671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200800,1302177015,3370,3370,3370,3370,17687
|
|
20240213,200700,1302177015,3370,3370,3370,3370,0
|
|
20240213,200600,1302177015,3370,3370,3370,3370,0
|
|
20240213,200500,1302177015,3370,3370,3370,3370,0
|
|
20240213,200400,1302177015,3370,3370,3370,3370,0
|
|
20240213,200300,1302177015,3370,3370,3370,3370,0
|
|
20240213,200200,1302177015,3370,3370,3370,3370,0
|
|
20240213,200100,1302177015,3370,3370,3370,3370,0
|
|
20240213,200000,1302177015,3370,3370,3370,3370,0
|
|
20240213,195900,1302177015,3370,3370,3370,3370,0
|
|
20240213,195800,1302177015,3370,3370,3370,3370,0
|
|
20240213,195700,1302177015,3370,3370,3370,3370,0
|
|
20240213,195600,1302177015,3370,3370,3370,3370,0
|
|
20240213,195500,1302177015,3370,3370,3370,3370,0
|
|
20240213,195400,1302177015,3370,3370,3370,3370,0
|
|
20240213,195300,1302177015,3370,3370,3370,3370,0
|
|
20240213,195200,1302177015,3370,3370,3370,3370,0
|
|
20240213,195100,1302177015,3370,3370,3370,3370,0
|
|
20240213,195000,1302177015,3370,3370,3370,3370,0
|
|
20240213,194900,1302177015,3370,3370,3370,3370,0
|
|
20240213,194800,1302177015,3370,3370,3370,3370,0
|
|
20240213,194700,1302177015,3370,3370,3370,3370,0
|
|
20240213,194600,1302177015,3370,3370,3370,3370,0
|
|
20240213,194500,1302177015,3370,3370,3370,3370,0
|
|
20240213,194400,1302177015,3370,3370,3370,3370,0
|
|
20240213,194300,1302177015,3370,3370,3370,3370,0
|
|
20240213,194200,1302177015,3370,3370,3370,3370,0
|
|
20240213,194100,1302177015,3370,3370,3370,3370,0
|
|
20240213,194000,1302177015,3370,3370,3370,3370,0
|
|
20240213,193900,1302177015,3370,3370,3370,3370,0
|
|
20240213,193800,1302177015,3370,3370,3370,3370,17687
|
|
20240213,193700,1302177015,3370,3370,3370,3370,0
|
|
20240213,193600,1302177015,3370,3370,3370,3370,0
|
|
20240213,193500,1302177015,3370,3370,3370,3370,0
|
|
20240213,193400,1302177015,3370,3370,3370,3370,0
|
|
20240213,193300,1302177015,3370,3370,3370,3370,0
|
|
20240213,193200,1302177015,3370,3370,3370,3370,0
|
|
20240213,193100,1302177015,3370,3370,3370,3370,0
|
|
20240213,193000,1302177015,3370,3370,3370,3370,0
|
|
20240213,192900,1302177015,3370,3370,3370,3370,0
|
|
20240213,192800,1302177015,3370,3370,3370,3370,0
|
|
20240213,192700,1302177015,3370,3370,3370,3370,0
|
|
20240213,192600,1302177015,3370,3370,3370,3370,0
|
|
20240213,192500,1302177015,3370,3370,3370,3370,0
|
|
20240213,192400,1302177015,3370,3370,3370,3370,0
|
|
20240213,192300,1302177015,3370,3370,3370,3370,0
|
|
20240213,192200,1302177015,3370,3370,3370,3370,0
|
|
20240213,192100,1302177015,3370,3370,3370,3370,0
|
|
20240213,192000,1302177015,3370,3370,3370,3370,0
|
|
20240213,191900,1302177015,3370,3370,3370,3370,0
|
|
20240213,191800,1302177015,3370,3370,3370,3370,0
|
|
20240213,191700,1302177015,3370,3370,3370,3370,0
|
|
20240213,191600,1302177015,3370,3370,3370,3370,0
|
|
20240213,191500,1302177015,3370,3370,3370,3370,0
|
|
20240213,191400,1302177015,3370,3370,3370,3370,0
|
|
20240213,191300,1302177015,3370,3370,3370,3370,0
|
|
20240213,191200,1302177015,3370,3370,3370,3370,0
|
|
20240213,191100,1302177015,3370,3370,3370,3370,0
