669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200600,2280679100,9000,9000,9000,9000,5511
|
|
20240213,200500,2280679100,9000,9000,9000,9000,0
|
|
20240213,200400,2280679100,9000,9000,9000,9000,0
|
|
20240213,200300,2280679100,9000,9000,9000,9000,0
|
|
20240213,200200,2280679100,9000,9000,9000,9000,0
|
|
20240213,200100,2280679100,9000,9000,9000,9000,0
|
|
20240213,200000,2280679100,9000,9000,9000,9000,0
|
|
20240213,195900,2280679100,9000,9000,9000,9000,0
|
|
20240213,195800,2280679100,9000,9000,9000,9000,0
|
|
20240213,195700,2280679100,9000,9000,9000,9000,0
|
|
20240213,195600,2280679100,9000,9000,9000,9000,0
|
|
20240213,195500,2280679100,9000,9000,9000,9000,0
|
|
20240213,195400,2280679100,9000,9000,9000,9000,0
|
|
20240213,195300,2280679100,9000,9000,9000,9000,0
|
|
20240213,195200,2280679100,9000,9000,9000,9000,0
|
|
20240213,195100,2280679100,9000,9000,9000,9000,0
|
|
20240213,195000,2280679100,9000,9000,9000,9000,0
|
|
20240213,194900,2280679100,9000,9000,9000,9000,0
|
|
20240213,194800,2280679100,9000,9000,9000,9000,0
|
|
20240213,194700,2280679100,9000,9000,9000,9000,0
|
|
20240213,194600,2280679100,9000,9000,9000,9000,0
|
|
20240213,194500,2280679100,9000,9000,9000,9000,0
|
|
20240213,194400,2280679100,9000,9000,9000,9000,0
|
|
20240213,194300,2280679100,9000,9000,9000,9000,0
|
|
20240213,194200,2280679100,9000,9000,9000,9000,0
|
|
20240213,194100,2280679100,9000,9000,9000,9000,0
|
|
20240213,194000,2280679100,9000,9000,9000,9000,0
|
|
20240213,193900,2280679100,9000,9000,9000,9000,0
|
|
20240213,193800,2280679100,9000,9000,9000,9000,0
|
|
20240213,193700,2280679100,9000,9000,9000,9000,0
|
|
20240213,193600,2280679100,9000,9000,9000,9000,5511
|
|
20240213,193500,2280679100,9000,9000,9000,9000,0
|
|
20240213,193400,2280679100,9000,9000,9000,9000,0
|
|
20240213,193300,2280679100,9000,9000,9000,9000,0
|
|
20240213,193200,2280679100,9000,9000,9000,9000,0
|
|
20240213,193100,2280679100,9000,9000,9000,9000,0
|
|
20240213,193000,2280679100,9000,9000,9000,9000,0
|
|
20240213,192900,2280679100,9000,9000,9000,9000,0
|
|
20240213,192800,2280679100,9000,9000,9000,9000,0
|
|
20240213,192700,2280679100,9000,9000,9000,9000,0
|
|
20240213,192600,2280679100,9000,9000,9000,9000,0
|
|
20240213,192500,2280679100,9000,9000,9000,9000,0
|
|
20240213,192400,2280679100,9000,9000,9000,9000,0
|
|
20240213,192300,2280679100,9000,9000,9000,9000,0
|
|
20240213,192200,2280679100,9000,9000,9000,9000,0
|
|
20240213,192100,2280679100,9000,9000,9000,9000,0
|
|
20240213,192000,2280679100,9000,9000,9000,9000,0
|
|
20240213,191900,2280679100,9000,9000,9000,9000,0
|
|
20240213,191800,2280679100,9000,9000,9000,9000,0
|
|
20240213,191700,2280679100,9000,9000,9000,9000,0
|
|
20240213,191600,2280679100,9000,9000,9000,9000,0
|
|
20240213,191500,2280679100,9000,9000,9000,9000,0
|
|
20240213,191400,2280679100,9000,9000,9000,9000,0
|
|
20240213,191300,2280679100,9000,9000,9000,9000,0
|
|
20240213,191200,2280679100,9000,9000,9000,9000,0
|
|
20240213,191100,2280679100,9000,9000,9000,9000,0
|
|
20240213,191000,2280679100,9000,9000,9000,9000,0
|
|
20240213,190900,2280679100,9000,9000,9000,9000,0
|
|
20240213,190800,2280679100,9000,9000,9000,9000,0
|
|
20240213,190700,2280679100,9000,9000,9000,9000,0
|
|
20240213,190600,2280679100,9000,9000,9000,9000,5511
|
|
20240213,190500,2280679100,9000,9000,9000,9000,0
|
|
20240213,190400,2280679100,9000,9000,9000,9000,0
|
|
20240213,190300,2280679100,9000,9000,9000,9000,0
|
|
20240213,190200,2280679100,9000,9000,9000,9000,0
|
|
20240213,190100,2280679100,9000,9000,9000,9000,0
|
|
20240213,190000,2280679100,9000,9000,9000,9000,0
|
|
20240213,185900,2280679100,9000,9000,9000,9000,0
|
|
20240213,185800,2280679100,9000,9000,9000,9000,0
|
|
20240213,185700,2280679100,9000,9000,9000,9000,0
|
|
20240213,185600,2280679100,9000,9000,9000,9000,0
|
|
20240213,185500,2280679100,9000,9000,9000,9000,0
|
|
20240213,185400,2280679100,9000,9000,9000,9000,0
|
|
20240213,185300,2280679100,9000,9000,9000,9000,0
|
|
20240213,185200,2280679100,9000,9000,9000,9000,0
|
|
20240213,185100,2280679100,9000,9000,9000,9000,0
|
|
20240213,185000,2280679100,9000,9000,9000,9000,0
|
|
20240213,184900,2280679100,9000,9000,9000,9000,0
|
|
20240213,184800,2280679100,9000,9000,9000,9000,0
|
|
20240213,184700,2280679100,9000,9000,9000,9000,0
|
|
20240213,184600,2280679100,9000,9000,9000,9000,0
|
|
20240213,184500,2280679100,9000,9000,9000,9000,0
|
|
20240213,184400,2280679100,9000,9000,9000,9000,0
|
|
20240213,184300,2280679100,9000,9000,9000,9000,0
