590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184700,1802688520,7450,7450,7450,7450,5320
|
|
20240213,184600,1802688520,7450,7450,7450,7450,0
|
|
20240213,184500,1802688520,7450,7450,7450,7450,0
|
|
20240213,184400,1802688520,7450,7450,7450,7450,0
|
|
20240213,184300,1802688520,7450,7450,7450,7450,0
|
|
20240213,184200,1802688520,7450,7450,7450,7450,0
|
|
20240213,184100,1802688520,7450,7450,7450,7450,0
|
|
20240213,184000,1802688520,7450,7450,7450,7450,0
|
|
20240213,183900,1802688520,7450,7450,7450,7450,0
|
|
20240213,183800,1802688520,7450,7450,7450,7450,0
|
|
20240213,183700,1802688520,7450,7450,7450,7450,0
|
|
20240213,183600,1802688520,7450,7450,7450,7450,0
|
|
20240213,183500,1802688520,7450,7450,7450,7450,0
|
|
20240213,183400,1802688520,7450,7450,7450,7450,0
|
|
20240213,183300,1802688520,7450,7450,7450,7450,0
|
|
20240213,183200,1802688520,7450,7450,7450,7450,0
|
|
20240213,183100,1802688520,7450,7450,7450,7450,0
|
|
20240213,183000,1802688520,7450,7450,7450,7450,0
|
|
20240213,182900,1802688520,7450,7450,7450,7450,0
|
|
20240213,182800,1802688520,7450,7450,7450,7450,0
|
|
20240213,182700,1802688520,7450,7450,7450,7450,0
|
|
20240213,182600,1802688520,7450,7450,7450,7450,0
|
|
20240213,182500,1802688520,7450,7450,7450,7450,0
|
|
20240213,182400,1802688520,7450,7450,7450,7450,0
|
|
20240213,182300,1802688520,7450,7450,7450,7450,0
|
|
20240213,182200,1802688520,7450,7450,7450,7450,0
|
|
20240213,182100,1802688520,7450,7450,7450,7450,0
|
|
20240213,182000,1802688520,7450,7450,7450,7450,0
|
|
20240213,181900,1802688520,7450,7450,7450,7450,0
|
|
20240213,181800,1802688520,7450,7450,7450,7450,0
|
|
20240213,181700,1802688520,7450,7450,7450,7450,5320
|
|
20240213,181600,1802688520,7450,7450,7450,7450,0
|
|
20240213,181500,1802688520,7450,7450,7450,7450,0
|
|
20240213,181400,1802688520,7450,7450,7450,7450,0
|
|
20240213,181300,1802688520,7450,7450,7450,7450,0
|
|
20240213,181200,1802688520,7450,7450,7450,7450,0
|
|
20240213,181100,1802688520,7450,7450,7450,7450,0
|
|
20240213,181000,1802688520,7450,7450,7450,7450,0
|
|
20240213,180900,1802688520,7450,7450,7450,7450,0
|
|
20240213,180800,1802688520,7450,7450,7450,7450,0
|
|
20240213,180700,1802688520,7450,7450,7450,7450,0
|
|
20240213,180600,1802688520,7450,7450,7450,7450,0
|
|
20240213,180500,1802688520,7450,7450,7450,7450,0
|
|
20240213,180400,1802688520,7450,7450,7450,7450,0
|
|
20240213,180300,1802688520,7450,7450,7450,7450,0
|
|
20240213,180200,1802688520,7450,7450,7450,7450,0
|
|
20240213,180100,1802688520,7450,7450,7450,7450,0
|
|
20240213,180000,1802688520,7450,7450,7450,7450,0
|
|
20240213,175900,1802688520,7450,7450,7450,7450,0
|
|
20240213,175800,1802688520,7450,7450,7450,7450,0
|
|
20240213,175700,1802688520,7450,7450,7450,7450,0
|
|
20240213,175600,1802688520,7450,7450,7450,7450,0
|
|
20240213,175500,1802688520,7450,7450,7450,7450,0
|
|
20240213,175400,1802688520,7450,7450,7450,7450,0
|
|
20240213,175300,1802688520,7450,7450,7450,7450,0
|
|
20240213,175200,1802688520,7450,7450,7450,7450,0
|
|
20240213,175100,1802688520,7450,7450,7450,7450,0
|
|
20240213,175000,1802688520,7450,7450,7450,7450,0
|
|
20240213,174900,1802688520,7450,7450,7450,7450,0
|
|
20240213,174800,1802688520,7450,7450,7450,7450,0
|
|
20240213,174700,1802688520,7450,7450,7450,7450,5320
|
|
20240213,174600,1802688520,7450,7450,7450,7450,0
|
|
20240213,174500,1802688520,7450,7450,7450,7450,0
|
|
20240213,174400,1802688520,7450,7450,7450,7450,0
|
|
20240213,174300,1802688520,7450,7450,7450,7450,0
|
|
20240213,174200,1802688520,7450,7450,7450,7450,0
|
|
20240213,174100,1802688520,7450,7450,7450,7450,0
|
|
20240213,174000,1802688520,7450,7450,7450,7450,0
|
|
20240213,173900,1802688520,7450,7450,7450,7450,0
|
|
20240213,173800,1802688520,7450,7450,7450,7450,0
|
|
20240213,173700,1802688520,7450,7450,7450,7450,0
|
|
20240213,173600,1802688520,7450,7450,7450,7450,0
|
|
20240213,173500,1802688520,7450,7450,7450,7450,0
|
|
20240213,173400,1802688520,7450,7450,7450,7450,0