|
|
20240213,191000,1302177015,3370,3370,3370,3370,0
|
|
20240213,190900,1302177015,3370,3370,3370,3370,0
|
|
20240213,190800,1302177015,3370,3370,3370,3370,17687
|
|
20240213,190700,1302177015,3370,3370,3370,3370,0
|
|
20240213,190600,1302177015,3370,3370,3370,3370,0
|
|
20240213,190500,1302177015,3370,3370,3370,3370,0
|
|
20240213,190400,1302177015,3370,3370,3370,3370,0
|
|
20240213,190300,1302177015,3370,3370,3370,3370,0
|
|
20240213,190200,1302177015,3370,3370,3370,3370,0
|
|
20240213,190100,1302177015,3370,3370,3370,3370,0
|
|
20240213,190000,1302177015,3370,3370,3370,3370,0
|
|
20240213,185900,1302177015,3370,3370,3370,3370,0
|
|
20240213,185800,1302177015,3370,3370,3370,3370,0
|
|
20240213,185700,1302177015,3370,3370,3370,3370,0
|
|
20240213,185600,1302177015,3370,3370,3370,3370,0
|
|
20240213,185500,1302177015,3370,3370,3370,3370,0
|
|
20240213,185400,1302177015,3370,3370,3370,3370,0
|
|
20240213,185300,1302177015,3370,3370,3370,3370,0
|
|
20240213,185200,1302177015,3370,3370,3370,3370,0
|
|
20240213,185100,1302177015,3370,3370,3370,3370,0
|
|
20240213,185000,1302177015,3370,3370,3370,3370,0
|
|
20240213,184900,1302177015,3370,3370,3370,3370,0
|
|
20240213,184800,1302177015,3370,3370,3370,3370,0
|
|
20240213,184700,1302177015,3370,3370,3370,3370,0
|
|
20240213,184600,1302177015,3370,3370,3370,3370,0
|
|
20240213,184500,1302177015,3370,3370,3370,3370,0
|
|
20240213,184400,1302177015,3370,3370,3370,3370,0
|
|
20240213,184300,1302177015,3370,3370,3370,3370,0
|
|
20240213,184200,1302177015,3370,3370,3370,3370,0
|
|
20240213,184100,1302177015,3370,3370,3370,3370,0
|
|
20240213,184000,1302177015,3370,3370,3370,3370,0
|
|
20240213,183900,1302177015,3370,3370,3370,3370,0
|
|
20240213,183800,1302177015,3370,3370,3370,3370,17687
|
|
20240213,183700,1302177015,3370,3370,3370,3370,0
|
|
20240213,183600,1302177015,3370,3370,3370,3370,0
|
|
20240213,183500,1302177015,3370,3370,3370,3370,0
|
|
20240213,183400,1302177015,3370,3370,3370,3370,0
|
|
20240213,183300,1302177015,3370,3370,3370,3370,0
|
|
20240213,183200,1302177015,3370,3370,3370,3370,0
|
|
20240213,183100,1302177015,3370,3370,3370,3370,0
|
|
20240213,183000,1302177015,3370,3370,3370,3370,0
|
|
20240213,182900,1302177015,3370,3370,3370,3370,0
|
|
20240213,182800,1302177015,3370,3370,3370,3370,0
|
|
20240213,182700,1302177015,3370,3370,3370,3370,0
|
|
20240213,182600,1302177015,3370,3370,3370,3370,0
|
|
20240213,182500,1302177015,3370,3370,3370,3370,0
|
|
20240213,182400,1302177015,3370,3370,3370,3370,0
|
|
20240213,182300,1302177015,3370,3370,3370,3370,0
|
|
20240213,182200,1302177015,3370,3370,3370,3370,0
|
|
20240213,182100,1302177015,3370,3370,3370,3370,0
|
|
20240213,182000,1302177015,3370,3370,3370,3370,0
|
|
20240213,181900,1302177015,3370,3370,3370,3370,0
|
|
20240213,181800,1302177015,3370,3370,3370,3370,0
|
|
20240213,181700,1302177015,3370,3370,3370,3370,0
|
|
20240213,181600,1302177015,3370,3370,3370,3370,0
|
|
20240213,181500,1302177015,3370,3370,3370,3370,0
|
|
20240213,181400,1302177015,3370,3370,3370,3370,0
|
|
20240213,181300,1302177015,3370,3370,3370,3370,0
|
|
20240213,181200,1302177015,3370,3370,3370,3370,0
