665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200200,1237281240,8420,8420,8420,8420,1906
|
|
20240213,200100,1237281240,8420,8420,8420,8420,0
|
|
20240213,200000,1237281240,8420,8420,8420,8420,0
|
|
20240213,195900,1237281240,8420,8420,8420,8420,0
|
|
20240213,195800,1237281240,8420,8420,8420,8420,0
|
|
20240213,195700,1237281240,8420,8420,8420,8420,0
|
|
20240213,195600,1237281240,8420,8420,8420,8420,0
|
|
20240213,195500,1237281240,8420,8420,8420,8420,0
|
|
20240213,195400,1237281240,8420,8420,8420,8420,0
|
|
20240213,195300,1237281240,8420,8420,8420,8420,0
|
|
20240213,195200,1237281240,8420,8420,8420,8420,0
|
|
20240213,195100,1237281240,8420,8420,8420,8420,0
|
|
20240213,195000,1237281240,8420,8420,8420,8420,0
|
|
20240213,194900,1237281240,8420,8420,8420,8420,0
|
|
20240213,194800,1237281240,8420,8420,8420,8420,0
|
|
20240213,194700,1237281240,8420,8420,8420,8420,0
|
|
20240213,194600,1237281240,8420,8420,8420,8420,0
|
|
20240213,194500,1237281240,8420,8420,8420,8420,0
|
|
20240213,194400,1237281240,8420,8420,8420,8420,0
|
|
20240213,194300,1237281240,8420,8420,8420,8420,0
|
|
20240213,194200,1237281240,8420,8420,8420,8420,0
|
|
20240213,194100,1237281240,8420,8420,8420,8420,0
|
|
20240213,194000,1237281240,8420,8420,8420,8420,0
|
|
20240213,193900,1237281240,8420,8420,8420,8420,0
|
|
20240213,193800,1237281240,8420,8420,8420,8420,0
|
|
20240213,193700,1237281240,8420,8420,8420,8420,0
|
|
20240213,193600,1237281240,8420,8420,8420,8420,0
|
|
20240213,193500,1237281240,8420,8420,8420,8420,0
|
|
20240213,193400,1237281240,8420,8420,8420,8420,0
|
|
20240213,193300,1237281240,8420,8420,8420,8420,0
|
|
20240213,193200,1237281240,8420,8420,8420,8420,1906
|
|
20240213,193100,1237281240,8420,8420,8420,8420,0
|
|
20240213,193000,1237281240,8420,8420,8420,8420,0
|
|
20240213,192900,1237281240,8420,8420,8420,8420,0
|
|
20240213,192800,1237281240,8420,8420,8420,8420,0
|
|
20240213,192700,1237281240,8420,8420,8420,8420,0
|
|
20240213,192600,1237281240,8420,8420,8420,8420,0
|
|
20240213,192500,1237281240,8420,8420,8420,8420,0
|
|
20240213,192400,1237281240,8420,8420,8420,8420,0
|
|
20240213,192300,1237281240,8420,8420,8420,8420,0
|
|
20240213,192200,1237281240,8420,8420,8420,8420,0
|
|
20240213,192100,1237281240,8420,8420,8420,8420,0
|
|
20240213,192000,1237281240,8420,8420,8420,8420,0
|
|
20240213,191900,1237281240,8420,8420,8420,8420,0
|
|
20240213,191800,1237281240,8420,8420,8420,8420,0
|
|
20240213,191700,1237281240,8420,8420,8420,8420,0
|
|
20240213,191600,1237281240,8420,8420,8420,8420,0
|
|
20240213,191500,1237281240,8420,8420,8420,8420,0
|
|
20240213,191400,1237281240,8420,8420,8420,8420,0
|
|
20240213,191300,1237281240,8420,8420,8420,8420,0
|
|
20240213,191200,1237281240,8420,8420,8420,8420,0
|
|
20240213,191100,1237281240,8420,8420,8420,8420,0
|
|
20240213,191000,1237281240,8420,8420,8420,8420,0
|
|
20240213,190900,1237281240,8420,8420,8420,8420,0
|
|
20240213,190800,1237281240,8420,8420,8420,8420,0
|
|
20240213,190700,1237281240,8420,8420,8420,8420,0
|
|
20240213,190600,1237281240,8420,8420,8420,8420,0
|
|
20240213,190500,1237281240,8420,8420,8420,8420,0
|
|
20240213,190400,1237281240,8420,8420,8420,8420,0
|
|
20240213,190300,1237281240,8420,8420,8420,8420,0
|
|
20240213,190200,1237281240,8420,8420,8420,8420,1906
|
|
20240213,190100,1237281240,8420,8420,8420,8420,0
|
|
20240213,190000,1237281240,8420,8420,8420,8420,0
|
|
20240213,185900,1237281240,8420,8420,8420,8420,0
|
|
20240213,185800,1237281240,8420,8420,8420,8420,0
|
|
20240213,185700,1237281240,8420,8420,8420,8420,0
|
|
20240213,185600,1237281240,8420,8420,8420,8420,0
|
|
20240213,185500,1237281240,8420,8420,8420,8420,0
|
|
20240213,185400,1237281240,8420,8420,8420,8420,0
|
|
20240213,185300,1237281240,8420,8420,8420,8420,0
|
|
20240213,185200,1237281240,8420,8420,8420,8420,0
|
|
20240213,185100,1237281240,8420,8420,8420,8420,0
|
|
20240213,185000,1237281240,8420,8420,8420,8420,0
|
|
20240213,184900,1237281240,8420,8420,8420,8420,0
|
|
20240213,184800,1237281240,8420,8420,8420,8420,0
|
|
20240213,184700,1237281240,8420,8420,8420,8420,0
|
|
20240213,184600,1237281240,8420,8420,8420,8420,0
|
|
20240213,184500,1237281240,8420,8420,8420,8420,0
|
|
20240213,184400,1237281240,8420,8420,8420,8420,0
|
|
20240213,184300,1237281240,8420,8420,8420,8420,0
|
|
20240213,184200,1237281240,8420,8420,8420,8420,0
|
|
20240213,184100,1237281240,8420,8420,8420,8420,0
|
|
20240213,184000,1237281240,8420,8420,8420,8420,0