|
|
20240213,173300,1802688520,7450,7450,7450,7450,0
|
|
20240213,173200,1802688520,7450,7450,7450,7450,0
|
|
20240213,173100,1802688520,7450,7450,7450,7450,0
|
|
20240213,173000,1802688520,7450,7450,7450,7450,0
|
|
20240213,172900,1802688520,7450,7450,7450,7450,0
|
|
20240213,172800,1802688520,7450,7450,7450,7450,0
|
|
20240213,172700,1802688520,7450,7450,7450,7450,0
|
|
20240213,172600,1802688520,7450,7450,7450,7450,0
|
|
20240213,172500,1802688520,7450,7450,7450,7450,0
|
|
20240213,172400,1802688520,7450,7450,7450,7450,0
|
|
20240213,172300,1802688520,7450,7450,7450,7450,0
|
|
20240213,172200,1802688520,7450,7450,7450,7450,0
|
|
20240213,172100,1802688520,7450,7450,7450,7450,0
|
|
20240213,172000,1802688520,7450,7450,7450,7450,0
|
|
20240213,171900,1802688520,7450,7450,7450,7450,0
|
|
20240213,171800,1802688520,7450,7450,7450,7450,0
|
|
20240213,171700,1802688520,7450,7450,7450,7450,5320
|
|
20240213,171600,1802688520,7450,7450,7450,7450,0
|
|
20240213,171500,1802688520,7450,7450,7450,7450,0
|
|
20240213,171400,1802688520,7450,7450,7450,7450,0
|
|
20240213,171300,1802688520,7450,7450,7450,7450,0
|
|
20240213,171200,1802688520,7450,7450,7450,7450,0
|
|
20240213,171100,1802688520,7450,7450,7450,7450,0
|
|
20240213,171000,1802688520,7450,7450,7450,7450,0
|
|
20240213,170900,1802688520,7450,7450,7450,7450,0
|
|
20240213,170800,1802688520,7450,7450,7450,7450,0
|
|
20240213,170700,1802688520,7450,7450,7450,7450,0
|
|
20240213,170600,1802688520,7450,7450,7450,7450,0
|
|
20240213,170500,1802688520,7450,7450,7450,7450,0
|
|
20240213,170400,1802688520,7450,7450,7450,7450,0
|
|
20240213,170300,1802688520,7450,7450,7450,7450,0
|
|
20240213,170200,1802688520,7450,7450,7450,7450,0
|
|
20240213,170100,1802688520,7450,7450,7450,7450,0
|
|
20240213,170000,1802688520,7450,7450,7450,7450,0
|
|
20240213,165900,1802688520,7450,7450,7450,7450,0
|
|
20240213,165800,1802688520,7450,7450,7450,7450,0
|
|
20240213,165700,1802688520,7450,7450,7450,7450,0
|
|
20240213,165600,1802688520,7450,7450,7450,7450,0
|
|
20240213,165500,1802688520,7450,7450,7450,7450,0
|
|
20240213,165400,1802688520,7450,7450,7450,7450,0
|
|
20240213,165300,1802688520,7450,7450,7450,7450,0
|
|
20240213,165200,1802688520,7450,7450,7450,7450,0
|
|
20240213,165100,1802688520,7450,7450,7450,7450,0
|
|
20240213,165000,1802688520,7450,7450,7450,7450,0
|
|
20240213,164900,1802688520,7450,7450,7450,7450,0
|
|
20240213,164800,1802688520,7450,7450,7450,7450,0
|
|
20240213,164700,1802688520,7450,7450,7450,7450,5320
|
|
20240213,164600,1802688520,7450,7450,7450,7450,0
|
|
20240213,164500,1802688520,7450,7450,7450,7450,0
|
|
20240213,164400,1802688520,7450,7450,7450,7450,0
|
|
20240213,164300,1802688520,7450,7450,7450,7450,0
|
|
20240213,164200,1802688520,7450,7450,7450,7450,0
|
|
20240213,164100,1802688520,7450,7450,7450,7450,0
|
|
20240213,164000,1802688520,7450,7450,7450,7450,0
|
|
20240213,163900,1802688520,7450,7450,7450,7450,0
|
|
20240213,163800,1802688520,7450,7450,7450,7450,0
|
|
20240213,163700,1802688520,7450,7450,7450,7450,0
|
|
20240213,163600,1802688520,7450,7450,7450,7450,0
|
|
20240213,163500,1802688520,7450,7450,7450,7450,0
|
|
20240213,163400,1802688520,7450,7450,7450,7450,0
|
|
20240213,163300,1802688520,7450,7450,7450,7450,0
|
|
20240213,163200,1802688520,7450,7450,7450,7450,0
|
|
20240213,163100,1802688520,7450,7450,7450,7450,0
|
|
20240213,163000,1802688520,7450,7450,7450,7450,0
|
|
20240213,162900,1802688520,7450,7450,7450,7450,0
|
|
20240213,162800,1802688520,7450,7450,7450,7450,0
|
|
20240213,162700,1802688520,7450,7450,7450,7450,0
|
|
20240213,162600,1802688520,7450,7450,7450,7450,0
|
|
20240213,162500,1802688520,7450,7450,7450,7450,0
|
|
20240213,162400,1802688520,7450,7450,7450,7450,0
|
|
20240213,162300,1802688520,7450,7450,7450,7450,0
|
|
20240213,162200,1802688520,7450,7450,7450,7450,0
|
|
20240213,162100,1802688520,7450,7450,7450,7450,0
|
|
20240213,162000,1802688520,7450,7450,7450,7450,0
|
|
20240213,161900,1802688520,7450,7450,7450,7450,0