|
|
20240213,181100,1302177015,3370,3370,3370,3370,0
|
|
20240213,181000,1302177015,3370,3370,3370,3370,0
|
|
20240213,180900,1302177015,3370,3370,3370,3370,0
|
|
20240213,180800,1302177015,3370,3370,3370,3370,17687
|
|
20240213,180700,1302177015,3370,3370,3370,3370,0
|
|
20240213,180600,1302177015,3370,3370,3370,3370,0
|
|
20240213,180500,1302177015,3370,3370,3370,3370,0
|
|
20240213,180400,1302177015,3370,3370,3370,3370,0
|
|
20240213,180300,1302177015,3370,3370,3370,3370,0
|
|
20240213,180200,1302177015,3370,3370,3370,3370,0
|
|
20240213,180100,1302177015,3370,3370,3370,3370,0
|
|
20240213,180000,1302177015,3370,3370,3370,3370,0
|
|
20240213,175900,1302177015,3370,3370,3370,3370,0
|
|
20240213,175800,1302177015,3370,3370,3370,3370,0
|
|
20240213,175700,1302177015,3370,3370,3370,3370,0
|
|
20240213,175600,1302177015,3370,3370,3370,3370,0
|
|
20240213,175500,1302177015,3370,3370,3370,3370,0
|
|
20240213,175400,1302177015,3370,3370,3370,3370,0
|
|
20240213,175300,1302177015,3370,3370,3370,3370,0
|
|
20240213,175200,1302177015,3370,3370,3370,3370,0
|
|
20240213,175100,1302177015,3370,3370,3370,3370,0
|
|
20240213,175000,1302177015,3370,3370,3370,3370,0
|
|
20240213,174900,1302177015,3370,3370,3370,3370,0
|
|
20240213,174800,1302177015,3370,3370,3370,3370,0
|
|
20240213,174700,1302177015,3370,3370,3370,3370,0
|
|
20240213,174600,1302177015,3370,3370,3370,3370,0
|
|
20240213,174500,1302177015,3370,3370,3370,3370,0
|
|
20240213,174400,1302177015,3370,3370,3370,3370,0
|
|
20240213,174300,1302177015,3370,3370,3370,3370,0
|
|
20240213,174200,1302177015,3370,3370,3370,3370,0
|
|
20240213,174100,1302177015,3370,3370,3370,3370,0
|
|
20240213,174000,1302177015,3370,3370,3370,3370,0
|
|
20240213,173900,1302177015,3370,3370,3370,3370,0
|
|
20240213,173800,1302177015,3370,3370,3370,3370,17687
|
|
20240213,173700,1302177015,3370,3370,3370,3370,0
|
|
20240213,173600,1302177015,3370,3370,3370,3370,0
|
|
20240213,173500,1302177015,3370,3370,3370,3370,0
|
|
20240213,173400,1302177015,3370,3370,3370,3370,0
|
|
20240213,173300,1302177015,3370,3370,3370,3370,0
|
|
20240213,173200,1302177015,3370,3370,3370,3370,0
|
|
20240213,173100,1302177015,3370,3370,3370,3370,0
|
|
20240213,173000,1302177015,3370,3370,3370,3370,0
|
|
20240213,172900,1302177015,3370,3370,3370,3370,0
|
|
20240213,172800,1302177015,3370,3370,3370,3370,0
|
|
20240213,172700,1302177015,3370,3370,3370,3370,0
|
|
20240213,172600,1302177015,3370,3370,3370,3370,0
|
|
20240213,172500,1302177015,3370,3370,3370,3370,0
|
|
20240213,172400,1302177015,3370,3370,3370,3370,0
|
|
20240213,172300,1302177015,3370,3370,3370,3370,0
|
|
20240213,172200,1302177015,3370,3370,3370,3370,0
|
|
20240213,172100,1302177015,3370,3370,3370,3370,0
|
|
20240213,172000,1302177015,3370,3370,3370,3370,0
|
|
20240213,171900,1302177015,3370,3370,3370,3370,0
|
|
20240213,171800,1302177015,3370,3370,3370,3370,0
|
|
20240213,171700,1302177015,3370,3370,3370,3370,0
|
|
20240213,171600,1302177015,3370,3370,3370,3370,0
|
|
20240213,171500,1302177015,3370,3370,3370,3370,0
|
|
20240213,171400,1302177015,3370,3370,3370,3370,0
|
|
