|
|
20240213,142900,3609823540,6140,6130,6140,6120,8270
|
|
20240213,142800,3559107860,6130,6150,6150,6130,3872
|
|
20240213,142700,3535339640,6150,6150,6150,6150,524
|
|
20240213,142600,3532117040,6150,6160,6160,6150,376
|
|
20240213,142500,3529804460,6150,6150,6160,6150,350
|
|
20240213,142400,3527651950,6150,6160,6170,6150,1404
|
|
20240213,142300,3519003690,6160,6170,6170,6160,164
|
|
20240213,142200,3517993300,6170,6160,6170,6160,38
|
|
20240213,142100,3517759200,6170,6160,6170,6150,292
|
|
20240213,142000,3515961450,6160,6160,6160,6160,54
|
|
20240213,141900,3515628810,6150,6170,6170,6150,12
|
|
20240213,141800,3515554870,6150,6170,6170,6150,739
|
|
20240213,141700,3511005580,6170,6170,6170,6160,47
|
|
20240213,141600,3510715860,6170,6170,6170,6160,56
|
|
20240213,141500,3510370790,6170,6180,6180,6170,10
|
|
20240213,141400,3510309040,6180,6150,6180,6150,125
|
|
20240213,141300,3509540110,6150,6160,6160,6150,500
|
|
20240213,141200,3506464760,6150,6170,6170,6150,128
|
|
20240213,141100,3505676840,6160,6180,6180,6150,5277
|
|
20240213,141000,3473198850,6180,6180,6180,6170,35
|
|
20240213,140900,3472982820,6170,6170,6170,6170,27
|
|
20240213,140800,3472816230,6170,6170,6170,6170,216
|
|
20240213,140700,3471483510,6170,6200,6200,6170,164
|
|
20240213,140600,3470471440,6200,6170,6200,6160,1053
|
|
20240213,140500,3463961220,6170,6170,6170,6170,73
|
|
20240213,140400,3463510810,6170,6160,6170,6160,56
|
|
20240213,140300,3463165570,6160,6170,6170,6160,731
|
|
20240213,140200,3458658680,6170,6180,6180,6170,43
|
|
20240213,140100,3458393320,6180,6180,6180,6170,38
|
|
20240213,140000,3458158760,6180,6160,6180,6160,39
|
|
20240213,135900,3457918390,6170,6170,6170,6170,19
|
|
20240213,135800,3457801160,6180,6180,6180,6160,156
|
|
20240213,135700,3456837880,6180,6180,6180,6180,516
|
|
20240213,135600,3453649000,6170,6170,6170,6170,321
|
|
20240213,135500,3451668430,6170,6170,6180,6170,45
|
|
20240213,135400,3451390770,6170,6170,6170,6170,353
|
|
20240213,135300,3449212760,6180,6170,6180,6170,124
|
|
20240213,135200,3448447540,6180,6190,6190,6170,1643
|
|
20240213,135100,3438294410,6190,6190,6200,6190,13
|
|
20240213,135000,3438213930,6200,6190,6200,6190,327
|
|
20240213,134900,3436188720,6190,6190,6200,6190,326
|
|
20240213,134800,3434170770,6190,6190,6190,6180,1871
|
|
20240213,134700,3422589290,6180,6180,6190,6180,1328
|
|
20240213,134600,3414382240,6180,6180,6180,6180,500
|
|
20240213,134500,3411292240,6180,6180,6180,6180,17
|
|
20240213,134400,3411187180,6180,6180,6180,6160,34
|
|
20240213,134300,3410977380,6180,6160,6180,6160,169
|
|
20240213,134200,3409933960,6170,6170,6180,6170,927
|
|
20240213,134100,3404214360,6180,6170,6180,6170,167
|
|
20240213,134000,3403183870,6170,6170,6180,6170,1000
|
|
20240213,133900,3397013470,6170,6180,6180,6170,52
|
|
20240213,133800,3396692320,6180,6170,6180,6170,12
|
|
20240213,133700,3396618270,6170,6170,6170,6170,242
|
|
20240213,133600,3395125130,6170,6170,6170,6170,63
|
|
20240213,133500,3394736420,6170,6170,6180,6170,106
|
|