|
|
20240213,161800,1802688520,7450,7450,7450,7450,0
|
|
20240213,161700,1802688520,7450,7450,7450,7450,5320
|
|
20240213,161600,1802688520,7450,7450,7450,7450,0
|
|
20240213,161500,1802688520,7450,7450,7450,7450,0
|
|
20240213,161400,1802688520,7450,7450,7450,7450,0
|
|
20240213,161300,1802688520,7450,7450,7450,7450,0
|
|
20240213,161200,1802688520,7450,7450,7450,7450,0
|
|
20240213,161100,1802688520,7450,7450,7450,7450,0
|
|
20240213,161000,1802688520,7450,7450,7450,7450,0
|
|
20240213,160900,1802688520,7450,7450,7450,7450,0
|
|
20240213,160800,1802688520,7450,7450,7450,7450,0
|
|
20240213,160700,1802688520,7450,7450,7450,7450,0
|
|
20240213,160600,1802688520,7450,7450,7450,7450,0
|
|
20240213,160500,1802688520,7450,7450,7450,7450,0
|
|
20240213,160400,1802688520,7450,7450,7450,7450,0
|
|
20240213,160300,1802688520,7450,7450,7450,7450,0
|
|
20240213,160200,1802688520,7450,7450,7450,7450,0
|
|
20240213,160100,1802688520,7450,7450,7450,7450,0
|
|
20240213,160000,1802688520,7450,7450,7450,7450,0
|
|
20240213,155900,1802688520,7450,7450,7450,7450,0
|
|
20240213,155800,1802688520,7450,7450,7450,7450,0
|
|
20240213,155700,1802688520,7450,7450,7450,7450,0
|
|
20240213,155600,1802688520,7450,7450,7450,7450,0
|
|
20240213,155500,1802688520,7450,7450,7450,7450,0
|
|
20240213,155400,1802688520,7450,7450,7450,7450,0
|
|
20240213,155300,1802688520,7450,7450,7450,7450,0
|
|
20240213,155200,1802688520,7450,7450,7450,7450,0
|
|
20240213,155100,1802688520,7450,7450,7450,7450,0
|
|
20240213,155000,1802688520,7450,7450,7450,7450,0
|
|
20240213,154900,1802688520,7450,7450,7450,7450,0
|
|
20240213,154800,1802688520,7450,7450,7450,7450,0
|
|
20240213,154700,1802688520,7450,7450,7450,7450,5320
|
|
20240213,154600,1802688520,7450,7450,7450,7450,0
|
|
20240213,154500,1802688520,7450,7450,7450,7450,0
|
|
20240213,154400,1802688520,7450,7450,7450,7450,0
|
|
20240213,154300,1802688520,7450,7450,7450,7450,0
|
|
20240213,154200,1802688520,7450,7450,7450,7450,0
|
|
20240213,154100,1802688520,7450,7450,7450,7450,0
|
|
20240213,154000,1802688520,7450,7450,7450,7450,0
|
|
20240213,153900,1802688520,7450,7450,7450,7450,0
|
|
20240213,153800,1802688520,7450,7450,7450,7450,0
|
|
20240213,153700,1802688520,7450,7450,7450,7450,0
|
|
20240213,153600,1802688520,7450,7450,7450,7450,0
|
|
20240213,153500,1802688520,7450,7450,7450,7450,0
|
|
20240213,153400,1802688520,7450,7450,7450,7450,0
|
|
20240213,153300,1802688520,7450,7450,7450,7450,0
|
|
20240213,153200,1802688520,7450,7450,7450,7450,0
|
|
20240213,153100,1802688520,7450,7450,7450,7450,0
|
|
20240213,153000,1802688520,7450,7450,7450,7450,5320
|
|
20240213,152900,1763054520,7470,7470,7470,7470,0
|
|
20240213,152800,1763054520,7470,7470,7470,7470,0
|
|
20240213,152700,1763054520,7470,7470,7470,7470,0
|
|
20240213,152600,1763054520,7470,7470,7470,7470,0
|
|
20240213,152500,1763054520,7470,7470,7470,7470,0
|
|
20240213,152400,1763054520,7470,7470,7470,7470,0
|
|
20240213,152300,1763054520,7470,7470,7470,7470,0
|
|
20240213,152200,1763054520,7470,7470,7470,7470,0
|
|
20240213,152100,1763054520,7470,7470,7470,7470,0
|
|
20240213,152000,1763054520,7470,7470,7470,7470,0
|
|
20240213,151900,1763054520,7470,7470,7470,7460,157
|
|
20240213,151800,1761881760,7470,7460,7470,7460,225
|
|
20240213,151700,1760202050,7470,7470,7480,7470,869
|
|
20240213,151600,1753710610,7480,7470,7480,7470,281
|
|
20240213,151500,1751611330,7480,7470,7480,7460,1463
|
|
20240213,151400,1740692420,7470,7460,7470,7460,190
|
|
20240213,151300,1739273140,7470,7470,7470,7460,297
|
|
20240213,151200,1737056400,7470,7460,7470,7460,286
|
|
20240213,151100,1734922730,7460,7460,7460,7460,1240
|
|
20240213,151000,1725672330,7460,7460,7470,7460,379
|
|
20240213,150900,1722843870,7460,7480,7480,7460,1038
|
|
20240213,150800,1715099980,7480,7480,7480,7480,1
|
|
20240213,150700,1715092500,7460,7470,7470,7460,942
|
|
20240213,150600,1708059500,7470,7470,7470,7470,2258
|
|
20240213,150500,1691192240,7480,7480,7480,7480,1016