20240213,171300,1302177015,3370,3370,3370,3370,0
|
|
20240213,171200,1302177015,3370,3370,3370,3370,0
|
|
20240213,171100,1302177015,3370,3370,3370,3370,0
|
|
20240213,171000,1302177015,3370,3370,3370,3370,0
|
|
20240213,170900,1302177015,3370,3370,3370,3370,0
|
|
20240213,170800,1302177015,3370,3370,3370,3370,17687
|
|
20240213,170700,1302177015,3370,3370,3370,3370,0
|
|
20240213,170600,1302177015,3370,3370,3370,3370,0
|
|
20240213,170500,1302177015,3370,3370,3370,3370,0
|
|
20240213,170400,1302177015,3370,3370,3370,3370,0
|
|
20240213,170300,1302177015,3370,3370,3370,3370,0
|
|
20240213,170200,1302177015,3370,3370,3370,3370,0
|
|
20240213,170100,1302177015,3370,3370,3370,3370,0
|
|
20240213,170000,1302177015,3370,3370,3370,3370,0
|
|
20240213,165900,1302177015,3370,3370,3370,3370,0
|
|
20240213,165800,1302177015,3370,3370,3370,3370,0
|
|
20240213,165700,1302177015,3370,3370,3370,3370,0
|
|
20240213,165600,1302177015,3370,3370,3370,3370,0
|
|
20240213,165500,1302177015,3370,3370,3370,3370,0
|
|
20240213,165400,1302177015,3370,3370,3370,3370,0
|
|
20240213,165300,1302177015,3370,3370,3370,3370,0
|
|
20240213,165200,1302177015,3370,3370,3370,3370,0
|
|
20240213,165100,1302177015,3370,3370,3370,3370,0
|
|
20240213,165000,1302177015,3370,3370,3370,3370,0
|
|
20240213,164900,1302177015,3370,3370,3370,3370,0
|
|
20240213,164800,1302177015,3370,3370,3370,3370,0
|
|
20240213,164700,1302177015,3370,3370,3370,3370,0
|
|
20240213,164600,1302177015,3370,3370,3370,3370,0
|
|
20240213,164500,1302177015,3370,3370,3370,3370,0
|
|
20240213,164400,1302177015,3370,3370,3370,3370,0
|
|
20240213,164300,1302177015,3370,3370,3370,3370,0
|
|
20240213,164200,1302177015,3370,3370,3370,3370,0
|
|
20240213,164100,1302177015,3370,3370,3370,3370,0
|
|
20240213,164000,1302177015,3370,3370,3370,3370,0
|
|
20240213,163900,1302177015,3370,3370,3370,3370,0
|
|
20240213,163800,1302177015,3370,3370,3370,3370,17687
|
|
20240213,163700,1302177015,3370,3370,3370,3370,0
|
|
20240213,163600,1302177015,3370,3370,3370,3370,0
|
|
20240213,163500,1302177015,3370,3370,3370,3370,0
|
|
20240213,163400,1302177015,3370,3370,3370,3370,0
|
|
20240213,163300,1302177015,3370,3370,3370,3370,0
|
|
20240213,163200,1302177015,3370,3370,3370,3370,0
|
|
20240213,163100,1302177015,3370,3370,3370,3370,0
|
|
20240213,163000,1302177015,3370,3370,3370,3370,0
|
|
20240213,162900,1302177015,3370,3370,3370,3370,0
|
|
20240213,162800,1302177015,3370,3370,3370,3370,0
|
|
20240213,162700,1302177015,3370,3370,3370,3370,0
|
|
20240213,162600,1302177015,3370,3370,3370,3370,0
|
|
20240213,162500,1302177015,3370,3370,3370,3370,0
|
|
20240213,162400,1302177015,3370,3370,3370,3370,0
|
|
20240213,162300,1302177015,3370,3370,3370,3370,0
|
|
20240213,162200,1302177015,3370,3370,3370,3370,0
|
|
20240213,162100,1302177015,3370,3370,3370,3370,0
|
|
20240213,162000,1302177015,3370,3370,3370,3370,0
|
|
20240213,161900,1302177015,3370,3370,3370,3370,0
|
|
20240213,161800,1302177015,3370,3370,3370,3370,0
|
|
20240213,161700,1302177015,3370,3370,3370,3370,0
|
|
20240213,161600,1302177015,3370,3370,3370,3370,0
|
|
20240213,161500,1302177015,3370,3370,3370,3370,0
|
|