20240213,133400,3394082390,6160,6170,6170,6160,162
|
|
20240213,133300,3393082920,6170,6170,6170,6170,407
|
|
20240213,133200,3390571730,6180,6180,6180,6180,0
|
|
20240213,133100,3390571730,6180,6170,6180,6170,20
|
|
20240213,133000,3390448260,6170,6170,6170,6170,0
|
|
20240213,132900,3390448260,6170,6170,6180,6170,17
|
|
20240213,132800,3390343330,6160,6160,6160,6160,0
|
|
20240213,132700,3390343330,6160,6180,6180,6160,750
|
|
20240213,132600,3385709710,6170,6170,6170,6170,1
|
|
20240213,132500,3385703540,6160,6170,6170,6160,59
|
|
20240213,132400,3385340090,6160,6170,6170,6160,1041
|
|
20240213,132300,3378927000,6180,6170,6180,6170,60
|
|
20240213,132200,3378556400,6190,6190,6190,6190,52
|
|
20240213,132100,3378234520,6180,6180,6180,6170,508
|
|
20240213,132000,3375097080,6170,6160,6170,6160,504
|
|
20240213,131900,3371991340,6160,6140,6160,6140,387
|
|
20240213,131800,3369611720,6140,6140,6140,6140,0
|
|
20240213,131700,3369611720,6140,6160,6160,6140,432
|
|
20240213,131600,3366959020,6160,6160,6160,6160,0
|
|
20240213,131500,3366959020,6160,6160,6160,6160,63
|
|
20240213,131400,3366570940,6160,6150,6160,6130,679
|
|
20240213,131300,3362399840,6140,6150,6150,6130,2912
|
|
20240213,131200,3344520130,6140,6150,6150,6140,2566
|
|
20240213,131100,3328753400,6160,6160,6160,6160,65
|
|
20240213,131000,3328353000,6160,6160,6160,6160,51
|
|
20240213,130900,3328038840,6160,6160,6160,6160,6
|
|
20240213,130800,3328001880,6150,6150,6150,6150,11
|
|
20240213,130700,3327934230,6160,6160,6160,6160,122
|
|
20240213,130600,3327182710,6160,6160,6160,6160,1024
|
|
20240213,130500,3320874870,6160,6160,6160,6160,250
|
|
20240213,130400,3319334870,6170,6160,6170,6160,22
|
|
20240213,130300,3319199330,6160,6170,6170,6160,113
|
|
20240213,130200,3318503140,6180,6190,6190,6180,268
|
|
20240213,130100,3316844730,6190,6180,6190,6180,713
|
|
20240213,130000,3312437710,6170,6160,6170,6160,360
|
|
20240213,125900,3310217080,6150,6150,6150,6150,7
|
|
20240213,125800,3310174030,6150,6150,6150,6150,611
|
|
20240213,125700,3306416380,6150,6150,6150,6150,206
|
|
20240213,125600,3305149480,6160,6160,6160,6160,689
|
|
20240213,125500,3300905240,6160,6160,6160,6160,277
|
|
20240213,125400,3299198920,6170,6170,6170,6170,101
|
|
20240213,125300,3298575750,6170,6170,6170,6170,233
|
|
20240213,125200,3297138140,6180,6180,6180,6180,17
|
|
20240213,125100,3297033080,6180,6180,6180,6180,360
|
|
20240213,125000,3294808280,6170,6170,6170,6170,0
|
|
20240213,124900,3294808280,6170,6160,6170,6160,7
|
|
20240213,124800,3294765130,6160,6170,6170,6160,6
|
|
20240213,124700,3294728120,6180,6170,6180,6170,500
|
|
20240213,124600,3291638180,6160,6170,6170,6160,491
|
|
20240213,124500,3288612710,6170,6180,6180,6170,771
|
|
20240213,124400,3283850520,6180,6180,6180,6170,29
|
|
20240213,124300,3283671460,6180,6160,6180,6150,397
|
|
20240213,124200,3281221570,6160,6160,6160,6160,50
|
|
20240213,124100,3280913570,6160,6150,6170,6150,2054
|
|
20240213,124000,3268259400,6170,6160,6170,6130,2944
|
|
20240213,123900,3250190550,6160,6160,6160,6160,27