|
|
20240213,184200,2280679100,9000,9000,9000,9000,0
|
|
20240213,184100,2280679100,9000,9000,9000,9000,0
|
|
20240213,184000,2280679100,9000,9000,9000,9000,0
|
|
20240213,183900,2280679100,9000,9000,9000,9000,0
|
|
20240213,183800,2280679100,9000,9000,9000,9000,0
|
|
20240213,183700,2280679100,9000,9000,9000,9000,0
|
|
20240213,183600,2280679100,9000,9000,9000,9000,5511
|
|
20240213,183500,2280679100,9000,9000,9000,9000,0
|
|
20240213,183400,2280679100,9000,9000,9000,9000,0
|
|
20240213,183300,2280679100,9000,9000,9000,9000,0
|
|
20240213,183200,2280679100,9000,9000,9000,9000,0
|
|
20240213,183100,2280679100,9000,9000,9000,9000,0
|
|
20240213,183000,2280679100,9000,9000,9000,9000,0
|
|
20240213,182900,2280679100,9000,9000,9000,9000,0
|
|
20240213,182800,2280679100,9000,9000,9000,9000,0
|
|
20240213,182700,2280679100,9000,9000,9000,9000,0
|
|
20240213,182600,2280679100,9000,9000,9000,9000,0
|
|
20240213,182500,2280679100,9000,9000,9000,9000,0
|
|
20240213,182400,2280679100,9000,9000,9000,9000,0
|
|
20240213,182300,2280679100,9000,9000,9000,9000,0
|
|
20240213,182200,2280679100,9000,9000,9000,9000,0
|
|
20240213,182100,2280679100,9000,9000,9000,9000,0
|
|
20240213,182000,2280679100,9000,9000,9000,9000,0
|
|
20240213,181900,2280679100,9000,9000,9000,9000,0
|
|
20240213,181800,2280679100,9000,9000,9000,9000,0
|
|
20240213,181700,2280679100,9000,9000,9000,9000,0
|
|
20240213,181600,2280679100,9000,9000,9000,9000,0
|
|
20240213,181500,2280679100,9000,9000,9000,9000,0
|
|
20240213,181400,2280679100,9000,9000,9000,9000,0
|
|
20240213,181300,2280679100,9000,9000,9000,9000,0
|
|
20240213,181200,2280679100,9000,9000,9000,9000,0
|
|
20240213,181100,2280679100,9000,9000,9000,9000,0
|
|
20240213,181000,2280679100,9000,9000,9000,9000,0
|
|
20240213,180900,2280679100,9000,9000,9000,9000,0
|
|
20240213,180800,2280679100,9000,9000,9000,9000,0
|
|
20240213,180700,2280679100,9000,9000,9000,9000,0
|
|
20240213,180600,2280679100,9000,9000,9000,9000,5511
|
|
20240213,180500,2280679100,9000,9000,9000,9000,0
|
|
20240213,180400,2280679100,9000,9000,9000,9000,0
|
|
20240213,180300,2280679100,9000,9000,9000,9000,0
|
|
20240213,180200,2280679100,9000,9000,9000,9000,0
|
|
20240213,180100,2280679100,9000,9000,9000,9000,0
|
|
20240213,180000,2280679100,9000,9000,9000,9000,0
|
|
20240213,175900,2280679100,9000,9000,9000,9000,0
|
|
20240213,175800,2280679100,9000,9000,9000,9000,0
|
|
20240213,175700,2280679100,9000,9000,9000,9000,0
|
|
20240213,175600,2280679100,9000,9000,9000,9000,0
|
|
20240213,175500,2280679100,9000,9000,9000,9000,0
|
|
20240213,175400,2280679100,9000,9000,9000,9000,0
|
|
20240213,175300,2280679100,9000,9000,9000,9000,0
|
|
20240213,175200,2280679100,9000,9000,9000,9000,0
|
|
20240213,175100,2280679100,9000,9000,9000,9000,0
|
|
20240213,175000,2280679100,9000,9000,9000,9000,0
|
|
20240213,174900,2280679100,9000,9000,9000,9000,0
|
|
20240213,174800,2280679100,9000,9000,9000,9000,0
|
|
20240213,174700,2280679100,9000,9000,9000,9000,0
|
|
20240213,174600,2280679100,9000,9000,9000,9000,0
|
|
20240213,174500,2280679100,9000,9000,9000,9000,0
|
|
20240213,174400,2280679100,9000,9000,9000,9000,0
|
|
20240213,174300,2280679100,9000,9000,9000,9000,0
|
|
20240213,174200,2280679100,9000,9000,9000,9000,0
|
|
20240213,174100,2280679100,9000,9000,9000,9000,0
|
|
20240213,174000,2280679100,9000,9000,9000,9000,0
|
|
20240213,173900,2280679100,9000,9000,9000,9000,0
|
|
20240213,173800,2280679100,9000,9000,9000,9000,0
|
|
20240213,173700,2280679100,9000,9000,9000,9000,0
|
|
20240213,173600,2280679100,9000,9000,9000,9000,5511
|
|
20240213,173500,2280679100,9000,9000,9000,9000,0
|
|
20240213,173400,2280679100,9000,9000,9000,9000,0
|
|
20240213,173300,2280679100,9000,9000,9000,9000,0
|
|
20240213,173200,2280679100,9000,9000,9000,9000,0
|
|
20240213,173100,2280679100,9000,9000,9000,9000,0
|
|
20240213,173000,2280679100,9000,9000,9000,9000,0
|
|
20240213,172900,2280679100,9000,9000,9000,9000,0
|
|
20240213,172800,2280679100,9000,9000,9000,9000,0
|
|
20240213,172700,2280679100,9000,9000,9000,9000,0
|
|
20240213,172600,2280679100,9000,9000,9000,9000,0
|
|
20240213,172500,2280679100,9000,9000,9000,9000,0
|
|
20240213,172400,2280679100,9000,9000,9000,9000,0
|
|
20240213,172300,2280679100,9000,9000,9000,9000,0
|
|
20240213,172200,2280679100,9000,9000,9000,9000,0
|
|
20240213,172100,2280679100,9000,9000,9000,9000,0
|
|
20240213,172000,2280679100,9000,9000,9000,9000,0
|
|
20240213,171900,2280679100,9000,9000,9000,9000,0
|
|
20240213,171800,2280679100,9000,9000,9000,9000,0