20240213,161400,1302177015,3370,3370,3370,3370,0
|
|
20240213,161300,1302177015,3370,3370,3370,3370,0
|
|
20240213,161200,1302177015,3370,3370,3370,3370,0
|
|
20240213,161100,1302177015,3370,3370,3370,3370,0
|
|
20240213,161000,1302177015,3370,3370,3370,3370,0
|
|
20240213,160900,1302177015,3370,3370,3370,3370,0
|
|
20240213,160800,1302177015,3370,3370,3370,3370,17687
|
|
20240213,160700,1302177015,3370,3370,3370,3370,0
|
|
20240213,160600,1302177015,3370,3370,3370,3370,0
|
|
20240213,160500,1302177015,3370,3370,3370,3370,0
|
|
20240213,160400,1302177015,3370,3370,3370,3370,0
|
|
20240213,160300,1302177015,3370,3370,3370,3370,0
|
|
20240213,160200,1302177015,3370,3370,3370,3370,0
|
|
20240213,160100,1302177015,3370,3370,3370,3370,0
|
|
20240213,160000,1302177015,3370,3370,3370,3370,0
|
|
20240213,155900,1302177015,3370,3370,3370,3370,0
|
|
20240213,155800,1302177015,3370,3370,3370,3370,0
|
|
20240213,155700,1302177015,3370,3370,3370,3370,0
|
|
20240213,155600,1302177015,3370,3370,3370,3370,0
|
|
20240213,155500,1302177015,3370,3370,3370,3370,0
|
|
20240213,155400,1302177015,3370,3370,3370,3370,0
|
|
20240213,155300,1302177015,3370,3370,3370,3370,0
|
|
20240213,155200,1302177015,3370,3370,3370,3370,0
|
|
20240213,155100,1302177015,3370,3370,3370,3370,0
|
|
20240213,155000,1302177015,3370,3370,3370,3370,0
|
|
20240213,154900,1302177015,3370,3370,3370,3370,0
|
|
20240213,154800,1302177015,3370,3370,3370,3370,0
|
|
20240213,154700,1302177015,3370,3370,3370,3370,0
|
|
20240213,154600,1302177015,3370,3370,3370,3370,0
|
|
20240213,154500,1302177015,3370,3370,3370,3370,0
|
|
20240213,154400,1302177015,3370,3370,3370,3370,0
|
|
20240213,154300,1302177015,3370,3370,3370,3370,0
|
|
20240213,154200,1302177015,3370,3370,3370,3370,0
|
|
20240213,154100,1302177015,3370,3370,3370,3370,0
|
|
20240213,154000,1302177015,3370,3370,3370,3370,0
|
|
20240213,153900,1302177015,3370,3370,3370,3370,0
|
|
20240213,153800,1302177015,3370,3370,3370,3370,17687
|
|
20240213,153700,1302177015,3370,3370,3370,3370,0
|
|
20240213,153600,1302177015,3370,3370,3370,3370,0
|
|
20240213,153500,1302177015,3370,3370,3370,3370,0
|
|
20240213,153400,1302177015,3370,3370,3370,3370,0
|
|
20240213,153300,1302177015,3370,3370,3370,3370,0
|
|
20240213,153200,1302177015,3370,3370,3370,3370,0
|
|
20240213,153100,1302177015,3370,3370,3370,3370,0
|
|
20240213,153000,1302177015,3370,3370,3370,3370,17687
|
|
20240213,152900,1242571825,3375,3375,3375,3375,0
|
|
20240213,152800,1242571825,3375,3375,3375,3375,0
|
|
20240213,152700,1242571825,3375,3375,3375,3375,0
|
|
20240213,152600,1242571825,3375,3375,3375,3375,0
|
|
20240213,152500,1242571825,3375,3375,3375,3375,0
|
|
20240213,152400,1242571825,3375,3375,3375,3375,0
|
|
20240213,152300,1242571825,3375,3375,3375,3375,0
|
|
20240213,152200,1242571825,3375,3375,3375,3375,0
|
|
20240213,152100,1242571825,3375,3375,3375,3375,0
|
|
20240213,152000,1242571825,3375,3375,3375,3375,0
|
|
20240213,151900,1242571825,3375,3380,3380,3375,4858
|
|
20240213,151800,1226151790,3385,3375,3385,3375,859
|
|
20240213,151700,1223247785,3375,3375,3385,3375,5015
|
|
20240213,151600,1206297110,3375,3380,3380,3375,1475