|
|
20240213,150400,1683592560,7470,7480,7480,7470,1876
|
|
20240213,150300,1669566930,7480,7470,7480,7470,1409
|
|
20240213,150200,1659041510,7480,7480,7480,7480,235
|
|
20240213,150100,1657283710,7480,7480,7480,7480,162
|
|
20240213,150000,1656071950,7470,7480,7480,7470,416
|
|
20240213,145900,1652961670,7480,7480,7480,7480,1061
|
|
20240213,145800,1645025390,7480,7480,7480,7480,40
|
|
20240213,145700,1644726190,7480,7480,7480,7480,7
|
|
20240213,145600,1644673830,7480,7480,7480,7480,1055
|
|
20240213,145500,1636782430,7480,7480,7480,7480,121
|
|
20240213,145400,1635877350,7480,7470,7490,7470,156
|
|
20240213,145300,1634710960,7480,7480,7480,7470,29
|
|
20240213,145200,1634494300,7480,7480,7480,7480,725
|
|
20240213,145100,1629071300,7480,7470,7480,7470,43
|
|
20240213,145000,1628749760,7470,7480,7480,7470,270
|
|
20240213,144900,1626730250,7480,7480,7480,7480,6
|
|
20240213,144800,1626685370,7480,7480,7480,7470,163
|
|
20240213,144700,1625466260,7480,7480,7480,7480,0
|
|
20240213,144600,1625466260,7480,7480,7480,7480,370
|
|
20240213,144500,1622698660,7490,7480,7490,7480,139
|
|
20240213,144400,1621658920,7480,7480,7480,7480,14
|
|
20240213,144300,1621554200,7480,7480,7490,7480,371
|
|
20240213,144200,1618778520,7480,7480,7480,7480,12
|
|
20240213,144100,1618688760,7490,7490,7500,7480,234
|
|
20240213,144000,1616935430,7500,7490,7500,7490,96
|
|
20240213,143900,1616215450,7490,7480,7500,7480,820
|
|
20240213,143800,1610066860,7480,7480,7480,7480,19
|
|
20240213,143700,1609924740,7490,7490,7490,7490,10
|
|
20240213,143600,1609849840,7470,7480,7480,7470,289
|
|
20240213,143500,1607688130,7490,7490,7490,7490,3
|
|
20240213,143400,1607665660,7480,7480,7480,7480,1
|
|
20240213,143300,1607658180,7480,7480,7480,7480,1114
|
|
20240213,143200,1599325460,7480,7480,7480,7480,21
|
|
20240213,143100,1599168380,7480,7480,7480,7480,101
|
|
20240213,143000,1598412900,7480,7480,7480,7480,4
|
|
20240213,142900,1598382980,7480,7490,7490,7480,112
|
|
20240213,142800,1597544140,7490,7490,7490,7490,2
|
|
20240213,142700,1597529160,7470,7470,7470,7470,0
|
|
20240213,142600,1597529160,7470,7470,7470,7470,540
|
|
20240213,142500,1593495360,7470,7490,7490,7470,600
|
|
20240213,142400,1589010360,7490,7490,7490,7490,30
|
|
20240213,142300,1588785660,7490,7490,7490,7490,100
|
|
20240213,142200,1588036660,7490,7490,7490,7490,0
|
|
20240213,142100,1588036660,7490,7480,7490,7480,1053
|
|
20240213,142000,1580159610,7480,7490,7490,7480,81
|
|
20240213,141900,1579553720,7490,7480,7490,7480,9
|
|
20240213,141800,1579486320,7480,7500,7500,7480,1094
|
|
20240213,141700,1571303180,7500,7500,7500,7500,141
|
|
20240213,141600,1570245680,7500,7490,7500,7490,98
|
|
20240213,141500,1569511580,7490,7490,7490,7490,100
|
|
20240213,141400,1568762580,7490,7490,7490,7490,1400
|
|
20240213,141300,1558276580,7490,7490,7490,7490,0
|
|
20240213,141200,1558276580,7490,7490,7490,7490,1010
|
|
20240213,141100,1550711680,7500,7500,7500,7500,0
|
|
20240213,141000,1550711680,7500,7500,7500,7500,59
|
|
20240213,140900,1550269180,7500,7500,7500,7500,3
|
|
20240213,140800,1550246680,7500,7500,7500,7500,0
|
|
20240213,140700,1550246680,7500,7500,7500,7500,887
|
|
20240213,140600,1543594180,7490,7490,7490,7490,0
|
|
20240213,140500,1543594180,7490,7500,7500,7490,663
|
|
20240213,140400,1538628300,7500,7500,7500,7500,2
|
|
20240213,140300,1538613300,7500,7500,7500,7500,120
|
|
20240213,140200,1537713300,7500,7500,7500,7500,21
|
|
20240213,140100,1537555800,7500,7500,7500,7500,39
|
|
20240213,140000,1537263300,7500,7500,7500,7500,120
|
|
20240213,135900,1536363300,7500,7500,7500,7500,1
|
|
20240213,135800,1536355800,7500,7500,7500,7500,50
|
|
20240213,135700,1535980800,7500,7500,7500,7500,0
|
|
20240213,135600,1535980800,7500,7500,7500,7500,0
|
|
20240213,135500,1535980800,7500,7500,7500,7500,30
|
|
20240213,135400,1535755800,7500,7500,7500,7500,0
|
|
20240213,135300,1535755800,7500,7500,7500,7500,594
|
|
20240213,135200,1531300800,7490,7490,7490,7490,1