|
|
20240213,171700,2280679100,9000,9000,9000,9000,0
|
|
20240213,171600,2280679100,9000,9000,9000,9000,0
|
|
20240213,171500,2280679100,9000,9000,9000,9000,0
|
|
20240213,171400,2280679100,9000,9000,9000,9000,0
|
|
20240213,171300,2280679100,9000,9000,9000,9000,0
|
|
20240213,171200,2280679100,9000,9000,9000,9000,0
|
|
20240213,171100,2280679100,9000,9000,9000,9000,0
|
|
20240213,171000,2280679100,9000,9000,9000,9000,0
|
|
20240213,170900,2280679100,9000,9000,9000,9000,0
|
|
20240213,170800,2280679100,9000,9000,9000,9000,0
|
|
20240213,170700,2280679100,9000,9000,9000,9000,0
|
|
20240213,170600,2280679100,9000,9000,9000,9000,5511
|
|
20240213,170500,2280679100,9000,9000,9000,9000,0
|
|
20240213,170400,2280679100,9000,9000,9000,9000,0
|
|
20240213,170300,2280679100,9000,9000,9000,9000,0
|
|
20240213,170200,2280679100,9000,9000,9000,9000,0
|
|
20240213,170100,2280679100,9000,9000,9000,9000,0
|
|
20240213,170000,2280679100,9000,9000,9000,9000,0
|
|
20240213,165900,2280679100,9000,9000,9000,9000,0
|
|
20240213,165800,2280679100,9000,9000,9000,9000,0
|
|
20240213,165700,2280679100,9000,9000,9000,9000,0
|
|
20240213,165600,2280679100,9000,9000,9000,9000,0
|
|
20240213,165500,2280679100,9000,9000,9000,9000,0
|
|
20240213,165400,2280679100,9000,9000,9000,9000,0
|
|
20240213,165300,2280679100,9000,9000,9000,9000,0
|
|
20240213,165200,2280679100,9000,9000,9000,9000,0
|
|
20240213,165100,2280679100,9000,9000,9000,9000,0
|
|
20240213,165000,2280679100,9000,9000,9000,9000,0
|
|
20240213,164900,2280679100,9000,9000,9000,9000,0
|
|
20240213,164800,2280679100,9000,9000,9000,9000,0
|
|
20240213,164700,2280679100,9000,9000,9000,9000,0
|
|
20240213,164600,2280679100,9000,9000,9000,9000,0
|
|
20240213,164500,2280679100,9000,9000,9000,9000,0
|
|
20240213,164400,2280679100,9000,9000,9000,9000,0
|
|
20240213,164300,2280679100,9000,9000,9000,9000,0
|
|
20240213,164200,2280679100,9000,9000,9000,9000,0
|
|
20240213,164100,2280679100,9000,9000,9000,9000,0
|
|
20240213,164000,2280679100,9000,9000,9000,9000,0
|
|
20240213,163900,2280679100,9000,9000,9000,9000,0
|
|
20240213,163800,2280679100,9000,9000,9000,9000,0
|
|
20240213,163700,2280679100,9000,9000,9000,9000,0
|
|
20240213,163600,2280679100,9000,9000,9000,9000,5511
|
|
20240213,163500,2280679100,9000,9000,9000,9000,0
|
|
20240213,163400,2280679100,9000,9000,9000,9000,0
|
|
20240213,163300,2280679100,9000,9000,9000,9000,0
|
|
20240213,163200,2280679100,9000,9000,9000,9000,0
|
|
20240213,163100,2280679100,9000,9000,9000,9000,0
|
|
20240213,163000,2280679100,9000,9000,9000,9000,0
|
|
20240213,162900,2280679100,9000,9000,9000,9000,0
|
|
20240213,162800,2280679100,9000,9000,9000,9000,0
|
|
20240213,162700,2280679100,9000,9000,9000,9000,0
|
|
20240213,162600,2280679100,9000,9000,9000,9000,0
|
|
20240213,162500,2280679100,9000,9000,9000,9000,0
|
|
20240213,162400,2280679100,9000,9000,9000,9000,0
|
|
20240213,162300,2280679100,9000,9000,9000,9000,0
|
|
20240213,162200,2280679100,9000,9000,9000,9000,0
|
|
20240213,162100,2280679100,9000,9000,9000,9000,0
|
|
20240213,162000,2280679100,9000,9000,9000,9000,0
|
|
20240213,161900,2280679100,9000,9000,9000,9000,0
|
|
20240213,161800,2280679100,9000,9000,9000,9000,0
|
|
20240213,161700,2280679100,9000,9000,9000,9000,0
|
|
20240213,161600,2280679100,9000,9000,9000,9000,0
|
|
20240213,161500,2280679100,9000,9000,9000,9000,0
|
|
20240213,161400,2280679100,9000,9000,9000,9000,0
|
|
20240213,161300,2280679100,9000,9000,9000,9000,0
|
|
20240213,161200,2280679100,9000,9000,9000,9000,0
|
|
20240213,161100,2280679100,9000,9000,9000,9000,0
|
|
20240213,161000,2280679100,9000,9000,9000,9000,0
|
|
20240213,160900,2280679100,9000,9000,9000,9000,0
|
|
20240213,160800,2280679100,9000,9000,9000,9000,0
|
|
20240213,160700,2280679100,9000,9000,9000,9000,0
|
|
20240213,160600,2280679100,9000,9000,9000,9000,5511
|
|
20240213,160500,2280679100,9000,9000,9000,9000,0
|
|
20240213,160400,2280679100,9000,9000,9000,9000,0
|
|
20240213,160300,2280679100,9000,9000,9000,9000,0
|
|
20240213,160200,2280679100,9000,9000,9000,9000,0
|
|
20240213,160100,2280679100,9000,9000,9000,9000,0
|
|
20240213,160000,2280679100,9000,9000,9000,9000,0
|
|
20240213,155900,2280679100,9000,9000,9000,9000,0
|
|
20240213,155800,2280679100,9000,9000,9000,9000,0
|
|
20240213,155700,2280679100,9000,9000,9000,9000,0
|
|
20240213,155600,2280679100,9000,9000,9000,9000,0
|
|
20240213,155500,2280679100,9000,9000,9000,9000,0
|
|
20240213,155400,2280679100,9000,9000,9000,9000,0
|
|