|
|
20240213,151500,1201318970,3375,3375,3380,3375,3254
|
|
20240213,151400,1190324215,3375,3375,3375,3375,890
|
|
20240213,151300,1187320465,3380,3380,3380,3370,259
|
|
20240213,151200,1186445925,3370,3380,3380,3370,224
|
|
20240213,151100,1185689980,3380,3380,3380,3375,1574
|
|
20240213,151000,1180377660,3375,3380,3380,3375,1153
|
|
20240213,150900,1176485520,3375,3375,3375,3375,378
|
|
20240213,150800,1175209770,3380,3370,3380,3370,4137
|
|
20240213,150700,1161239295,3375,3380,3380,3375,1543
|
|
20240213,150600,1156031665,3375,3380,3380,3375,743
|
|
20240213,150500,1153521355,3380,3380,3380,3380,0
|
|
20240213,150400,1153521355,3380,3380,3380,3380,999
|
|
20240213,150300,1150144735,3380,3380,3380,3380,0
|
|
20240213,150200,1150144735,3380,3380,3380,3380,50
|
|
20240213,150100,1149975735,3375,3375,3375,3375,0
|
|
20240213,150000,1149975735,3375,3375,3375,3375,0
|
|
20240213,145900,1149975735,3375,3375,3375,3375,582
|
|
20240213,145800,1148011485,3380,3385,3385,3380,1415
|
|
20240213,145700,1143228085,3395,3395,3395,3395,0
|
|
20240213,145600,1143228085,3395,3390,3395,3390,300
|
|
20240213,145500,1142209710,3395,3395,3395,3395,0
|
|
20240213,145400,1142209710,3395,3380,3395,3380,701
|
|
20240213,145300,1139840315,3380,3380,3380,3380,147
|
|
20240213,145200,1139343455,3400,3400,3400,3400,1
|
|
20240213,145100,1139340055,3400,3400,3400,3400,739
|
|
20240213,145000,1136827455,3380,3380,3380,3380,583
|
|
20240213,144900,1134856915,3400,3390,3400,3390,107
|
|
20240213,144800,1134493255,3380,3395,3395,3380,73
|
|
20240213,144700,1134246205,3400,3395,3400,3380,370
|
|
20240213,144600,1132994180,3400,3385,3400,3385,778
|
|
20240213,144500,1130360635,3385,3395,3400,3385,1210
|
|
20240213,144400,1126260010,3400,3390,3400,3385,1529
|
|
20240213,144300,1121082600,3395,3390,3395,3390,301
|
|
20240213,144200,1120062205,3395,3395,3395,3395,298
|
|
20240213,144100,1119050495,3395,3395,3395,3395,17
|
|
20240213,144000,1118992780,3400,3395,3400,3395,9
|
|
20240213,143900,1118962220,3400,3400,3400,3400,213
|
|
20240213,143800,1118238020,3400,3400,3400,3400,0
|
|
20240213,143700,1118238020,3400,3400,3400,3400,0
|
|
20240213,143600,1118238020,3400,3400,3400,3400,200
|
|
20240213,143500,1117558020,3400,3410,3415,3400,44
|
|
20240213,143400,1117408335,3410,3410,3410,3410,140
|
|
20240213,143300,1116930935,3410,3410,3410,3410,0
|
|
20240213,143200,1116930935,3410,3410,3410,3410,6
|
|
20240213,143100,1116910475,3410,3405,3410,3400,319
|
|
20240213,143000,1115825115,3405,3405,3405,3405,11
|
|
20240213,142900,1115787660,3410,3405,3410,3405,301
|
|
20240213,142800,1114762750,3410,3410,3410,3410,1
|
|
20240213,142700,1114759340,3410,3410,3410,3410,50
|
|
20240213,142600,1114588840,3410,3410,3410,3410,0
|
|
20240213,142500,1114588840,3410,3410,3410,3405,11
|
|
20240213,142400,1114551350,3415,3410,3415,3410,95
|
|
20240213,142300,1114227045,3410,3410,3410,3405,644
|
|
20240213,142200,1112031080,3410,3410,3410,3410,0
|
|
20240213,142100,1112031080,3410,3410,3410,3410,3
|
|
20240213,142000,1112020850,3410,3410,3410,3410,0
|
|
20240213,141900,1112020850,3410,3410,3410,3410,0
|
|