|
|
20240213,135100,1531293310,7500,7500,7500,7500,0
|
|
20240213,135000,1531293310,7500,7520,7520,7500,285
|
|
20240213,134900,1529155630,7510,7520,7520,7510,39
|
|
20240213,134800,1528862720,7510,7500,7510,7500,110
|
|
20240213,134700,1528036630,7500,7500,7500,7490,371
|
|
20240213,134600,1525254970,7490,7490,7490,7490,2
|
|
20240213,134500,1525239990,7490,7490,7490,7490,25
|
|
20240213,134400,1525052740,7480,7510,7510,7460,3885
|
|
20240213,134300,1495976740,7500,7500,7500,7500,270
|
|
20240213,134200,1493951740,7500,7510,7510,7500,1602
|
|
20240213,134100,1481936730,7500,7510,7510,7500,2
|
|
20240213,134000,1481921720,7500,7500,7500,7500,291
|
|
20240213,133900,1479739220,7500,7510,7510,7500,450
|
|
20240213,133800,1476361330,7520,7520,7520,7520,4
|
|
20240213,133700,1476331250,7510,7510,7510,7510,0
|
|
20240213,133600,1476331250,7510,7510,7510,7510,43
|
|
20240213,133500,1476008320,7520,7520,7520,7510,102
|
|
20240213,133400,1475241500,7510,7510,7510,7500,347
|
|
20240213,133300,1472637760,7520,7510,7520,7500,48
|
|
20240213,133200,1472276840,7510,7490,7510,7490,3666
|
|
20240213,133100,1444761850,7500,7480,7500,7480,2311
|
|
20240213,133000,1427464670,7470,7480,7480,7470,32
|
|
20240213,132900,1427225460,7480,7480,7480,7480,403
|
|
20240213,132800,1424211020,7480,7480,7480,7480,501
|
|
20240213,132700,1420463540,7480,7480,7480,7480,557
|
|
20240213,132600,1416297180,7480,7480,7480,7480,1
|
|
20240213,132500,1416289700,7480,7480,7480,7480,1
|
|
20240213,132400,1416282220,7480,7470,7480,7470,825
|
|
20240213,132300,1410119060,7470,7470,7470,7470,241
|
|
20240213,132200,1408318790,7470,7460,7470,7460,297
|
|
20240213,132100,1406103150,7460,7460,7460,7460,598
|
|
20240213,132000,1401642070,7460,7460,7460,7460,1116
|
|
20240213,131900,1393316710,7460,7460,7460,7460,50
|
|
20240213,131800,1392943710,7470,7470,7470,7470,312
|
|
20240213,131700,1390613070,7470,7470,7470,7470,1972
|
|
20240213,131600,1375882230,7470,7470,7470,7470,19
|
|
20240213,131500,1375740300,7470,7460,7470,7460,304
|
|
20240213,131400,1373469890,7460,7460,7460,7460,18
|
|
20240213,131300,1373335610,7460,7460,7470,7460,2578
|
|
20240213,131200,1354103630,7460,7470,7470,7460,1552
|
|
20240213,131100,1342521390,7470,7470,7470,7470,2011
|
|
20240213,131000,1327499220,7480,7480,7480,7480,0
|
|
20240213,130900,1327499220,7480,7480,7480,7480,0
|
|
20240213,130800,1327499220,7480,7480,7480,7480,3
|
|
20240213,130700,1327476780,7480,7480,7480,7480,3
|
|
20240213,130600,1327454340,7480,7480,7480,7480,59
|
|
20240213,130500,1327013020,7480,7480,7480,7480,220
|
|
20240213,130400,1325367420,7480,7480,7480,7480,0
|
|
20240213,130300,1325367420,7480,7480,7480,7480,430
|
|
20240213,130200,1322151020,7490,7480,7490,7480,42
|
|
20240213,130100,1321836840,7480,7480,7490,7480,343
|
|
20240213,130000,1319271190,7480,7480,7480,7480,0
|
|
20240213,125900,1319271190,7480,7480,7480,7480,250
|
|
20240213,125800,1317401190,7480,7480,7480,7480,0
|
|
20240213,125700,1317401190,7480,7480,7480,7480,191
|
|
20240213,125600,1315972510,7480,7480,7480,7470,405
|
|
20240213,125500,1312943120,7480,7480,7480,7480,375
|
|
20240213,125400,1310138120,7480,7480,7480,7480,117
|
|
20240213,125300,1309262960,7480,7490,7490,7480,853
|
|
20240213,125200,1302874500,7490,7490,7490,7480,62
|
|
20240213,125100,1302410720,7480,7480,7480,7480,483
|
|
20240213,125000,1298797880,7480,7480,7480,7480,3
|
|
20240213,124900,1298775440,7480,7480,7480,7480,107
|
|
20240213,124800,1297975080,7480,7480,7480,7470,193
|
|
20240213,124700,1296533300,7480,7480,7480,7470,163
|
|
20240213,124600,1295315580,7480,7480,7480,7480,4175
|
|
20240213,124500,1264086580,7490,7490,7490,7490,200
|
|
20240213,124400,1262588580,7490,7490,7490,7490,0
|
|
20240213,124300,1262588580,7490,7500,7500,7490,225
|
|
20240213,124200,1260903320,7490,7490,7490,7490,0
|
|
20240213,124100,1260903320,7490,7490,7490,7490,284
|
|
20240213,124000,1258776160,7490,7490,7490,7490,13
|
|