20240213,155300,2280679100,9000,9000,9000,9000,0
|
|
20240213,155200,2280679100,9000,9000,9000,9000,0
|
|
20240213,155100,2280679100,9000,9000,9000,9000,0
|
|
20240213,155000,2280679100,9000,9000,9000,9000,0
|
|
20240213,154900,2280679100,9000,9000,9000,9000,0
|
|
20240213,154800,2280679100,9000,9000,9000,9000,0
|
|
20240213,154700,2280679100,9000,9000,9000,9000,0
|
|
20240213,154600,2280679100,9000,9000,9000,9000,0
|
|
20240213,154500,2280679100,9000,9000,9000,9000,0
|
|
20240213,154400,2280679100,9000,9000,9000,9000,0
|
|
20240213,154300,2280679100,9000,9000,9000,9000,0
|
|
20240213,154200,2280679100,9000,9000,9000,9000,0
|
|
20240213,154100,2280679100,9000,9000,9000,9000,0
|
|
20240213,154000,2280679100,9000,9000,9000,9000,0
|
|
20240213,153900,2280679100,9000,9000,9000,9000,0
|
|
20240213,153800,2280679100,9000,9000,9000,9000,0
|
|
20240213,153700,2280679100,9000,9000,9000,9000,0
|
|
20240213,153600,2280679100,9000,9000,9000,9000,5511
|
|
20240213,153500,2280679100,9000,9000,9000,9000,0
|
|
20240213,153400,2280679100,9000,9000,9000,9000,0
|
|
20240213,153300,2280679100,9000,9000,9000,9000,0
|
|
20240213,153200,2280679100,9000,9000,9000,9000,0
|
|
20240213,153100,2280679100,9000,9000,9000,9000,0
|
|
20240213,153000,2280679100,9000,9000,9000,9000,5511
|
|
20240213,152900,2231080100,8970,8970,8970,8970,0
|
|
20240213,152800,2231080100,8970,8970,8970,8970,0
|
|
20240213,152700,2231080100,8970,8970,8970,8970,0
|
|
20240213,152600,2231080100,8970,8970,8970,8970,0
|
|
20240213,152500,2231080100,8970,8970,8970,8970,0
|
|
20240213,152400,2231080100,8970,8970,8970,8970,0
|
|
20240213,152300,2231080100,8970,8970,8970,8970,0
|
|
20240213,152200,2231080100,8970,8970,8970,8970,0
|
|
20240213,152100,2231080100,8970,8970,8970,8970,0
|
|
20240213,152000,2231080100,8970,8970,8970,8970,0
|
|
20240213,151900,2231080100,8970,8960,8970,8960,211
|
|
20240213,151800,2229189270,8970,8960,8970,8960,649
|
|
20240213,151700,2223373370,8960,8970,8970,8960,34
|
|
20240213,151600,2223068690,8960,8960,8970,8960,42
|
|
20240213,151500,2222692350,8960,8960,8960,8960,73
|
|
20240213,151400,2222038270,8970,8970,8970,8970,110
|
|
20240213,151300,2221051570,8950,8950,8950,8950,0
|
|
20240213,151200,2221051570,8950,8960,8970,8950,2377
|
|
20240213,151100,2199774410,8960,8960,8960,8960,365
|
|
20240213,151000,2196504010,8960,8950,8960,8950,335
|
|
20240213,150900,2193505640,8960,8950,8960,8950,2965
|
|
20240213,150800,2166968880,8950,8950,8950,8950,348
|
|
20240213,150700,2163854280,8950,8960,8960,8950,102
|
|
20240213,150600,2162940380,8950,8950,8950,8950,3199
|
|
20240213,150500,2134309330,8950,8960,8960,8950,437
|
|
20240213,150400,2130397960,8960,8960,8960,8950,331
|
|
20240213,150300,2127432590,8960,8970,8970,8960,722
|
|
20240213,150200,2120963460,8960,8960,8960,8960,173
|
|
20240213,150100,2119413380,8950,8950,8950,8950,106
|
|
20240213,150000,2118464680,8950,8950,8950,8950,1000
|
|
20240213,145900,2109514680,8970,8960,8970,8960,103
|
|
20240213,145800,2108590920,8960,8960,8960,8950,1660
|
|
20240213,145700,2093720770,8960,8960,8960,8960,0
|
|
20240213,145600,2093720770,8960,8960,8960,8960,91
|
|
20240213,145500,2092905410,8950,8960,8960,8950,1439
|
|
20240213,145400,2080026200,8960,8960,8960,8950,220
|
|
20240213,145300,2078057100,8950,8960,8960,8950,1824
|
|
20240213,145200,2061715300,8960,8980,8980,8960,1198
|
|
20240213,145100,2050968100,8970,8970,8970,8970,500
|
|
20240213,145000,2046483100,8970,8970,8970,8970,121
|
|
20240213,144900,2045397730,8970,8970,8970,8970,0
|
|
20240213,144800,2045397730,8970,8960,8980,8960,625
|
|
20240213,144700,2039795580,8970,8960,8970,8960,268
|
|
20240213,144600,2037391930,8970,8970,8970,8960,545
|
|
20240213,144500,2032506470,8980,8980,8990,8980,322
|
|
20240213,144400,2029614900,8990,8990,8990,8990,0
|
|
20240213,144300,2029614900,8990,8980,8990,8980,495
|
|
20240213,144200,2025169620,8980,8980,8980,8980,0
|
|
20240213,144100,2025169620,8980,8970,8980,8970,71
|
|
20240213,144000,2024532700,8970,8990,8990,8970,5604
|
|
20240213,143900,1974249390,9000,9000,9000,8990,606
|
|
20240213,143800,1968799530,8990,8990,9000,8990,742
|
|
20240213,143700,1962123630,9000,9000,9000,9000,5
|
|
20240213,143600,1962078630,9000,9000,9000,8990,305
|
|
20240213,143500,1959336620,9000,9000,9000,8990,107
|
|
20240213,143400,1958374630,9000,9000,9000,9000,381
|
|
20240213,143300,1954945630,8990,8990,8990,8990,2
|
|
20240213,143200,1954927650,8980,8980,8980,8980,0
|
|
20240213,143100,1954927650,8980,8990,8990,8980,145
|
|