|
|
20240213,183900,1237281240,8420,8420,8420,8420,0
|
|
20240213,183800,1237281240,8420,8420,8420,8420,0
|
|
20240213,183700,1237281240,8420,8420,8420,8420,0
|
|
20240213,183600,1237281240,8420,8420,8420,8420,0
|
|
20240213,183500,1237281240,8420,8420,8420,8420,0
|
|
20240213,183400,1237281240,8420,8420,8420,8420,0
|
|
20240213,183300,1237281240,8420,8420,8420,8420,0
|
|
20240213,183200,1237281240,8420,8420,8420,8420,1906
|
|
20240213,183100,1237281240,8420,8420,8420,8420,0
|
|
20240213,183000,1237281240,8420,8420,8420,8420,0
|
|
20240213,182900,1237281240,8420,8420,8420,8420,0
|
|
20240213,182800,1237281240,8420,8420,8420,8420,0
|
|
20240213,182700,1237281240,8420,8420,8420,8420,0
|
|
20240213,182600,1237281240,8420,8420,8420,8420,0
|
|
20240213,182500,1237281240,8420,8420,8420,8420,0
|
|
20240213,182400,1237281240,8420,8420,8420,8420,0
|
|
20240213,182300,1237281240,8420,8420,8420,8420,0
|
|
20240213,182200,1237281240,8420,8420,8420,8420,0
|
|
20240213,182100,1237281240,8420,8420,8420,8420,0
|
|
20240213,182000,1237281240,8420,8420,8420,8420,0
|
|
20240213,181900,1237281240,8420,8420,8420,8420,0
|
|
20240213,181800,1237281240,8420,8420,8420,8420,0
|
|
20240213,181700,1237281240,8420,8420,8420,8420,0
|
|
20240213,181600,1237281240,8420,8420,8420,8420,0
|
|
20240213,181500,1237281240,8420,8420,8420,8420,0
|
|
20240213,181400,1237281240,8420,8420,8420,8420,0
|
|
20240213,181300,1237281240,8420,8420,8420,8420,0
|
|
20240213,181200,1237281240,8420,8420,8420,8420,0
|
|
20240213,181100,1237281240,8420,8420,8420,8420,0
|
|
20240213,181000,1237281240,8420,8420,8420,8420,0
|
|
20240213,180900,1237281240,8420,8420,8420,8420,0
|
|
20240213,180800,1237281240,8420,8420,8420,8420,0
|
|
20240213,180700,1237281240,8420,8420,8420,8420,0
|
|
20240213,180600,1237281240,8420,8420,8420,8420,0
|
|
20240213,180500,1237281240,8420,8420,8420,8420,0
|
|
20240213,180400,1237281240,8420,8420,8420,8420,0
|
|
20240213,180300,1237281240,8420,8420,8420,8420,0
|
|
20240213,180200,1237281240,8420,8420,8420,8420,1906
|
|
20240213,180100,1237281240,8420,8420,8420,8420,0
|
|
20240213,180000,1237281240,8420,8420,8420,8420,0
|
|
20240213,175900,1237281240,8420,8420,8420,8420,0
|
|
20240213,175800,1237281240,8420,8420,8420,8420,0
|
|
20240213,175700,1237281240,8420,8420,8420,8420,0
|
|
20240213,175600,1237281240,8420,8420,8420,8420,0
|
|
20240213,175500,1237281240,8420,8420,8420,8420,0
|
|
20240213,175400,1237281240,8420,8420,8420,8420,0
|
|
20240213,175300,1237281240,8420,8420,8420,8420,0
|
|
20240213,175200,1237281240,8420,8420,8420,8420,0
|
|
20240213,175100,1237281240,8420,8420,8420,8420,0
|
|
20240213,175000,1237281240,8420,8420,8420,8420,0
|
|
20240213,174900,1237281240,8420,8420,8420,8420,0
|
|
20240213,174800,1237281240,8420,8420,8420,8420,0
|
|
20240213,174700,1237281240,8420,8420,8420,8420,0
|
|
20240213,174600,1237281240,8420,8420,8420,8420,0
|
|
20240213,174500,1237281240,8420,8420,8420,8420,0
|
|
20240213,174400,1237281240,8420,8420,8420,8420,0
|
|
20240213,174300,1237281240,8420,8420,8420,8420,0
|
|
20240213,174200,1237281240,8420,8420,8420,8420,0
|
|
20240213,174100,1237281240,8420,8420,8420,8420,0
|
|
20240213,174000,1237281240,8420,8420,8420,8420,0
|
|
20240213,173900,1237281240,8420,8420,8420,8420,0
|
|
20240213,173800,1237281240,8420,8420,8420,8420,0
|
|
20240213,173700,1237281240,8420,8420,8420,8420,0
|
|
20240213,173600,1237281240,8420,8420,8420,8420,0
|
|
20240213,173500,1237281240,8420,8420,8420,8420,0
|
|
20240213,173400,1237281240,8420,8420,8420,8420,0
|
|
20240213,173300,1237281240,8420,8420,8420,8420,0
|
|
20240213,173200,1237281240,8420,8420,8420,8420,1906
|
|
20240213,173100,1237281240,8420,8420,8420,8420,0
|
|
20240213,173000,1237281240,8420,8420,8420,8420,0
|
|
20240213,172900,1237281240,8420,8420,8420,8420,0
|
|
20240213,172800,1237281240,8420,8420,8420,8420,0
|
|
20240213,172700,1237281240,8420,8420,8420,8420,0
|
|
20240213,172600,1237281240,8420,8420,8420,8420,0
|
|
20240213,172500,1237281240,8420,8420,8420,8420,0
|
|
20240213,172400,1237281240,8420,8420,8420,8420,0
|
|
20240213,172300,1237281240,8420,8420,8420,8420,0
|
|
20240213,172200,1237281240,8420,8420,8420,8420,0
|
|
20240213,172100,1237281240,8420,8420,8420,8420,0
|
|
20240213,172000,1237281240,8420,8420,8420,8420,0
|
|
20240213,171900,1237281240,8420,8420,8420,8420,0
|
|
20240213,171800,1237281240,8420,8420,8420,8420,0
|
|
20240213,171700,1237281240,8420,8420,8420,8420,0