|
|
20240213,123800,3250024230,6170,6170,6180,6170,241
|
|
20240213,123700,3248537160,6180,6180,6180,6180,49
|
|
20240213,123600,3248234340,6180,6190,6190,6180,390
|
|
20240213,123500,3245821540,6180,6180,6180,6180,101
|
|
20240213,123400,3245197360,6180,6160,6180,6160,574
|
|
20240213,123300,3241656740,6150,6170,6170,6150,4378
|
|
20240213,123200,3214706830,6180,6160,6180,6150,3401
|
|
20240213,123100,3193739540,6160,6150,6170,6140,4048
|
|
20240213,123000,3168826260,6150,6170,6170,6140,14251
|
|
20240213,122900,3081153940,6170,6180,6190,6170,7233
|
|
20240213,122800,3036477160,6170,6230,6230,6170,17391
|
|
20240213,122700,2928684200,6220,6240,6280,6210,27714
|
|
20240213,122600,2755394430,6240,6240,6240,6240,210
|
|
20240213,122500,2754084030,6240,6240,6240,6220,391
|
|
20240213,122400,2751644910,6240,6270,6270,6230,1036
|
|
20240213,122300,2745186250,6250,6250,6250,6250,100
|
|
20240213,122200,2744561250,6270,6270,6270,6260,120
|
|
20240213,122100,2743809850,6250,6260,6270,6250,433
|
|
20240213,122000,2741102400,6260,6270,6270,6260,3480
|
|
20240213,121900,2719284400,6260,6260,6270,6260,653
|
|
20240213,121800,2715193460,6270,6260,6270,6250,321
|
|
20240213,121700,2713186010,6260,6260,6270,6250,569
|
|
20240213,121600,2709620710,6260,6260,6270,6250,3212
|
|
20240213,121500,2689498410,6250,6250,6250,6240,6207
|
|
20240213,121400,2650704670,6240,6240,6240,6240,199
|
|
20240213,121300,2649462910,6230,6230,6230,6230,149
|
|
20240213,121200,2648534640,6230,6240,6240,6230,302
|
|
20240213,121100,2646650180,6230,6230,6230,6230,200
|
|
20240213,121000,2645404180,6230,6230,6230,6220,405
|
|
20240213,120900,2642881050,6220,6220,6220,6220,243
|
|
20240213,120800,2641369590,6220,6220,6230,6220,576
|
|
20240213,120700,2637781870,6220,6230,6230,6220,583
|
|
20240213,120600,2634150610,6220,6220,6220,6220,2188
|
|
20240213,120500,2620541250,6230,6220,6230,6220,25
|
|
20240213,120400,2620385510,6230,6230,6230,6230,0
|
|
20240213,120300,2620385510,6230,6230,6230,6230,1396
|
|
20240213,120200,2611688430,6240,6240,6240,6230,116
|
|
20240213,120100,2610964710,6230,6240,6250,6230,226
|
|
20240213,120000,2609554530,6250,6230,6250,6230,1264
|
|
20240213,115900,2601667920,6240,6230,6240,6230,576
|
|
20240213,115800,2598076800,6230,6230,6230,6230,903
|
|
20240213,115700,2592451110,6220,6230,6230,6220,306
|
|
20240213,115600,2590545690,6230,6230,6230,6230,975
|
|
20240213,115500,2584471440,6230,6220,6230,6210,502
|
|
20240213,115400,2581350260,6220,6230,6230,6220,434
|
|
20240213,115300,2578648780,6230,6210,6230,6210,125
|
|
20240213,115200,2577872430,6210,6220,6230,6210,99
|
|
20240213,115100,2577256640,6220,6230,6230,6220,710
|
|
20240213,115000,2572839440,6220,6220,6230,6220,218
|
|
20240213,114900,2571482370,6220,6230,6230,6220,305
|
|
20240213,114800,2569585090,6230,6210,6230,6210,2079
|
|
20240213,114700,2556657240,6210,6210,6210,6210,220
|
|
20240213,114600,2555291040,6210,6190,6210,6190,8161
|
|
20240213,114500,2504681820,6190,6190,6190,6190,303
|
|