20240213,123900,1258678790,7490,7490,7490,7490,183
|
|
20240213,123800,1257308120,7490,7490,7490,7490,23
|
|
20240213,123700,1257135850,7500,7500,7500,7500,3
|
|
20240213,123600,1257113350,7500,7500,7510,7500,151
|
|
20240213,123500,1255979450,7490,7510,7510,7490,409
|
|
20240213,123400,1252913610,7490,7490,7490,7490,0
|
|
20240213,123300,1252913610,7490,7490,7490,7490,153
|
|
20240213,123200,1251767640,7490,7490,7490,7490,273
|
|
20240213,123100,1249722870,7490,7490,7490,7490,60
|
|
20240213,123000,1249273470,7490,7490,7490,7490,1946
|
|
20240213,122900,1234697930,7480,7490,7490,7480,982
|
|
20240213,122800,1227350650,7500,7500,7500,7500,18
|
|
20240213,122700,1227215650,7500,7510,7510,7500,21
|
|
20240213,122600,1227058140,7510,7510,7510,7510,50
|
|
20240213,122500,1226682640,7510,7510,7510,7510,0
|
|
20240213,122400,1226682640,7510,7490,7510,7490,203
|
|
20240213,122300,1225162110,7490,7490,7490,7490,404
|
|
20240213,122200,1222136150,7490,7510,7510,7490,405
|
|
20240213,122100,1219102620,7510,7500,7510,7480,1925
|
|
20240213,122000,1204683350,7500,7500,7500,7500,100
|
|
20240213,121900,1203933350,7510,7510,7510,7510,17
|
|
20240213,121800,1203805680,7520,7510,7520,7510,274
|
|
20240213,121700,1201747930,7510,7510,7510,7510,297
|
|
20240213,121600,1199517460,7510,7510,7510,7510,2
|
|
20240213,121500,1199502440,7500,7500,7500,7500,2413
|
|
20240213,121400,1181404940,7500,7500,7500,7500,716
|
|
20240213,121300,1176034940,7500,7500,7500,7500,5
|
|
20240213,121200,1175997440,7500,7490,7500,7490,29
|
|
20240213,121100,1175780220,7500,7500,7500,7500,6
|
|
20240213,121000,1175735220,7500,7500,7500,7500,1
|
|
20240213,120900,1175727720,7500,7500,7500,7500,311
|
|
20240213,120800,1173395220,7490,7490,7490,7490,763
|
|
20240213,120700,1167680350,7490,7490,7490,7490,96
|
|
20240213,120600,1166961310,7490,7490,7490,7490,34
|
|
20240213,120500,1166706650,7490,7490,7490,7490,0
|
|
20240213,120400,1166706650,7490,7490,7490,7490,508
|
|
20240213,120300,1162901730,7500,7500,7500,7500,14
|
|
20240213,120200,1162796730,7490,7490,7490,7490,115
|
|
20240213,120100,1161935380,7490,7490,7490,7490,154
|
|
20240213,120000,1160781920,7490,7490,7490,7490,0
|
|
20240213,115900,1160781920,7490,7490,7490,7490,0
|
|
20240213,115800,1160781920,7490,7490,7490,7490,6
|
|
20240213,115700,1160736980,7490,7490,7490,7490,357
|
|
20240213,115600,1158063050,7490,7500,7500,7490,179
|
|
20240213,115500,1156722240,7500,7500,7500,7500,11
|
|
20240213,115400,1156639740,7500,7500,7500,7500,0
|
|
20240213,115300,1156639740,7500,7490,7500,7490,21
|
|
20240213,115200,1156482440,7500,7490,7500,7490,11
|
|
20240213,115100,1156400040,7490,7490,7490,7490,990
|
|
20240213,115000,1148984940,7480,7480,7480,7480,865
|
|
20240213,114900,1142514740,7480,7480,7480,7470,586
|
|
20240213,114800,1138136760,7480,7470,7480,7470,507
|
|
20240213,114700,1134349400,7480,7480,7480,7480,10
|
|
20240213,114600,1134274600,7480,7480,7480,7480,217
|
|
20240213,114500,1132651440,7480,7480,7480,7480,267
|
|
20240213,114400,1130654280,7480,7480,7480,7480,110
|
|
20240213,114300,1129831480,7480,7480,7480,7480,1
|
|
20240213,114200,1129824000,7470,7480,7480,7470,701
|
|
20240213,114100,1124585220,7470,7480,7490,7470,135
|
|
20240213,114000,1123574670,7470,7470,7470,7470,149
|
|
20240213,113900,1122461640,7470,7460,7470,7450,3195
|
|
20240213,113800,1098650320,7470,7470,7470,7470,0
|
|
20240213,113700,1098650320,7470,7470,7470,7470,0
|
|
20240213,113600,1098650320,7470,7470,7470,7470,12
|
|
20240213,113500,1098560680,7470,7470,7470,7470,11
|
|
20240213,113400,1098478510,7460,7470,7470,7460,73
|
|
20240213,113300,1097933520,7470,7490,7490,7470,15
|
|
20240213,113200,1097821400,7490,7470,7490,7470,265
|
|
20240213,113100,1095841830,7470,7470,7470,7470,9
|
|
20240213,113000,1095774600,7460,7460,7460,7460,500
|
|
20240213,112900,1092044600,7450,7450,7450,7450,134
|
|
20240213,112800,1091046300,7450,7460,7460,7450,210
|
|
20240213,112700,1089481700,7460,7460,7460,7460,18
|
|