|
|
20240213,171600,1237281240,8420,8420,8420,8420,0
|
|
20240213,171500,1237281240,8420,8420,8420,8420,0
|
|
20240213,171400,1237281240,8420,8420,8420,8420,0
|
|
20240213,171300,1237281240,8420,8420,8420,8420,0
|
|
20240213,171200,1237281240,8420,8420,8420,8420,0
|
|
20240213,171100,1237281240,8420,8420,8420,8420,0
|
|
20240213,171000,1237281240,8420,8420,8420,8420,0
|
|
20240213,170900,1237281240,8420,8420,8420,8420,0
|
|
20240213,170800,1237281240,8420,8420,8420,8420,0
|
|
20240213,170700,1237281240,8420,8420,8420,8420,0
|
|
20240213,170600,1237281240,8420,8420,8420,8420,0
|
|
20240213,170500,1237281240,8420,8420,8420,8420,0
|
|
20240213,170400,1237281240,8420,8420,8420,8420,0
|
|
20240213,170300,1237281240,8420,8420,8420,8420,0
|
|
20240213,170200,1237281240,8420,8420,8420,8420,1906
|
|
20240213,170100,1237281240,8420,8420,8420,8420,0
|
|
20240213,170000,1237281240,8420,8420,8420,8420,0
|
|
20240213,165900,1237281240,8420,8420,8420,8420,0
|
|
20240213,165800,1237281240,8420,8420,8420,8420,0
|
|
20240213,165700,1237281240,8420,8420,8420,8420,0
|
|
20240213,165600,1237281240,8420,8420,8420,8420,0
|
|
20240213,165500,1237281240,8420,8420,8420,8420,0
|
|
20240213,165400,1237281240,8420,8420,8420,8420,0
|
|
20240213,165300,1237281240,8420,8420,8420,8420,0
|
|
20240213,165200,1237281240,8420,8420,8420,8420,0
|
|
20240213,165100,1237281240,8420,8420,8420,8420,0
|
|
20240213,165000,1237281240,8420,8420,8420,8420,0
|
|
20240213,164900,1237281240,8420,8420,8420,8420,0
|
|
20240213,164800,1237281240,8420,8420,8420,8420,0
|
|
20240213,164700,1237281240,8420,8420,8420,8420,0
|
|
20240213,164600,1237281240,8420,8420,8420,8420,0
|
|
20240213,164500,1237281240,8420,8420,8420,8420,0
|
|
20240213,164400,1237281240,8420,8420,8420,8420,0
|
|
20240213,164300,1237281240,8420,8420,8420,8420,0
|
|
20240213,164200,1237281240,8420,8420,8420,8420,0
|
|
20240213,164100,1237281240,8420,8420,8420,8420,0
|
|
20240213,164000,1237281240,8420,8420,8420,8420,0
|
|
20240213,163900,1237281240,8420,8420,8420,8420,0
|
|
20240213,163800,1237281240,8420,8420,8420,8420,0
|
|
20240213,163700,1237281240,8420,8420,8420,8420,0
|
|
20240213,163600,1237281240,8420,8420,8420,8420,0
|
|
20240213,163500,1237281240,8420,8420,8420,8420,0
|
|
20240213,163400,1237281240,8420,8420,8420,8420,0
|
|
20240213,163300,1237281240,8420,8420,8420,8420,0
|
|
20240213,163200,1237281240,8420,8420,8420,8420,1906
|
|
20240213,163100,1237281240,8420,8420,8420,8420,0
|
|
20240213,163000,1237281240,8420,8420,8420,8420,0
|
|
20240213,162900,1237281240,8420,8420,8420,8420,0
|
|
20240213,162800,1237281240,8420,8420,8420,8420,0
|
|
20240213,162700,1237281240,8420,8420,8420,8420,0
|
|
20240213,162600,1237281240,8420,8420,8420,8420,0
|
|
20240213,162500,1237281240,8420,8420,8420,8420,0
|
|
20240213,162400,1237281240,8420,8420,8420,8420,0
|
|
20240213,162300,1237281240,8420,8420,8420,8420,0
|
|
20240213,162200,1237281240,8420,8420,8420,8420,0
|
|
20240213,162100,1237281240,8420,8420,8420,8420,0
|
|
20240213,162000,1237281240,8420,8420,8420,8420,0
|
|
20240213,161900,1237281240,8420,8420,8420,8420,0
|
|
20240213,161800,1237281240,8420,8420,8420,8420,0
|
|
20240213,161700,1237281240,8420,8420,8420,8420,0
|
|
20240213,161600,1237281240,8420,8420,8420,8420,0
|
|
20240213,161500,1237281240,8420,8420,8420,8420,0
|
|
20240213,161400,1237281240,8420,8420,8420,8420,0
|
|
20240213,161300,1237281240,8420,8420,8420,8420,0
|
|
20240213,161200,1237281240,8420,8420,8420,8420,0
|
|
20240213,161100,1237281240,8420,8420,8420,8420,0
|
|
20240213,161000,1237281240,8420,8420,8420,8420,0
|
|
20240213,160900,1237281240,8420,8420,8420,8420,0
|
|
20240213,160800,1237281240,8420,8420,8420,8420,0
|
|
20240213,160700,1237281240,8420,8420,8420,8420,0
|
|
20240213,160600,1237281240,8420,8420,8420,8420,0
|
|
20240213,160500,1237281240,8420,8420,8420,8420,0
|
|
20240213,160400,1237281240,8420,8420,8420,8420,0
|
|
20240213,160300,1237281240,8420,8420,8420,8420,0
|
|
20240213,160200,1237281240,8420,8420,8420,8420,1906
|
|
20240213,160100,1237281240,8420,8420,8420,8420,0
|
|
20240213,160000,1237281240,8420,8420,8420,8420,0
|
|
20240213,155900,1237281240,8420,8420,8420,8420,0
|
|
20240213,155800,1237281240,8420,8420,8420,8420,0
|
|
20240213,155700,1237281240,8420,8420,8420,8420,0
|
|
20240213,155600,1237281240,8420,8420,8420,8420,0
|
|
20240213,155500,1237281240,8420,8420,8420,8420,0
|
|
20240213,155400,1237281240,8420,8420,8420,8420,0
|
|