20240213,114400,2502806250,6200,6200,6200,6200,606
|
|
20240213,114300,2499049050,6200,6190,6200,6190,5485
|
|
20240213,114200,2465092750,6180,6170,6180,6170,2689
|
|
20240213,114100,2448474750,6160,6160,6170,6160,102
|
|
20240213,114000,2447846130,6160,6160,6160,6160,110
|
|
20240213,113900,2447168530,6160,6160,6160,6160,0
|
|
20240213,113800,2447168530,6160,6180,6180,6160,1520
|
|
20240213,113700,2437784200,6180,6180,6180,6180,2
|
|
20240213,113600,2437771840,6180,6180,6180,6180,25
|
|
20240213,113500,2437617340,6180,6180,6180,6180,543
|
|
20240213,113400,2434261600,6170,6170,6170,6170,1372
|
|
20240213,113300,2425796360,6170,6170,6170,6170,798
|
|
20240213,113200,2420872700,6180,6170,6180,6170,201
|
|
20240213,113100,2419630720,6170,6170,6170,6170,0
|
|
20240213,113000,2419630720,6170,6170,6180,6170,720
|
|
20240213,112900,2415183330,6180,6170,6180,6170,347
|
|
20240213,112800,2413038890,6170,6170,6170,6170,150
|
|
20240213,112700,2412113390,6160,6160,6160,6160,203
|
|
20240213,112600,2410862910,6160,6170,6170,6160,318
|
|
20240213,112500,2408903850,6170,6170,6170,6170,100
|
|
20240213,112400,2408286850,6180,6180,6180,6180,0
|
|
20240213,112300,2408286850,6180,6170,6180,6150,80
|
|
20240213,112200,2407794080,6170,6140,6170,6140,9790
|
|
20240213,112100,2347572890,6140,6160,6160,6140,1415
|
|
20240213,112000,2338873000,6160,6160,6160,6160,0
|
|
20240213,111900,2338873000,6160,6160,6160,6160,178
|
|
20240213,111800,2337776520,6160,6160,6160,6160,55
|
|
20240213,111700,2337437720,6160,6160,6160,6160,400
|
|
20240213,111600,2334973720,6170,6170,6170,6170,83
|
|
20240213,111500,2334461610,6160,6170,6170,6160,39
|
|
20240213,111400,2334220990,6170,6170,6170,6170,144
|
|
20240213,111300,2333332510,6180,6180,6180,6180,290
|
|
20240213,111200,2331540310,6180,6180,6180,6180,391
|
|
20240213,111100,2329123930,6180,6180,6180,6180,68
|
|
20240213,111000,2328703690,6180,6160,6180,6150,1720
|
|
20240213,110900,2318120710,6160,6160,6160,6160,171
|
|
20240213,110800,2317067350,6160,6160,6160,6160,300
|
|
20240213,110700,2315219350,6160,6170,6170,6160,520
|
|
20240213,110600,2312015000,6180,6180,6180,6180,0
|
|
20240213,110500,2312015000,6180,6180,6190,6180,101
|
|
20240213,110400,2311390810,6190,6190,6190,6190,0
|
|
20240213,110300,2311390810,6190,6180,6190,6180,1922
|
|
20240213,110200,2299511840,6180,6170,6180,6160,1098
|
|
20240213,110100,2292738470,6170,6170,6170,6170,174
|
|
20240213,110000,2291664890,6180,6180,6180,6170,480
|
|
20240213,105900,2288698800,6180,6180,6180,6180,177
|
|
20240213,105800,2287604940,6190,6200,6200,6190,5
|
|
20240213,105700,2287573980,6200,6200,6200,6190,82
|
|
20240213,105600,2287066380,6180,6190,6200,6180,332
|
|
20240213,105500,2285009060,6200,6190,6200,6190,1310
|
|
20240213,105400,2276888410,6190,6190,6190,6190,30
|
|
20240213,105300,2276702710,6180,6190,6190,6180,468
|
|
20240213,105200,2273809370,6190,6190,6190,6190,57
|
|
20240213,105100,2273456540,6180,6180,6190,6180,160
|
|
20240213,105000,2272466740,6200,6190,6200,6180,589
|
|