20240213,143000,1953624240,9000,9000,9000,9000,0
|
|
20240213,142900,1953624240,9000,9000,9000,9000,50
|
|
20240213,142800,1953174240,9000,8980,9000,8980,48
|
|
20240213,142700,1952743180,8990,8990,8990,8990,1290
|
|
20240213,142600,1941146080,9000,8990,9000,8990,7
|
|
20240213,142500,1941083140,8990,8990,9000,8990,20
|
|
20240213,142400,1940903330,9000,8990,9000,8990,1140
|
|
20240213,142300,1930654710,8980,8980,8980,8980,38
|
|
20240213,142200,1930313470,8980,8980,8990,8980,73
|
|
20240213,142100,1929657920,8980,8990,8990,8980,13
|
|
20240213,142000,1929541170,8980,8980,8980,8980,101
|
|
20240213,141900,1928634190,8970,8990,8990,8970,346
|
|
20240213,141800,1925526440,8990,8990,8990,8990,1
|
|
20240213,141700,1925517450,8970,8980,8980,8970,83
|
|
20240213,141600,1924772170,8990,8990,8990,8980,3
|
|
20240213,141500,1924745210,8980,8980,8980,8980,425
|
|
20240213,141400,1920928710,8970,8970,8970,8960,67
|
|
20240213,141300,1920328280,8960,8960,8960,8960,459
|
|
20240213,141200,1916215640,8980,8980,8980,8980,3
|
|
20240213,141100,1916188700,8980,8960,8980,8960,102
|
|
20240213,141000,1915274740,8960,8960,8960,8960,500
|
|
20240213,140900,1910794740,8960,8960,8980,8960,985
|
|
20240213,140800,1901967120,8980,8980,8980,8980,0
|
|
20240213,140700,1901967120,8980,8960,8980,8960,1011
|
|
20240213,140600,1892906270,8960,8970,8970,8960,186
|
|
20240213,140500,1891239700,8960,8960,8960,8960,0
|
|
20240213,140400,1891239700,8960,8980,8980,8960,5303
|
|
20240213,140300,1843702590,8980,8980,8980,8970,201
|
|
20240213,140200,1841898600,8980,8980,8980,8980,10
|
|
20240213,140100,1841808800,8980,8980,8980,8980,138
|
|
20240213,140000,1840569560,8980,8980,8980,8980,31
|
|
20240213,135900,1840291180,8980,8980,8980,8980,1
|
|
20240213,135800,1840282200,8980,8980,8980,8980,22
|
|
20240213,135700,1840084640,8970,8970,8970,8970,12
|
|
20240213,135600,1839977000,8980,8980,8980,8980,189
|
|
20240213,135500,1838279780,8970,8970,8970,8970,0
|
|
20240213,135400,1838279780,8970,8980,8980,8970,597
|
|
20240213,135300,1832924620,8980,8980,8980,8980,0
|
|
20240213,135200,1832924620,8980,8980,8980,8970,44
|
|
20240213,135100,1832529820,8990,8990,8990,8990,2
|
|
20240213,135000,1832511840,8990,8990,8990,8990,5
|
|
20240213,134900,1832466890,8990,8990,8990,8990,0
|
|
20240213,134800,1832466890,8990,8980,8990,8970,309
|
|
20240213,134700,1829689010,8990,8990,8990,8990,340
|
|
20240213,134600,1826632410,8990,8970,8990,8970,1999
|
|
20240213,134500,1808701300,8980,8980,8990,8980,218
|
|
20240213,134400,1806743510,8980,8980,8980,8980,24
|
|
20240213,134300,1806527990,8990,8980,8990,8980,150
|
|
20240213,134200,1805180980,8980,8980,8980,8980,300
|
|
20240213,134100,1802486980,8980,8980,8980,8980,0
|
|
20240213,134000,1802486980,8980,8990,8990,8980,2436
|
|
20240213,133900,1780611500,8990,8990,8990,8990,0
|
|
20240213,133800,1780611500,8990,8990,8990,8990,60
|
|
20240213,133700,1780072100,8990,8990,8990,8990,724
|
|
20240213,133600,1773563340,8990,8990,8990,8990,0
|
|
20240213,133500,1773563340,8990,8990,8990,8990,0
|
|
20240213,133400,1773563340,8990,8990,8990,8990,744
|
|
20240213,133300,1766874780,9000,9000,9000,9000,100
|
|
20240213,133200,1765974780,8990,9000,9000,8990,20
|
|
20240213,133100,1765794920,9000,9000,9000,9000,0
|
|
20240213,133000,1765794920,9000,9000,9000,9000,500
|
|
20240213,132900,1761294920,8990,8990,8990,8990,200
|
|
20240213,132800,1759496920,8990,8990,8990,8990,22
|
|
20240213,132700,1759299140,8990,8990,8990,8990,0
|
|
20240213,132600,1759299140,8990,8990,8990,8990,54
|
|
20240213,132500,1758813680,8990,9000,9000,8990,396
|
|
20240213,132400,1755253540,9000,9000,9000,9000,18
|
|
20240213,132300,1755091540,9000,9000,9000,9000,1
|
|
20240213,132200,1755082540,8990,8990,8990,8990,0
|
|
20240213,132100,1755082540,8990,8990,8990,8990,6
|
|
20240213,132000,1755028600,8990,8990,8990,8990,0
|
|
20240213,131900,1755028600,8990,8990,8990,8990,112
|
|
20240213,131800,1754021720,8990,8990,8990,8990,6
|
|
20240213,131700,1753967780,8990,8990,8990,8990,24
|
|
20240213,131600,1753752020,9000,8990,9000,8990,212
|
|
20240213,131500,1751845870,8990,8980,8990,8980,321
|
|
20240213,131400,1748962830,8990,8990,8990,8990,231
|
|
20240213,131300,1746886140,8990,8990,8990,8990,0
|
|
20240213,131200,1746886140,8990,8990,8990,8990,159
|
|
20240213,131100,1745456730,8990,9000,9000,8990,4865
|
|
20240213,131000,1701718900,9000,9010,9010,9000,1095
|
|
20240213,130900,1691854990,9010,9000,9010,9000,45
|
|
20240213,130800,1691449790,9000,9000,9000,9000,1493
|
|