20240213,155300,1237281240,8420,8420,8420,8420,0
|
|
20240213,155200,1237281240,8420,8420,8420,8420,0
|
|
20240213,155100,1237281240,8420,8420,8420,8420,0
|
|
20240213,155000,1237281240,8420,8420,8420,8420,0
|
|
20240213,154900,1237281240,8420,8420,8420,8420,0
|
|
20240213,154800,1237281240,8420,8420,8420,8420,0
|
|
20240213,154700,1237281240,8420,8420,8420,8420,0
|
|
20240213,154600,1237281240,8420,8420,8420,8420,0
|
|
20240213,154500,1237281240,8420,8420,8420,8420,0
|
|
20240213,154400,1237281240,8420,8420,8420,8420,0
|
|
20240213,154300,1237281240,8420,8420,8420,8420,0
|
|
20240213,154200,1237281240,8420,8420,8420,8420,0
|
|
20240213,154100,1237281240,8420,8420,8420,8420,0
|
|
20240213,154000,1237281240,8420,8420,8420,8420,0
|
|
20240213,153900,1237281240,8420,8420,8420,8420,0
|
|
20240213,153800,1237281240,8420,8420,8420,8420,0
|
|
20240213,153700,1237281240,8420,8420,8420,8420,0
|
|
20240213,153600,1237281240,8420,8420,8420,8420,0
|
|
20240213,153500,1237281240,8420,8420,8420,8420,0
|
|
20240213,153400,1237281240,8420,8420,8420,8420,0
|
|
20240213,153300,1237281240,8420,8420,8420,8420,0
|
|
20240213,153200,1237281240,8420,8420,8420,8420,1906
|
|
20240213,153100,1237281240,8420,8420,8420,8420,0
|
|
20240213,153000,1237281240,8420,8420,8420,8420,1906
|
|
20240213,152900,1221232720,8430,8430,8430,8430,0
|
|
20240213,152800,1221232720,8430,8430,8430,8430,0
|
|
20240213,152700,1221232720,8430,8430,8430,8430,0
|
|
20240213,152600,1221232720,8430,8430,8430,8430,0
|
|
20240213,152500,1221232720,8430,8430,8430,8430,0
|
|
20240213,152400,1221232720,8430,8430,8430,8430,0
|
|
20240213,152300,1221232720,8430,8430,8430,8430,0
|
|
20240213,152200,1221232720,8430,8430,8430,8430,0
|
|
20240213,152100,1221232720,8430,8430,8430,8430,0
|
|
20240213,152000,1221232720,8430,8430,8430,8430,0
|
|
20240213,151900,1221232720,8430,8420,8430,8410,281
|
|
20240213,151800,1218864840,8410,8420,8420,8410,76
|
|
20240213,151700,1218225150,8420,8420,8420,8420,0
|
|
20240213,151600,1218225150,8420,8410,8420,8410,40
|
|
20240213,151500,1217888690,8410,8410,8410,8410,5
|
|
20240213,151400,1217846640,8400,8420,8430,8400,5150
|
|
20240213,151300,1174550480,8420,8420,8420,8420,320
|
|
20240213,151200,1171856080,8420,8420,8420,8420,30
|
|
20240213,151100,1171603480,8430,8430,8430,8420,14
|
|
20240213,151000,1171485560,8420,8420,8420,8420,235
|
|
20240213,150900,1169506860,8430,8420,8430,8420,25
|
|
20240213,150800,1169296340,8430,8430,8430,8430,799
|
|
20240213,150700,1162560770,8440,8430,8440,8430,30
|
|
20240213,150600,1162307860,8430,8430,8430,8430,2
|
|
20240213,150500,1162291000,8420,8420,8430,8420,73
|
|
20240213,150400,1161676330,8440,8430,8440,8430,100
|
|
20240213,150300,1160832420,8420,8430,8430,8420,1460
|
|
20240213,150200,1148539190,8430,8420,8430,8420,25
|
|
20240213,150100,1148328670,8440,8430,8440,8430,2
|
|
20240213,150000,1148311800,8420,8420,8420,8420,23
|
|
20240213,145900,1148118140,8430,8430,8430,8430,174
|
|
20240213,145800,1146651320,8440,8440,8440,8440,87
|
|
20240213,145700,1145917040,8440,8440,8440,8440,2
|
|
20240213,145600,1145900160,8430,8440,8440,8430,83
|
|
20240213,145500,1145199870,8430,8430,8430,8430,0
|
|
20240213,145400,1145199870,8430,8430,8430,8430,166
|
|
20240213,145300,1143800490,8430,8440,8440,8430,46
|
|
20240213,145200,1143412480,8440,8430,8440,8430,38
|
|
20240213,145100,1143092120,8430,8430,8430,8430,0
|
|
20240213,145000,1143092120,8430,8430,8430,8430,0
|
|
20240213,144900,1143092120,8430,8430,8440,8430,298
|
|
20240213,144800,1140579440,8420,8420,8420,8420,1593
|
|
20240213,144700,1127166380,8420,8430,8430,8420,60
|
|
20240213,144600,1126660770,8430,8420,8430,8420,5
|
|
20240213,144500,1126618650,8420,8430,8430,8420,204
|
|
20240213,144400,1124899660,8430,8430,8430,8430,126
|
|
20240213,144300,1123837480,8430,8420,8430,8420,562
|
|
20240213,144200,1119100380,8420,8430,8430,8420,213
|
|
20240213,144100,1117305420,8430,8420,8430,8420,151
|
|
20240213,144000,1116033950,8420,8430,8430,8420,1167
|
|
20240213,143900,1106207700,8430,8430,8430,8430,28
|
|
20240213,143800,1105971660,8430,8440,8440,8430,15
|
|
20240213,143700,1105845150,8430,8430,8430,8430,47
|
|
20240213,143600,1105448940,8430,8430,8430,8430,611
|
|
20240213,143500,1100298210,8430,8430,8430,8430,1000
|
|
20240213,143400,1091868210,8430,8420,8430,8420,396
|
|
20240213,143300,1088533780,8420,8420,8420,8420,4
|
|
20240213,143200,1088500100,8410,8410,8420,8410,484
|
|