20240213,104900,2268821190,6190,6180,6190,6180,2
|
|
20240213,104800,2268808820,6170,6170,6170,6170,500
|
|
20240213,104700,2265723820,6180,6170,6180,6160,140
|
|
20240213,104600,2264858870,6160,6150,6200,6150,279
|
|
20240213,104500,2263141410,6150,6200,6200,6150,2470
|
|
20240213,104400,2247894330,6200,6190,6200,6190,924
|
|
20240213,104300,2242174760,6190,6190,6190,6190,18
|
|
20240213,104200,2242063340,6200,6170,6200,6170,505
|
|
20240213,104100,2238938070,6180,6210,6210,6180,3009
|
|
20240213,104000,2220273130,6220,6220,6220,6220,240
|
|
20240213,103900,2218780330,6230,6220,6230,6220,1024
|
|
20240213,103800,2212410050,6230,6220,6230,6220,2258
|
|
20240213,103700,2198358810,6210,6210,6220,6210,1118
|
|
20240213,103600,2191411960,6200,6200,6210,6200,1619
|
|
20240213,103500,2181361590,6200,6200,6200,6200,199
|
|
20240213,103400,2180127790,6200,6190,6230,6170,7478
|
|
20240213,103300,2133825450,6200,6220,6220,6200,4077
|
|
20240213,103200,2108538150,6220,6220,6220,6220,165
|
|
20240213,103100,2107511850,6220,6220,6230,6220,1347
|
|
20240213,103000,2099128180,6220,6210,6230,6200,616
|
|
20240213,102900,2095301170,6210,6210,6220,6200,1418
|
|
20240213,102800,2086489300,6210,6200,6220,6200,1095
|
|
20240213,102700,2079694060,6200,6230,6230,6200,2555
|
|
20240213,102600,2063813560,6230,6250,6250,6230,2221
|
|
20240213,102500,2049954210,6250,6260,6270,6250,2804
|
|
20240213,102400,2032403850,6260,6270,6270,6260,611
|
|
20240213,102300,2028572890,6260,6270,6280,6260,1605
|
|
20240213,102200,2018508110,6270,6260,6280,6260,2061
|
|
20240213,102100,2005587080,6260,6280,6280,6250,1300
|
|
20240213,102000,1997438170,6280,6250,6280,6250,8022
|
|
20240213,101900,1947141520,6240,6230,6260,6230,1018
|
|
20240213,101800,1940790850,6230,6230,6230,6210,962
|
|
20240213,101700,1934811050,6230,6270,6270,6220,7403
|
|
20240213,101600,1888555880,6270,6240,6270,6240,14945
|
|
20240213,101500,1795081180,6240,6210,6240,6210,10636
|
|
20240213,101400,1728823090,6210,6210,6210,6200,1233
|
|
20240213,101300,1721166760,6210,6180,6220,6180,5110
|
|
20240213,101200,1689508320,6180,6150,6180,6150,6596
|
|
20240213,101100,1648789950,6150,6150,6150,6140,15
|
|
20240213,101000,1648697720,6150,6130,6150,6130,324
|
|
20240213,100900,1646708380,6140,6130,6140,6120,1805
|
|
20240213,100800,1635650210,6110,6150,6150,6110,4658
|
|
20240213,100700,1607101010,6150,6140,6150,6140,274
|
|
20240213,100600,1605416110,6140,6140,6140,6140,1908
|
|
20240213,100500,1593700990,6120,6120,6120,6120,2035
|
|
20240213,100400,1581246790,6110,6150,6160,6100,4564
|
|
20240213,100300,1553310640,6160,6160,6160,6160,1587
|
|
20240213,100200,1543534720,6160,6170,6170,6160,2886
|
|
20240213,100100,1525728230,6180,6180,6190,6170,627
|
|
20240213,100000,1521853090,6170,6150,6170,6150,1171
|
|
20240213,095900,1514637820,6150,6150,6150,6140,2602
|
|
20240213,095800,1498636960,6150,6180,6180,6150,2547
|
|
20240213,095700,1482931840,6180,6190,6200,6170,1613
|
|
20240213,095600,1472955840,6190,6200,6220,6190,5328
|
|
20240213,095500,1439877050,6200,6170,6220,6170,14703