20240213,141800,1112020850,3410,3405,3410,3405,2
|
|
20240213,141700,1112014035,3405,3405,3405,3405,27
|
|
20240213,141600,1111922100,3410,3410,3410,3410,1
|
|
20240213,141500,1111918690,3390,3400,3400,3390,724
|
|
20240213,141400,1109457565,3400,3400,3400,3400,118
|
|
20240213,141300,1109056365,3400,3400,3400,3400,0
|
|
20240213,141200,1109056365,3400,3400,3400,3400,10
|
|
20240213,141100,1109022365,3400,3400,3400,3400,1
|
|
20240213,141000,1109018965,3400,3400,3400,3400,2
|
|
20240213,140900,1109012165,3405,3405,3405,3405,400
|
|
20240213,140800,1107650165,3405,3405,3405,3405,0
|
|
20240213,140700,1107650165,3405,3405,3405,3405,0
|
|
20240213,140600,1107650165,3405,3405,3405,3405,1
|
|
20240213,140500,1107646760,3390,3390,3390,3390,0
|
|
20240213,140400,1107646760,3390,3400,3400,3390,1502
|
|
20240213,140300,1102551860,3410,3410,3410,3410,376
|
|
20240213,140200,1101269700,3410,3400,3410,3400,7
|
|
20240213,140100,1101245890,3400,3410,3410,3400,16
|
|
20240213,140000,1101191390,3410,3410,3410,3410,0
|
|
20240213,135900,1101191390,3410,3390,3410,3390,563
|
|
20240213,135800,1099282800,3395,3400,3400,3395,2611
|
|
20240213,135700,1090418310,3415,3415,3415,3415,26
|
|
20240213,135600,1090329520,3415,3415,3415,3415,0
|
|
20240213,135500,1090329520,3415,3415,3415,3415,0
|
|
20240213,135400,1090329520,3415,3415,3415,3415,450
|
|
20240213,135300,1088792770,3415,3410,3415,3410,10
|
|
20240213,135200,1088758645,3415,3400,3415,3400,59
|
|
20240213,135100,1088558030,3415,3415,3415,3410,93
|
|
20240213,135000,1088240525,3415,3415,3415,3415,0
|
|
20240213,134900,1088240525,3415,3415,3415,3415,0
|
|
20240213,134800,1088240525,3415,3415,3415,3415,0
|
|
20240213,134700,1088240525,3415,3415,3415,3415,100
|
|
20240213,134600,1087899025,3415,3415,3415,3415,0
|
|
20240213,134500,1087899025,3415,3415,3415,3415,0
|
|
20240213,134400,1087899025,3415,3415,3415,3415,0
|
|
20240213,134300,1087899025,3415,3400,3415,3390,3602
|
|
20240213,134200,1075678265,3395,3410,3410,3395,2610
|
|
20240213,134100,1066807470,3415,3410,3415,3410,276
|
|
20240213,134000,1065866285,3410,3405,3410,3405,53
|
|
20240213,133900,1065685815,3405,3405,3410,3405,186
|
|
20240213,133800,1065051750,3410,3405,3410,3400,750
|
|
20240213,133700,1062499700,3410,3410,3410,3410,0
|
|
20240213,133600,1062499700,3410,3410,3410,3410,0
|
|
20240213,133500,1062499700,3410,3410,3410,3410,339
|
|
20240213,133400,1061343710,3410,3410,3410,3410,1
|
|
20240213,133300,1061340300,3405,3410,3410,3405,51
|
|
20240213,133200,1061166640,3405,3410,3410,3405,504
|
|
20240213,133100,1059448020,3410,3410,3410,3410,29
|
|
20240213,133000,1059349130,3410,3410,3410,3410,0
|
|
20240213,132900,1059349130,3410,3410,3410,3410,0
|
|
20240213,132800,1059349130,3410,3410,3410,3410,0
|
|
20240213,132700,1059349130,3410,3400,3410,3400,1400
|
|
20240213,132600,1054579130,3420,3420,3420,3420,0
|
|
20240213,132500,1054579130,3420,3410,3420,3400,1897
|
|
20240213,132400,1048125130,3425,3425,3425,3425,0
|
|
20240213,132300,1048125130,3425,3425,3425,3425,2
|
|
20240213,132200,1048118280,3425,3425,3425,3425,43
|
|
20240213,132100,1047971005,3425,3425,3425,3425,20
|
|