20240213,143100,1084425380,8420,8420,8420,8420,107
|
|
20240213,143000,1083524440,8420,8420,8420,8420,1512
|
|
20240213,142900,1070793400,8420,8410,8420,8410,30
|
|
20240213,142800,1070541030,8420,8420,8420,8410,106
|
|
20240213,142700,1069649510,8410,8410,8410,8410,50
|
|
20240213,142600,1069229010,8420,8410,8420,8410,26
|
|
20240213,142500,1069010320,8420,8420,8420,8420,54
|
|
20240213,142400,1068555640,8420,8420,8420,8420,2
|
|
20240213,142300,1068538800,8410,8410,8410,8410,0
|
|
20240213,142200,1068538800,8410,8410,8420,8410,47
|
|
20240213,142100,1068143490,8410,8410,8410,8410,20
|
|
20240213,142000,1067975290,8410,8420,8420,8410,9
|
|
20240213,141900,1067899580,8410,8410,8410,8410,23
|
|
20240213,141800,1067706150,8420,8420,8420,8420,35
|
|
20240213,141700,1067411450,8420,8420,8420,8420,3
|
|
20240213,141600,1067386190,8410,8400,8420,8400,27
|
|
20240213,141500,1067159330,8410,8410,8410,8410,10
|
|
20240213,141400,1067075230,8420,8420,8420,8420,20
|
|
20240213,141300,1066906830,8420,8420,8420,8420,2
|
|
20240213,141200,1066889990,8410,8420,8420,8410,57
|
|
20240213,141100,1066410240,8410,8410,8410,8410,98
|
|
20240213,141000,1065586060,8410,8410,8420,8410,954
|
|
20240213,140900,1057562890,8410,8410,8410,8410,23
|
|
20240213,140800,1057369460,8420,8420,8420,8420,3
|
|
20240213,140700,1057344200,8410,8410,8410,8410,20
|
|
20240213,140600,1057176000,8420,8410,8420,8410,9
|
|
20240213,140500,1057100290,8420,8410,8420,8410,4
|
|
20240213,140400,1057066620,8420,8420,8420,8420,50
|
|
20240213,140300,1056645620,8420,8420,8420,8420,2
|
|
20240213,140200,1056628780,8410,8420,8420,8410,24
|
|
20240213,140100,1056426930,8430,8430,8430,8430,119
|
|
20240213,140000,1055423760,8430,8420,8430,8410,1058
|
|
20240213,135900,1046517340,8430,8420,8430,8420,71
|
|
20240213,135800,1045919500,8430,8430,8430,8430,50
|
|
20240213,135700,1045498000,8430,8430,8430,8430,3
|
|
20240213,135600,1045472710,8420,8420,8420,8410,724
|
|
20240213,135500,1039382450,8420,8420,8420,8420,3
|
|
20240213,135400,1039357190,8410,8420,8420,8410,28
|
|
20240213,135300,1039121660,8420,8420,8420,8400,1626
|
|
20240213,135200,1025438930,8410,8410,8410,8410,24
|
|
20240213,135100,1025237090,8420,8420,8420,8420,0
|
|
20240213,135000,1025237090,8420,8420,8420,8420,0
|
|
20240213,134900,1025237090,8420,8410,8420,8410,142
|
|
20240213,134800,1024042820,8420,8420,8420,8420,306
|
|
20240213,134700,1021466300,8420,8420,8420,8420,0
|
|
20240213,134600,1021466300,8420,8420,8420,8420,0
|
|
20240213,134500,1021466300,8420,8420,8420,8420,200
|
|
20240213,134400,1019782300,8420,8420,8420,8420,3
|
|
20240213,134300,1019757040,8410,8410,8410,8410,23
|
|
20240213,134200,1019563610,8420,8420,8420,8420,3
|
|
20240213,134100,1019538350,8420,8410,8420,8410,110
|
|
20240213,134000,1018612240,8420,8420,8420,8420,2
|
|
20240213,133900,1018595400,8420,8420,8420,8420,0
|
|
20240213,133800,1018595400,8420,8420,8420,8420,3
|
|
20240213,133700,1018570140,8410,8420,8420,8410,595
|
|
20240213,133600,1013561140,8420,8420,8420,8420,102
|
|
20240213,133500,1012702300,8420,8400,8420,8400,882
|
|
20240213,133400,1005292930,8410,8410,8410,8410,1
|
|
20240213,133300,1005284520,8420,8420,8420,8420,3
|
|
20240213,133200,1005259260,8420,8420,8420,8420,0
|
|
20240213,133100,1005259260,8420,8400,8420,8400,341
|
|
20240213,133000,1002394800,8390,8390,8390,8390,0
|
|
20240213,132900,1002394800,8390,8400,8400,8390,228
|
|
20240213,132800,1000481830,8400,8400,8400,8400,7
|
|
20240213,132700,1000423030,8400,8390,8400,8390,1224
|
|
20240213,132600,990153650,8400,8400,8400,8400,213
|
|
20240213,132500,988364450,8390,8400,8400,8390,55
|
|
20240213,132400,987902700,8400,8400,8400,8400,2796
|
|
20240213,132300,964416300,8400,8400,8400,8400,569
|
|
20240213,132200,959636700,8400,8400,8400,8390,154
|
|
20240213,132100,958343330,8400,8400,8400,8400,145
|
|
20240213,132000,957125330,8400,8400,8400,8400,1
|
|
20240213,131900,957116930,8420,8420,8420,8420,0
|
|
20240213,131800,957116930,8420,8420,8420,8420,128
|
|
20240213,131700,956039170,8420,8410,8420,8390,1864
|
|
20240213,131600,940381900,8410,8410,8410,8410,0
|
|
20240213,131500,940381900,8410,8410,8410,8410,15
|
|
20240213,131400,940255750,8410,8410,8410,8410,5
|
|
20240213,131300,940213700,8410,8410,8410,8410,2
|
|
20240213,131200,940196880,8410,8410,8410,8410,1
|
|
20240213,131100,940188470,8410,8410,8410,8410,0
|
|
20240213,131000,940188470,8410,8410,8410,8410,6
|
|
20240213,130900,940138010,8420,8400,8420,8400,528