|
|
20240213,095400,1348621870,6200,6160,6200,6130,8351
|
|
20240213,095300,1297018050,6120,6190,6190,6110,7250
|
|
20240213,095200,1252340830,6190,6080,6240,6070,64027
|
|
20240213,095100,857484530,6070,6050,6070,6050,738
|
|
20240213,095000,853006910,6050,6060,6060,6030,1720
|
|
20240213,094900,842606810,6060,6060,6060,6060,86
|
|
20240213,094800,842085650,6070,6070,6080,6070,188
|
|
20240213,094700,840944440,6070,6070,6070,6070,543
|
|
20240213,094600,837648430,6080,6070,6080,6070,2512
|
|
20240213,094500,822397490,6080,6090,6090,6080,504
|
|
20240213,094400,819333140,6070,6080,6090,6070,536
|
|
20240213,094300,816071960,6080,6080,6090,6080,706
|
|
20240213,094200,811776490,6090,6080,6090,6080,941
|
|
20240213,094100,806054520,6080,6080,6080,6080,400
|
|
20240213,094000,803622520,6060,6050,6080,6050,4320
|
|
20240213,093900,777430920,6050,6050,6050,6050,665
|
|
20240213,093800,773407670,6060,6050,6060,6020,2921
|
|
20240213,093700,755754780,6050,6050,6050,6050,58
|
|
20240213,093600,755403880,6010,6030,6040,6010,389
|
|
20240213,093500,753058890,6040,6040,6060,6000,7090
|
|
20240213,093400,710381080,6040,6060,6060,6040,1765
|
|
20240213,093300,699702520,6050,6050,6050,6050,383
|
|
20240213,093200,697385370,6050,6060,6070,6050,1613
|
|
20240213,093100,687613740,6060,6080,6080,6060,892
|
|
20240213,093000,682195170,6090,6100,6100,6090,777
|
|
20240213,092900,677458300,6090,6070,6090,6070,277
|
|
20240213,092800,675772670,6070,6050,6090,6050,3199
|
|
20240213,092700,656296230,6050,6070,6070,6040,678
|
|
20240213,092600,652191310,6070,6070,6070,6050,3624
|
|
20240213,092500,630253100,6070,6110,6110,6070,5784
|
|
20240213,092400,595054660,6110,6090,6120,6090,1822
|
|
20240213,092300,583922400,6120,6150,6150,6100,15636
|
|
20240213,092200,488109300,6140,6070,6150,6050,16186
|
|
20240213,092100,389347280,6070,6010,6070,6010,13033
|
|
20240213,092000,310666090,6000,5990,6000,5990,3438
|
|
20240213,091900,290044150,5990,5970,5990,5970,2525
|
|
20240213,091800,274944170,5980,5960,5980,5960,896
|
|
20240213,091700,269596970,5960,5940,5960,5940,1202
|
|
20240213,091600,262445490,5940,5950,5950,5940,2574
|
|
20240213,091500,247142030,5950,5960,5970,5950,2661
|
|
20240213,091400,231260470,5960,5940,5960,5920,493
|
|
20240213,091300,228332020,5930,5950,5950,5930,107
|
|
20240213,091200,227695510,5920,5900,5920,5900,1049
|
|
20240213,091100,221485450,5910,5910,5910,5910,1293
|
|
20240213,091000,213843820,5890,5920,5950,5890,6559
|
|
20240213,090900,175075930,5920,5920,5920,5920,429
|
|
20240213,090800,172536250,5920,5930,5930,5920,111
|
|
20240213,090700,171878900,5930,5930,5940,5920,1522
|
|
20240213,090600,162859150,5930,5940,5950,5930,2088
|
|
20240213,090500,150462220,5930,5950,5950,5930,2539
|
|
20240213,090400,135402580,5960,5960,5960,5950,605
|
|
20240213,090300,131799660,5960,5950,5960,5950,2366
|
|
20240213,090200,117703340,5960,5940,5960,5930,2874
|
|
20240213,090100,100625410,5940,5930,5970,5930,5108
|
|
20240213,090000,70243300,5970,5950,5980,5930,11808
|