20240213,112600,1089347420,7460,7460,7460,7460,34
|
|
20240213,112500,1089093780,7460,7460,7460,7460,16
|
|
20240213,112400,1088974420,7460,7460,7470,7460,1426
|
|
20240213,112300,1078336360,7470,7470,7470,7470,212
|
|
20240213,112200,1076752720,7470,7470,7470,7470,235
|
|
20240213,112100,1074997270,7470,7470,7470,7460,565
|
|
20240213,112000,1070780460,7470,7470,7470,7470,137
|
|
20240213,111900,1069757070,7470,7480,7480,7470,5993
|
|
20240213,111800,1024930640,7490,7490,7490,7490,798
|
|
20240213,111700,1018953620,7500,7500,7500,7500,74
|
|
20240213,111600,1018398620,7500,7500,7500,7500,77
|
|
20240213,111500,1017821120,7500,7490,7500,7490,59
|
|
20240213,111400,1017378920,7490,7490,7490,7490,19
|
|
20240213,111300,1017236610,7490,7490,7490,7490,709
|
|
20240213,111200,1011926200,7490,7480,7490,7480,128
|
|
20240213,111100,1010968660,7490,7490,7490,7490,31
|
|
20240213,111000,1010736470,7490,7490,7490,7490,250
|
|
20240213,110900,1008863970,7490,7480,7500,7480,1667
|
|
20240213,110800,996383570,7470,7480,7480,7470,119
|
|
20240213,110700,995494080,7480,7480,7480,7480,1
|
|
20240213,110600,995486600,7470,7470,7470,7470,97
|
|
20240213,110500,994762010,7470,7470,7470,7470,95
|
|
20240213,110400,994052360,7470,7460,7470,7460,72
|
|
20240213,110300,993514580,7460,7460,7460,7450,381
|
|
20240213,110200,990672720,7460,7480,7480,7460,859
|
|
20240213,110100,984259420,7470,7480,7480,7470,16
|
|
20240213,110000,984139880,7480,7480,7480,7480,1
|
|
20240213,105900,984132400,7460,7470,7470,7460,39
|
|
20240213,105800,983841160,7470,7470,7470,7470,156
|
|
20240213,105700,982675840,7470,7470,7470,7470,143
|
|
20240213,105600,981607630,7470,7450,7470,7450,10
|
|
20240213,105500,981532950,7450,7450,7450,7450,503
|
|
20240213,105400,977785600,7450,7460,7460,7450,238
|
|
20240213,105300,976012230,7470,7450,7470,7450,264
|
|
20240213,105200,974045230,7450,7450,7450,7450,274
|
|
20240213,105100,972003930,7450,7450,7450,7450,121
|
|
20240213,105000,971102480,7450,7450,7450,7450,78
|
|
20240213,104900,970521380,7450,7460,7460,7440,593
|
|
20240213,104800,966108660,7470,7470,7470,7470,37
|
|
20240213,104700,965832270,7470,7440,7470,7440,1058
|
|
20240213,104600,957960720,7430,7440,7440,7430,715
|
|
20240213,104500,952645620,7440,7450,7450,7440,3332
|
|
20240213,104400,927833310,7460,7460,7460,7460,601
|
|
20240213,104300,923349850,7460,7460,7460,7460,120
|
|
20240213,104200,922454650,7460,7460,7460,7460,83
|
|
20240213,104100,921835470,7460,7460,7460,7460,100
|
|
20240213,104000,921089470,7450,7450,7460,7450,714
|
|
20240213,103900,915770090,7460,7460,7460,7450,18
|
|
20240213,103800,915635840,7460,7460,7460,7460,27
|
|
20240213,103700,915434420,7450,7450,7450,7440,1171
|
|
20240213,103600,906712490,7450,7450,7450,7450,2
|
|
20240213,103500,906697590,7450,7450,7450,7450,38
|
|
20240213,103400,906414490,7450,7460,7460,7450,46
|
|
20240213,103300,906071780,7450,7450,7460,7450,260
|
|
20240213,103200,904134480,7460,7450,7460,7450,106
|
|
20240213,103100,903344720,7450,7450,7450,7450,83
|
|
20240213,103000,902726370,7450,7460,7460,7450,220
|
|
20240213,102900,901086320,7460,7470,7470,7450,1118
|
|
20240213,102800,892753130,7460,7470,7470,7460,13
|
|
20240213,102700,892656090,7470,7470,7470,7470,20
|
|
20240213,102600,892506690,7470,7480,7480,7460,150
|
|
20240213,102500,891387090,7470,7480,7480,7470,266
|
|
20240213,102400,889397570,7480,7480,7480,7470,298
|
|
20240213,102300,887171370,7480,7480,7480,7480,1240
|
|
20240213,102200,877896170,7480,7480,7500,7480,101
|
|
20240213,102100,877140670,7480,7480,7480,7480,122
|
|
20240213,102000,876228110,7480,7490,7490,7480,204
|
|
20240213,101900,874700190,7500,7500,7500,7500,17
|
|
20240213,101800,874572690,7500,7470,7510,7470,126
|
|
20240213,101700,873631070,7510,7490,7510,7470,242
|
|
20240213,101600,871822770,7490,7510,7510,7470,4559
|
|
20240213,101500,837612030,7510,7510,7510,7510,700
|
|
20240213,101400,832355030,7520,7520,7520,7520,809
|
|
20240213,101300,826271350,7520,7510,7520,7510,562