20240213,130700,1678012790,9010,9010,9010,9010,2
|
|
20240213,130600,1677994770,9010,9010,9010,9000,228
|
|
20240213,130500,1675940660,9010,9010,9010,9010,348
|
|
20240213,130400,1672805180,9010,9010,9010,9010,19
|
|
20240213,130300,1672633990,9010,9010,9010,9010,61
|
|
20240213,130200,1672084380,9010,9010,9010,9000,1895
|
|
20240213,130100,1655011430,9010,9010,9010,9010,352
|
|
20240213,130000,1651839910,9010,9000,9010,9000,621
|
|
20240213,125900,1646248410,9000,8990,9000,8990,1612
|
|
20240213,125800,1631742650,8990,8990,8990,8990,200
|
|
20240213,125700,1629944650,8990,8990,8990,8990,11
|
|
20240213,125600,1629845760,8990,8990,8990,8990,0
|
|
20240213,125500,1629845760,8990,8990,8990,8990,481
|
|
20240213,125400,1625521570,8990,8990,8990,8990,0
|
|
20240213,125300,1625521570,8990,8990,8990,8990,0
|
|
20240213,125200,1625521570,8990,8990,8990,8990,71
|
|
20240213,125100,1624883280,8990,8990,8990,8990,1
|
|
20240213,125000,1624874290,8990,8990,8990,8990,69
|
|
20240213,124900,1624253980,8990,8990,8990,8980,87
|
|
20240213,124800,1623472150,8990,8990,8990,8990,270
|
|
20240213,124700,1621044850,8990,9000,9000,8990,344
|
|
20240213,124600,1617952190,8990,8990,8990,8990,32
|
|
20240213,124500,1617664510,8980,8990,8990,8980,1785
|
|
20240213,124400,1601617730,9000,9000,9000,9000,0
|
|
20240213,124300,1601617730,9000,9000,9000,9000,0
|
|
20240213,124200,1601617730,9000,9000,9000,9000,0
|
|
20240213,124100,1601617730,9000,9000,9000,9000,100
|
|
20240213,124000,1600717730,9000,9000,9000,9000,18
|
|
20240213,123900,1600555730,9000,9000,9000,9000,5
|
|
20240213,123800,1600510730,9000,8990,9000,8990,646
|
|
20240213,123700,1594702000,8990,8990,8990,8990,55
|
|
20240213,123600,1594207550,9000,9000,9000,9000,335
|
|
20240213,123500,1591192550,9010,9010,9010,9010,7
|
|
20240213,123400,1591129480,9010,9010,9010,9000,23
|
|
20240213,123300,1590922340,9010,9010,9010,9010,0
|
|
20240213,123200,1590922340,9010,9010,9010,9010,102
|
|
20240213,123100,1590003320,9010,9020,9020,9010,39
|
|
20240213,123000,1589651550,9010,9010,9010,9010,100
|
|
20240213,122900,1588750550,9000,9010,9010,9000,721
|
|
20240213,122800,1582261350,9010,9010,9010,9010,1553
|
|
20240213,122700,1568268820,9010,9010,9010,9010,225
|
|
20240213,122600,1566241570,9010,9010,9010,9000,291
|
|
20240213,122500,1563622350,9000,9000,9000,9000,50
|
|
20240213,122400,1563172350,9000,9000,9000,9000,104
|
|
20240213,122300,1562236350,9000,9000,9000,9000,142
|
|
20240213,122200,1560958350,9000,9000,9000,9000,11
|
|
20240213,122100,1560859350,9000,9010,9010,9000,919
|
|
20240213,122000,1552580350,9010,9010,9010,9010,0
|
|
20240213,121900,1552580350,9010,9020,9020,9010,319
|
|
20240213,121800,1549703470,9020,9020,9020,9020,320
|
|
20240213,121700,1546817070,9010,9010,9010,9010,730
|
|
20240213,121600,1540239770,9000,9000,9000,9000,0
|
|
20240213,121500,1540239770,9000,9010,9010,9000,220
|
|
20240213,121400,1538257770,9010,9000,9010,9000,1079
|
|
20240213,121300,1528545380,9010,9010,9020,9010,527
|
|
20240213,121200,1523793730,9020,9010,9020,9010,115
|
|
20240213,121100,1522757010,8990,8980,9020,8980,13159
|
|
20240213,121000,1404413040,8970,8970,8970,8970,1
|
|
20240213,120900,1404404070,8970,8970,8970,8970,1654
|
|
20240213,120800,1389567690,8960,8960,8960,8960,1196
|
|
20240213,120700,1378851530,8970,8970,8970,8970,36
|
|
20240213,120600,1378528610,8960,8960,8960,8960,1
|
|
20240213,120500,1378519650,8960,8960,8960,8960,0
|
|
20240213,120400,1378519650,8960,8960,8960,8960,90
|
|
20240213,120300,1377713250,8970,8970,8970,8970,9
|
|
20240213,120200,1377632520,8960,8970,8970,8960,12
|
|
20240213,120100,1377524980,8970,8970,8970,8970,0
|
|
20240213,120000,1377524980,8970,8960,8970,8960,112
|
|
20240213,115900,1376521450,8960,8970,8970,8960,124
|
|
20240213,115800,1375410310,8970,8970,8970,8970,137
|
|
20240213,115700,1374181420,8970,8970,8970,8970,4
|
|
20240213,115600,1374145540,8960,8970,8970,8960,560
|
|
20240213,115500,1369122570,8970,8970,8970,8970,172
|
|
20240213,115400,1367579730,8970,8970,8970,8970,109
|
|
20240213,115300,1366602000,8970,8970,8980,8970,20
|
|
20240213,115200,1366422520,8970,8980,8980,8970,816
|
|
20240213,115100,1359101990,8980,8980,8980,8980,17
|
|
20240213,115000,1358949330,8980,8980,8980,8980,155
|
|
20240213,114900,1357557430,8980,8980,8980,8980,48
|
|
20240213,114800,1357126390,8980,8980,8980,8980,46
|
|
20240213,114700,1356713310,8980,8980,8980,8980,2
|
|
20240213,114600,1356695350,8980,8980,8980,8980,20
|
|
20240213,114500,1356515750,8980,8980,8980,8980,1262