|
|
20240213,130800,935702710,8400,8400,8400,8400,4
|
|
20240213,130700,935669110,8400,8400,8400,8400,0
|
|
20240213,130600,935669110,8400,8410,8410,8400,57
|
|
20240213,130500,935190290,8400,8400,8400,8400,0
|
|
20240213,130400,935190290,8400,8410,8410,8400,355
|
|
20240213,130300,932205260,8410,8410,8410,8410,0
|
|
20240213,130200,932205260,8410,8410,8410,8410,23
|
|
20240213,130100,932011830,8410,8410,8410,8410,2
|
|
20240213,130000,931995010,8430,8430,8430,8430,5
|
|
20240213,125900,931952860,8430,8430,8430,8430,2
|
|
20240213,125800,931936000,8430,8420,8430,8420,1092
|
|
20240213,125700,922735360,8410,8410,8410,8410,96
|
|
20240213,125600,921928000,8410,8400,8410,8400,289
|
|
20240213,125500,919500390,8400,8400,8400,8400,0
|
|
20240213,125400,919500390,8400,8410,8410,8400,123
|
|
20240213,125300,918466160,8410,8410,8410,8410,4
|
|
20240213,125200,918432520,8410,8410,8410,8410,12
|
|
20240213,125100,918331600,8410,8410,8410,8410,10
|
|
20240213,125000,918247500,8410,8410,8410,8410,0
|
|
20240213,124900,918247500,8410,8410,8410,8410,287
|
|
20240213,124800,915833830,8420,8420,8420,8420,0
|
|
20240213,124700,915833830,8420,8420,8420,8420,6
|
|
20240213,124600,915783310,8420,8420,8420,8420,94
|
|
20240213,124500,914991830,8430,8430,8430,8430,0
|
|
20240213,124400,914991830,8430,8430,8430,8430,5
|
|
20240213,124300,914949680,8420,8430,8430,8420,831
|
|
20240213,124200,907951000,8440,8440,8440,8440,33
|
|
20240213,124100,907672480,8440,8440,8440,8440,0
|
|
20240213,124000,907672480,8440,8440,8440,8440,7
|
|
20240213,123900,907613400,8440,8440,8440,8440,406
|
|
20240213,123800,904186760,8440,8430,8440,8430,33
|
|
20240213,123700,903908550,8430,8430,8430,8430,0
|
|
20240213,123600,903908550,8430,8440,8440,8430,768
|
|
20240213,123500,897434280,8440,8430,8440,8430,22
|
|
20240213,123400,897248670,8430,8430,8430,8430,404
|
|
20240213,123300,893842950,8440,8440,8440,8440,0
|
|
20240213,123200,893842950,8440,8440,8440,8440,113
|
|
20240213,123100,892889230,8440,8430,8440,8430,997
|
|
20240213,123000,884484510,8430,8420,8430,8420,899
|
|
20240213,122900,876914920,8420,8410,8420,8410,515
|
|
20240213,122800,872580550,8400,8400,8400,8400,18
|
|
20240213,122700,872429350,8400,8400,8400,8400,23
|
|
20240213,122600,872236150,8400,8400,8400,8400,0
|
|
20240213,122500,872236150,8400,8400,8400,8400,0
|
|
20240213,122400,872236150,8400,8400,8400,8400,23
|
|
20240213,122300,872042950,8400,8400,8400,8400,363
|
|
20240213,122200,868993750,8400,8390,8400,8390,506
|
|
20240213,122100,864743530,8400,8400,8400,8400,0
|
|
20240213,122000,864743530,8400,8390,8410,8390,698
|
|
20240213,121900,858886890,8400,8390,8400,8390,1236
|
|
20240213,121800,848504720,8400,8400,8400,8400,787
|
|
20240213,121700,841893920,8400,8400,8410,8400,272
|
|
20240213,121600,839609030,8400,8400,8400,8400,3
|
|
20240213,121500,839583830,8400,8400,8400,8400,414
|
|
20240213,121400,836106230,8390,8390,8390,8390,0
|
|
20240213,121300,836106230,8390,8390,8390,8390,23
|
|
20240213,121200,835913260,8390,8390,8390,8390,0
|
|
20240213,121100,835913260,8390,8390,8390,8390,76
|
|
20240213,121000,835275620,8390,8390,8390,8390,12
|
|
20240213,120900,835174940,8390,8390,8390,8390,109
|
|
20240213,120800,834260430,8390,8390,8390,8390,0
|
|
20240213,120700,834260430,8390,8380,8390,8380,47
|
|
20240213,120600,833866420,8380,8380,8380,8380,23
|
|
20240213,120500,833673680,8380,8380,8380,8380,0
|
|
20240213,120400,833673680,8380,8380,8380,8380,0
|
|
20240213,120300,833673680,8380,8380,8380,8380,0
|
|
20240213,120200,833673680,8380,8380,8380,8380,124
|
|
20240213,120100,832634560,8380,8380,8380,8380,0
|
|
20240213,120000,832634560,8380,8380,8380,8380,0
|
|
20240213,115900,832634560,8380,8390,8390,8380,31
|
|
20240213,115800,832374700,8380,8380,8380,8380,0
|
|
20240213,115700,832374700,8380,8380,8380,8380,20
|
|
20240213,115600,832207100,8380,8390,8390,8380,38
|
|
20240213,115500,831888470,8400,8380,8400,8380,12
|
|
20240213,115400,831787690,8380,8380,8380,8380,58
|
|
20240213,115300,831301650,8380,8380,8380,8380,196
|
|
20240213,115200,829659170,8380,8380,8380,8380,100
|
|
20240213,115100,828821170,8380,8380,8380,8380,23
|
|
20240213,115000,828628430,8390,8400,8400,8390,334
|
|
20240213,114900,825825670,8400,8400,8400,8400,0
|
|
20240213,114800,825825670,8400,8400,8400,8400,0
|
|
20240213,114700,825825670,8400,8390,8400,8390,720
|
|
20240213,114600,819783870,8400,8400,8400,8400,1
|
|