|
|
20240213,101200,822048810,7510,7510,7510,7510,600
|
|
20240213,101100,817542810,7510,7490,7510,7490,7709
|
|
20240213,101000,759723930,7490,7470,7490,7470,123
|
|
20240213,100900,758803860,7470,7490,7490,7470,361
|
|
20240213,100800,756103450,7480,7480,7480,7480,112
|
|
20240213,100700,755265690,7480,7480,7480,7480,0
|
|
20240213,100600,755265690,7480,7460,7480,7460,466
|
|
20240213,100500,751781150,7460,7450,7460,7450,791
|
|
20240213,100400,745887190,7460,7460,7460,7450,446
|
|
20240213,100300,742564140,7450,7460,7460,7450,1048
|
|
20240213,100200,734755930,7460,7480,7480,7460,1247
|
|
20240213,100100,725452910,7460,7490,7490,7460,11
|
|
20240213,100000,725370690,7490,7490,7490,7490,1
|
|
20240213,095900,725363200,7490,7490,7500,7490,436
|
|
20240213,095800,722093480,7490,7480,7490,7480,3737
|
|
20240213,095700,694125920,7450,7470,7470,7450,130
|
|
20240213,095600,693156820,7470,7460,7470,7460,2631
|
|
20240213,095500,673509330,7460,7440,7460,7440,948
|
|
20240213,095400,666443310,7440,7440,7440,7440,664
|
|
20240213,095300,661503150,7450,7450,7450,7450,1002
|
|
20240213,095200,654038250,7450,7450,7450,7450,1
|
|
20240213,095100,654030800,7440,7440,7440,7440,461
|
|
20240213,095000,650600960,7440,7450,7450,7440,37
|
|
20240213,094900,650325620,7450,7450,7450,7450,83
|
|
20240213,094800,649707270,7450,7450,7450,7450,42
|
|
20240213,094700,649394370,7420,7420,7420,7420,1142
|
|
20240213,094600,640920730,7420,7420,7420,7410,88
|
|
20240213,094500,640267780,7420,7420,7420,7410,145
|
|
20240213,094400,639192880,7420,7420,7420,7410,1105
|
|
20240213,094300,631003780,7420,7420,7420,7420,1607
|
|
20240213,094200,619079840,7420,7420,7430,7420,3479
|
|
20240213,094100,593257100,7420,7400,7420,7400,2103
|
|
20240213,094000,577675560,7400,7390,7400,7380,3468
|
|
20240213,093900,552041340,7390,7390,7390,7380,915
|
|
20240213,093800,545280200,7390,7390,7390,7380,1490
|
|
20240213,093700,534269630,7390,7400,7400,7390,8240
|
|
20240213,093600,473338480,7400,7410,7410,7400,1666
|
|
20240213,093500,461010060,7410,7410,7410,7400,1737
|
|
20240213,093400,448138910,7410,7410,7410,7400,413
|
|
20240213,093300,445078640,7420,7430,7430,7400,4433
|
|
20240213,093200,412208600,7430,7440,7440,7430,2115
|
|
20240213,093100,396493460,7440,7450,7450,7430,1184
|
|
20240213,093000,387685360,7440,7440,7450,7440,1121
|
|
20240213,092900,379344230,7440,7440,7440,7440,1200
|
|
20240213,092800,370416230,7440,7450,7450,7440,1850
|
|
20240213,092700,356638730,7440,7460,7460,7440,550
|
|
20240213,092600,352543420,7450,7470,7470,7450,601
|
|
20240213,092500,348057290,7470,7460,7470,7440,1415
|
|
20240213,092400,337514260,7460,7470,7470,7460,969
|
|
20240213,092300,330285220,7470,7460,7470,7460,130
|
|
20240213,092200,329314160,7460,7460,7460,7460,50
|
|
20240213,092100,328941160,7470,7480,7490,7470,2608
|
|
20240213,092000,309459020,7490,7470,7490,7460,612
|
|
20240213,091900,304889250,7460,7470,7470,7460,1178
|
|
20240213,091800,296095240,7450,7480,7480,7450,2014
|
|
20240213,091700,281059180,7480,7460,7480,7460,1020
|
|
20240213,091600,273447070,7460,7470,7470,7460,398
|
|
20240213,091500,270477330,7460,7460,7460,7460,0
|
|
20240213,091400,270477330,7460,7470,7470,7460,225
|
|
20240213,091300,268797280,7470,7480,7480,7470,542
|
|
20240213,091200,264746970,7480,7500,7500,7480,767
|
|
20240213,091100,259002540,7510,7490,7510,7490,759
|
|
20240213,091000,253315580,7490,7490,7490,7480,262
|
|
20240213,090900,251354200,7490,7480,7490,7480,310
|
|
20240213,090800,249033880,7490,7450,7490,7450,1045
|
|
20240213,090700,241229810,7450,7450,7460,7430,1319
|
|
20240213,090600,231413240,7420,7430,7440,7420,1101
|
|
20240213,090500,223237290,7430,7410,7430,7400,10149
|
|
20240213,090400,148032600,7410,7420,7440,7400,1702
|
|
20240213,090300,135413780,7420,7410,7430,7380,7248
|
|
20240213,090200,81764170,7410,7450,7490,7400,5488
|
|
20240213,090100,41043340,7450,7500,7500,7430,1234
|
|
20240213,090000,31845000,7500,7500,7500,7500,4246
|