|
|
20240213,114400,1345182990,8970,8970,8970,8970,1
|
|
20240213,114300,1345174020,8970,8970,8970,8970,5
|
|
20240213,114200,1345129170,8970,8970,8970,8970,0
|
|
20240213,114100,1345129170,8970,8970,8970,8970,0
|
|
20240213,114000,1345129170,8970,8970,8970,8970,50
|
|
20240213,113900,1344680670,8970,8970,8970,8970,379
|
|
20240213,113800,1341281040,8970,8970,8970,8970,0
|
|
20240213,113700,1341281040,8970,8970,8970,8970,70
|
|
20240213,113600,1340653140,8980,8980,8980,8980,315
|
|
20240213,113500,1337824440,8980,8980,8980,8980,100
|
|
20240213,113400,1336926440,8980,8980,8980,8980,19
|
|
20240213,113300,1336755820,8980,8980,8980,8980,0
|
|
20240213,113200,1336755820,8980,8980,8980,8980,170
|
|
20240213,113100,1335229220,8980,8970,8980,8970,61
|
|
20240213,113000,1334681460,8980,8980,8980,8980,3
|
|
20240213,112900,1334654520,8980,8980,8980,8980,0
|
|
20240213,112800,1334654520,8980,8980,8980,8980,1213
|
|
20240213,112700,1323761780,8980,8980,8980,8980,2
|
|
20240213,112600,1323743820,8970,8970,8970,8970,345
|
|
20240213,112500,1320649170,8970,8970,8970,8970,9
|
|
20240213,112400,1320568440,8970,8970,8970,8970,100
|
|
20240213,112300,1319671440,8970,8990,8990,8970,239
|
|
20240213,112200,1317525430,8990,8980,8990,8980,555
|
|
20240213,112100,1312539560,8970,8970,8970,8970,0
|
|
20240213,112000,1312539560,8970,8980,8980,8970,1505
|
|
20240213,111900,1299024840,8970,8970,8970,8960,362
|
|
20240213,111800,1295780470,8970,8970,8970,8970,489
|
|
20240213,111700,1291394140,8970,8970,8970,8970,122
|
|
20240213,111600,1290299800,8970,8970,8970,8970,102
|
|
20240213,111500,1289384860,8970,8970,8970,8970,515
|
|
20240213,111400,1284765310,8970,8970,8970,8970,500
|
|
20240213,111300,1280280310,8970,8970,8970,8970,20
|
|
20240213,111200,1280100910,8960,8960,8960,8960,423
|
|
20240213,111100,1276310830,8960,8970,8970,8960,1332
|
|
20240213,111000,1264370980,8970,8970,8970,8970,200
|
|
20240213,110900,1262576980,8980,8980,8980,8980,4
|
|
20240213,110800,1262541060,8980,8980,8980,8980,130
|
|
20240213,110700,1261373660,8980,8980,8980,8980,0
|
|
20240213,110600,1261373660,8980,8980,8980,8980,11
|
|
20240213,110500,1261274880,8970,8970,8970,8970,765
|
|
20240213,110400,1254412830,8970,8980,8980,8970,31
|
|
20240213,110300,1254134750,8980,8990,8990,8980,2440
|
|
20240213,110200,1232223530,8980,8980,8980,8980,12
|
|
20240213,110100,1232115770,8990,8990,8990,8990,41
|
|
20240213,110000,1231747180,8990,8990,8990,8980,361
|
|
20240213,105900,1228501800,8990,8990,8990,8990,71
|
|
20240213,105800,1227863510,8990,8980,8990,8980,52
|
|
20240213,105700,1227396050,8980,8980,8980,8980,98
|
|
20240213,105600,1226516010,8990,8980,8990,8980,573
|
|
20240213,105500,1221367390,8990,8990,8990,8990,1062
|
|
20240213,105400,1211820010,8990,8990,8990,8990,65
|
|
20240213,105300,1211235660,8990,8990,8990,8990,1225
|
|
20240213,105200,1200222910,8990,8990,8990,8990,407
|
|
20240213,105100,1196563980,8990,8990,9000,8990,406
|
|
20240213,105000,1192914020,8990,8990,8990,8990,282
|
|
20240213,104900,1190378840,8990,8990,8990,8980,1396
|
|
20240213,104800,1177831570,8990,8990,8990,8990,1432
|
|
20240213,104700,1164957890,8990,8990,8990,8990,2
|
|
20240213,104600,1164939910,8980,8980,8980,8980,233
|
|
20240213,104500,1162847570,8980,8990,8990,8980,111
|
|
20240213,104400,1161850690,8980,8980,8980,8980,100
|
|
20240213,104300,1160952690,8980,8980,8980,8980,0
|
|
20240213,104200,1160952690,8980,8980,8990,8980,189
|
|
20240213,104100,1159255450,8980,8980,8980,8970,216
|
|
20240213,104000,1157316780,8980,8990,8990,8980,454
|
|
20240213,103900,1153238610,8990,8990,8990,8990,380
|
|
20240213,103800,1149822410,8990,8990,8990,8990,3
|
|
20240213,103700,1149795440,8990,8980,8990,8960,403
|
|
20240213,103600,1146173660,8980,8980,8980,8960,2387
|
|
20240213,103500,1124764260,8980,8980,8980,8980,216
|
|
20240213,103400,1122824580,8980,8980,8980,8980,224
|
|
20240213,103300,1120813060,8990,8980,8990,8980,366
|
|
20240213,103200,1117525330,8980,8980,8980,8980,67
|
|
20240213,103100,1116923670,8980,8980,8980,8980,81
|
|
20240213,103000,1116196290,8980,8990,8990,8980,64
|
|
20240213,102900,1115621560,8980,8980,8980,8980,933
|
|
20240213,102800,1107243220,8980,8980,8980,8970,214
|
|
20240213,102700,1105322340,8980,8980,8980,8980,22
|
|
20240213,102600,1105124780,8980,8970,8980,8970,22
|
|
20240213,102500,1104927230,8970,8970,8970,8970,422
|
|
20240213,102400,1101141890,8980,8980,8980,8980,2
|
|
20240213,102300,1101123930,8980,8980,8980,8970,223
|
|