20240213,114500,819775470,8400,8400,8400,8400,0
|
|
20240213,114400,819775470,8400,8400,8400,8400,10
|
|
20240213,114300,819691470,8400,8390,8400,8390,55
|
|
20240213,114200,819229660,8400,8390,8400,8390,201
|
|
20240213,114100,817542260,8400,8400,8400,8400,6
|
|
20240213,114000,817491860,8390,8390,8390,8390,23
|
|
20240213,113900,817298890,8390,8390,8390,8390,712
|
|
20240213,113800,811325210,8390,8390,8390,8390,272
|
|
20240213,113700,809043130,8390,8390,8390,8390,0
|
|
20240213,113600,809043130,8390,8390,8390,8390,0
|
|
20240213,113500,809043130,8390,8390,8390,8390,0
|
|
20240213,113400,809043130,8390,8380,8390,8380,130
|
|
20240213,113300,807952690,8400,8380,8400,8380,214
|
|
20240213,113200,806157070,8390,8390,8390,8390,58
|
|
20240213,113100,805670450,8380,8380,8380,8380,0
|
|
20240213,113000,805670450,8380,8380,8380,8380,4
|
|
20240213,112900,805636930,8380,8380,8380,8380,3
|
|
20240213,112800,805611790,8380,8380,8380,8380,0
|
|
20240213,112700,805611790,8380,8390,8390,8380,1023
|
|
20240213,112600,797038900,8390,8390,8390,8390,0
|
|
20240213,112500,797038900,8390,8380,8390,8380,59
|
|
20240213,112400,796544120,8380,8390,8390,8380,207
|
|
20240213,112300,794809450,8390,8390,8390,8390,290
|
|
20240213,112200,792376350,8380,8380,8380,8380,0
|
|
20240213,112100,792376350,8380,8390,8390,8380,603
|
|
20240213,112000,787317190,8390,8390,8390,8390,55
|
|
20240213,111900,786855740,8390,8390,8390,8390,13
|
|
20240213,111800,786746670,8390,8390,8400,8390,205
|
|
20240213,111700,785026710,8390,8390,8390,8390,150
|
|
20240213,111600,783768210,8390,8390,8390,8390,19
|
|
20240213,111500,783608800,8390,8390,8390,8390,0
|
|
20240213,111400,783608800,8390,8390,8390,8390,952
|
|
20240213,111300,775621520,8390,8400,8400,8390,88
|
|
20240213,111200,774882340,8390,8390,8390,8390,1083
|
|
20240213,111100,765795970,8400,8400,8400,8400,120
|
|
20240213,111000,764787970,8400,8400,8400,8400,312
|
|
20240213,110900,762167170,8400,8400,8400,8400,0
|
|
20240213,110800,762167170,8400,8400,8400,8400,5
|
|
20240213,110700,762125170,8400,8400,8400,8400,745
|
|
20240213,110600,755867170,8410,8410,8410,8410,494
|
|
20240213,110500,751712630,8410,8410,8410,8410,21
|
|
20240213,110400,751536020,8400,8410,8410,8400,115
|
|
20240213,110300,750569220,8400,8400,8400,8400,2594
|
|
20240213,110200,728779620,8390,8390,8390,8390,323
|
|
20240213,110100,726069650,8390,8390,8390,8390,0
|
|
20240213,110000,726069650,8390,8390,8390,8390,50
|
|
20240213,105900,725650150,8400,8390,8400,8390,364
|
|
20240213,105800,722596040,8390,8390,8390,8390,23
|
|
20240213,105700,722403070,8390,8390,8390,8390,0
|
|
20240213,105600,722403070,8390,8390,8390,8390,50
|
|
20240213,105500,721983570,8390,8400,8400,8390,706
|
|
20240213,105400,716059230,8390,8390,8390,8390,247
|
|
20240213,105300,713986900,8390,8390,8390,8390,1
|
|
20240213,105200,713978510,8400,8400,8400,8400,2
|
|
20240213,105100,713961710,8390,8400,8400,8390,500
|
|
20240213,105000,709764710,8380,8380,8380,8380,50
|
|
20240213,104900,709345710,8380,8390,8390,8380,51
|
|
20240213,104800,708918050,8400,8400,8400,8400,0
|
|
20240213,104700,708918050,8400,8400,8400,8400,1
|
|
20240213,104600,708909650,8390,8390,8390,8390,0
|
|
20240213,104500,708909650,8390,8390,8390,8390,3
|
|
20240213,104400,708884480,8400,8390,8400,8390,643
|
|
20240213,104300,703489680,8390,8410,8410,8390,5941
|
|
20240213,104200,653554690,8410,8400,8410,8400,265
|
|
20240213,104100,651328680,8400,8400,8400,8400,108
|
|
20240213,104000,650421480,8400,8400,8400,8390,302
|
|
20240213,103900,647886310,8410,8400,8410,8400,31
|
|
20240213,103800,647625610,8400,8380,8400,8380,3865
|
|
20240213,103700,615190740,8380,8370,8380,8370,123
|
|
20240213,103600,614160230,8380,8380,8380,8380,12
|
|
20240213,103500,614059670,8380,8380,8380,8380,372
|
|
20240213,103400,610942310,8380,8380,8380,8380,120
|
|
20240213,103300,609936710,8380,8370,8380,8360,27
|
|
20240213,103200,609710940,8360,8370,8370,8360,261
|
|
20240213,103100,607527370,8370,8370,8370,8370,2
|
|
20240213,103000,607510630,8370,8370,8370,8360,67
|
|
20240213,102900,606950070,8370,8370,8370,8370,13
|
|
20240213,102800,606841260,8360,8360,8360,8360,388
|
|
20240213,102700,603597580,8360,8350,8360,8350,28
|
|
20240213,102600,603363730,8360,8360,8360,8360,61
|
|
20240213,102500,602853770,8360,8360,8360,8360,37
|
|
20240213,102400,602544450,8360,8350,8360,8350,24
|
|
20240213,102300,602344040,8360,8350,8360,8350,182
|
|
20240213,102200,600824020,8350,8350,8350,8350,115