20240213,102200,1099123540,8980,8980,8980,8970,67
|
|
20240213,102100,1098522380,8980,8980,8980,8970,2131
|
|
20240213,102000,1079392720,8980,8990,8990,8980,53
|
|
20240213,101900,1078916750,8990,8980,8990,8980,553
|
|
20240213,101800,1073950310,8980,8990,8990,8980,374
|
|
20240213,101700,1070591770,8980,8990,8990,8980,25
|
|
20240213,101600,1070367120,8980,9000,9000,8980,1356
|
|
20240213,101500,1058186590,9000,9000,9000,9000,317
|
|
20240213,101400,1055333590,9010,9000,9010,9000,103
|
|
20240213,101300,1054405580,9000,9000,9000,9000,653
|
|
20240213,101200,1048528580,9000,9000,9000,9000,1
|
|
20240213,101100,1048519580,8980,8990,8990,8980,426
|
|
20240213,101000,1044692950,8990,8990,8990,8990,1
|
|
20240213,100900,1044683960,9000,9000,9000,9000,365
|
|
20240213,100800,1041398960,9010,9010,9010,9010,445
|
|
20240213,100700,1037389510,9010,8980,9010,8980,1627
|
|
20240213,100600,1022768990,8980,8990,8990,8980,70
|
|
20240213,100500,1022140370,8990,8990,8990,8980,17
|
|
20240213,100400,1021987650,8990,9000,9000,8990,1010
|
|
20240213,100300,1012901340,9020,9020,9020,9020,2
|
|
20240213,100200,1012883300,9020,9010,9020,8990,1217
|
|
20240213,100100,1001930290,9010,9020,9020,9010,18
|
|
20240213,100000,1001768100,9020,9000,9020,9000,333
|
|
20240213,095900,998771080,9000,9000,9000,9000,278
|
|
20240213,095800,996269080,9000,9010,9020,9000,3450
|
|
20240213,095700,965171770,9010,9010,9010,9010,216
|
|
20240213,095600,963225610,9000,9010,9010,9000,946
|
|
20240213,095500,954711160,9010,9010,9010,9000,525
|
|
20240213,095400,949985690,9000,9010,9010,9000,197
|
|
20240213,095300,948211320,9010,9010,9020,9010,468
|
|
20240213,095200,943994140,9010,9020,9020,9010,1850
|
|
20240213,095100,927311140,9020,9020,9030,9020,407
|
|
20240213,095000,923638890,9020,9000,9020,9000,408
|
|
20240213,094900,919958930,9000,9000,9030,9000,8064
|
|
20240213,094800,847340660,8990,8990,8990,8990,2
|
|
20240213,094700,847322680,8990,8980,8990,8980,1627
|
|
20240213,094600,832696440,8990,8980,8990,8980,591
|
|
20240213,094500,827389240,8980,8970,8980,8970,1175
|
|
20240213,094400,816838260,8970,8960,8970,8960,515
|
|
20240213,094300,812223850,8960,8980,8980,8960,2229
|
|
20240213,094200,792232920,8980,8990,8990,8980,917
|
|
20240213,094100,783989190,8990,8990,8990,8990,61
|
|
20240213,094000,783440800,8990,8990,8990,8990,217
|
|
20240213,093900,781489970,8990,8960,8990,8960,3690
|
|
20240213,093800,748358650,8960,8960,8960,8960,181
|
|
20240213,093700,746736890,8960,8960,8970,8950,1018
|
|
20240213,093600,737615520,8950,8970,8980,8950,1616
|
|
20240213,093500,723152180,8980,8950,8980,8950,1257
|
|
20240213,093400,711874880,8960,8960,8970,8960,2456
|
|
20240213,093300,689869110,8970,8970,8970,8960,259
|
|
20240213,093200,687545900,8970,8960,8970,8960,132
|
|
20240213,093100,686362870,8960,8970,8970,8960,470
|
|
20240213,093000,682146980,8950,8950,8950,8950,357
|
|
20240213,092900,678951830,8950,8950,8950,8950,1250
|
|
20240213,092800,667764330,8950,8960,8960,8950,36
|
|
20240213,092700,667442000,8960,8960,8960,8960,103
|
|
20240213,092600,666519120,8960,8960,8970,8960,492
|
|
20240213,092500,662110770,8960,8960,8960,8960,4
|
|
20240213,092400,662074930,8960,8960,8980,8960,2934
|
|
20240213,092300,635762650,8960,8960,8960,8950,206
|
|
20240213,092200,633917830,8960,8960,8960,8960,854
|
|
20240213,092100,626265990,8960,8950,8960,8950,914
|
|
20240213,092000,618085580,8950,8960,8960,8930,5283
|
|
20240213,091900,570809360,8960,8980,8980,8960,366
|
|
20240213,091800,567527630,8980,8970,8980,8970,1089
|
|
20240213,091700,557752480,8970,8980,8980,8970,2449
|
|
20240213,091600,535784030,8980,8990,8990,8980,1073
|
|
20240213,091500,526144190,8990,9010,9010,8980,3205
|
|
20240213,091400,497300560,8980,8980,9000,8980,6583
|
|
20240213,091300,438128090,8970,8970,8970,8970,1190
|
|
20240213,091200,427453790,8970,8970,8980,8970,1884
|
|
20240213,091100,410553810,8960,8980,8980,8960,1097
|
|
20240213,091000,400705740,8980,8950,8990,8950,7925
|
|
20240213,090900,329647310,8960,8950,8970,8950,1347
|
|
20240213,090800,317574120,8950,8910,8950,8910,381
|
|
20240213,090700,314172740,8930,8920,8930,8910,1772
|
|
20240213,090600,298371310,8920,8920,8920,8920,833
|
|
20240213,090500,290940950,8920,8940,8940,8920,1011
|
|
20240213,090400,281919050,8920,8950,8960,8920,3307
|
|
20240213,090300,252369000,8950,8940,8970,8920,3504
|
|
20240213,090200,220992090,8940,8930,8940,8930,530
|
|
20240213,090100,216258090,8930,8960,8960,8920,2842
|
|
20240213,090000,190859480,8950,9000,9000,8950,20936
|