|
|
20240213,102100,599863770,8380,8370,8380,8340,1202
|
|
20240213,102000,589819330,8370,8370,8370,8370,131
|
|
20240213,101900,588722860,8370,8370,8370,8370,46
|
|
20240213,101800,588337840,8370,8370,8370,8370,4
|
|
20240213,101700,588304360,8370,8360,8370,8350,119
|
|
20240213,101600,587309730,8360,8350,8360,8350,210
|
|
20240213,101500,585556130,8350,8350,8350,8350,0
|
|
20240213,101400,585556130,8350,8360,8360,8350,1463
|
|
20240213,101300,573340070,8360,8360,8360,8360,5
|
|
20240213,101200,573298270,8350,8350,8350,8350,0
|
|
20240213,101100,573298270,8350,8350,8350,8350,12
|
|
20240213,101000,573198070,8350,8370,8380,8350,909
|
|
20240213,100900,565599450,8360,8370,8370,8360,100
|
|
20240213,100800,564763410,8370,8370,8370,8370,586
|
|
20240213,100700,559858590,8370,8370,8370,8370,23
|
|
20240213,100600,559666080,8370,8380,8380,8370,1101
|
|
20240213,100500,550449690,8380,8380,8380,8380,104
|
|
20240213,100400,549578170,8380,8380,8400,8380,2233
|
|
20240213,100300,530865570,8400,8400,8400,8400,101
|
|
20240213,100200,530017170,8400,8400,8400,8380,876
|
|
20240213,100100,522676120,8400,8400,8400,8390,240
|
|
20240213,100000,520662010,8400,8400,8400,8400,45
|
|
20240213,095900,520284010,8390,8390,8390,8390,60
|
|
20240213,095800,519780610,8410,8400,8410,8390,127
|
|
20240213,095700,518713790,8410,8400,8410,8400,602
|
|
20240213,095600,513656970,8400,8410,8410,8400,278
|
|
20240213,095500,511320250,8400,8400,8400,8400,0
|
|
20240213,095400,511320250,8400,8410,8410,8400,41
|
|
20240213,095300,510975820,8410,8400,8410,8400,53
|
|
20240213,095200,510530590,8410,8400,8410,8400,21
|
|
20240213,095100,510354180,8410,8410,8410,8410,1
|
|
20240213,095000,510345770,8400,8400,8400,8400,10
|
|
20240213,094900,510261770,8400,8410,8420,8400,90
|
|
20240213,094800,509504710,8410,8410,8410,8410,3
|
|
20240213,094700,509479480,8400,8400,8410,8400,1346
|
|
20240213,094600,498164440,8390,8390,8390,8390,10
|
|
20240213,094500,498080540,8380,8400,8400,8380,1302
|
|
20240213,094400,487168370,8400,8400,8400,8400,164
|
|
20240213,094300,485790770,8410,8410,8410,8400,105
|
|
20240213,094200,484907750,8400,8400,8400,8400,1875
|
|
20240213,094100,469157750,8390,8390,8400,8390,934
|
|
20240213,094000,461318650,8380,8370,8380,8370,207
|
|
20240213,093900,459585970,8380,8370,8380,8370,2624
|
|
20240213,093800,437598180,8390,8390,8390,8390,305
|
|
20240213,093700,435039230,8370,8380,8380,8370,338
|
|
20240213,093600,432207020,8380,8380,8380,8380,0
|
|
20240213,093500,432207020,8380,8380,8380,8370,333
|
|
20240213,093400,429416710,8390,8370,8390,8370,50
|
|
20240213,093300,428997670,8390,8370,8390,8370,201
|
|
20240213,093200,427315280,8360,8360,8360,8350,813
|
|
20240213,093100,420525990,8360,8360,8360,8350,574
|
|
20240213,093000,415733060,8360,8360,8360,8360,20
|
|
20240213,092900,415565860,8360,8360,8360,8360,275
|
|
20240213,092800,413266860,8350,8380,8380,8350,1217
|
|
20240213,092700,403081190,8390,8380,8390,8380,219
|
|
20240213,092600,401245920,8380,8380,8380,8380,0
|
|
20240213,092500,401245920,8380,8410,8410,8380,2
|
|
20240213,092400,401229130,8390,8400,8410,8390,125
|
|
20240213,092300,400179130,8400,8400,8400,8400,38
|
|
20240213,092200,399859930,8400,8410,8410,8400,169
|
|
20240213,092100,398439830,8410,8410,8410,8410,5
|
|
20240213,092000,398397780,8410,8410,8410,8380,1488
|
|
20240213,091900,385917460,8410,8380,8410,8380,1442
|
|
20240213,091800,373797080,8380,8380,8380,8380,5
|
|
20240213,091700,373755180,8380,8380,8380,8370,43
|
|
20240213,091600,373394890,8380,8400,8400,8370,760
|
|
20240213,091500,367019020,8390,8390,8410,8390,2399
|
|
20240213,091400,346884870,8390,8380,8390,8380,62
|
|
20240213,091300,346364700,8390,8370,8390,8370,35
|
|
20240213,091200,346071730,8370,8390,8390,8350,1204
|
|
20240213,091100,336016470,8360,8390,8390,8360,26
|
|
20240213,091000,335798780,8390,8390,8390,8390,100
|
|
20240213,090900,334959780,8350,8350,8350,8350,10
|
|
20240213,090800,334876280,8410,8340,8410,8340,2673
|
|
20240213,090700,312566550,8330,8290,8330,8290,911
|
|
20240213,090600,304979190,8280,8310,8330,8250,10244
|
|
20240213,090500,220385310,8350,8330,8350,8330,3392
|
|
20240213,090400,192088140,8330,8330,8330,8330,81
|
|
20240213,090300,191413410,8310,8310,8310,8310,1068
|
|
20240213,090200,182538330,8310,8340,8370,8240,20112
|
|
20240213,090100,15933460,8360,8360,8360,8330,299
|
|
20240213,090000,13439670,8360,8360,8370,8330,1609
|