20240213,132000,1047902505,3425,3425,3425,3425,10
|
|
20240213,131900,1047868255,3425,3415,3425,3415,131
|
|
20240213,131800,1047420470,3425,3420,3425,3415,5
|
|
20240213,131700,1047403380,3415,3415,3415,3415,2
|
|
20240213,131600,1047396550,3430,3425,3430,3425,25
|
|
20240213,131500,1047310805,3415,3410,3430,3410,82
|
|
20240213,131400,1047029915,3435,3435,3435,3435,0
|
|
20240213,131300,1047029915,3435,3435,3435,3435,0
|
|
20240213,131200,1047029915,3435,3410,3435,3405,695
|
|
20240213,131100,1044659920,3415,3420,3420,3415,1521
|
|
20240213,131000,1039464335,3435,3435,3435,3435,4
|
|
20240213,130900,1039450595,3440,3430,3440,3420,1175
|
|
20240213,130800,1035428675,3430,3430,3440,3430,559
|
|
20240213,130700,1033510695,3430,3435,3435,3430,1662
|
|
20240213,130600,1027802805,3440,3440,3440,3435,308
|
|
20240213,130500,1026744390,3445,3445,3445,3445,11
|
|
20240213,130400,1026706495,3435,3435,3435,3435,2
|
|
20240213,130300,1026699625,3445,3445,3445,3445,23
|
|
20240213,130200,1026620390,3445,3435,3445,3435,9863
|
|
20240213,130100,992739010,3435,3435,3435,3435,6
|
|
20240213,130000,992718400,3435,3440,3440,3435,944
|
|
20240213,125900,989471075,3445,3440,3445,3440,307
|
|
20240213,125800,988414815,3440,3440,3445,3435,900
|
|
20240213,125700,985321985,3445,3440,3445,3440,1029
|
|
20240213,125600,981781045,3440,3445,3445,3430,3367
|
|
20240213,125500,970213255,3445,3455,3455,3430,10240
|
|
20240213,125400,934980915,3460,3440,3470,3435,12450
|
|
20240213,125300,891954560,3440,3405,3440,3400,15333
|
|
20240213,125200,839435135,3400,3405,3405,3400,4316
|
|
20240213,125100,824759345,3405,3410,3410,3405,170
|
|
20240213,125000,824179650,3410,3410,3410,3410,500
|
|
20240213,124900,822474650,3410,3410,3410,3410,1156
|
|
20240213,124800,818532690,3410,3415,3415,3410,100
|
|
20240213,124700,818191440,3410,3415,3415,3405,1047
|
|
20240213,124600,814625395,3415,3420,3420,3405,1368
|
|
20240213,124500,809949260,3405,3395,3415,3395,4896
|
|
20240213,124400,793270180,3395,3395,3395,3395,100
|
|
20240213,124300,792930680,3400,3400,3400,3400,235
|
|
20240213,124200,792131680,3400,3400,3400,3400,80
|
|
20240213,124100,791859680,3400,3380,3400,3380,6639
|
|
20240213,124000,769347030,3370,3375,3375,3370,1577
|
|
20240213,123900,764027450,3370,3370,3370,3370,1113
|
|
20240213,123800,760276640,3370,3370,3370,3370,0
|
|
20240213,123700,760276640,3370,3370,3375,3370,4172
|
|
20240213,123600,746207390,3370,3370,3370,3370,0
|
|
20240213,123500,746207390,3370,3370,3370,3370,0
|
|
20240213,123400,746207390,3370,3370,3370,3370,390
|
|
20240213,123300,744893090,3375,3375,3375,3375,1
|
|
20240213,123200,744889715,3375,3375,3375,3375,0
|
|
20240213,123100,744889715,3375,3375,3375,3375,10
|
|
20240213,123000,744855965,3375,3375,3375,3375,0
|
|
20240213,122900,744855965,3375,3375,3375,3375,0
|
|
20240213,122800,744855965,3375,3375,3375,3375,500
|
|
20240213,122700,743168465,3375,3375,3375,3375,0
|
|
20240213,122600,743168465,3375,3375,3375,3375,0
|
|
20240213,122500,743168465,3375,3370,3375,3355,737
|
|
20240213,122400,740688095,3370,3370,3370,3370,0
|
|
20240213,122300,740688095,3370,3370,3370,3370,127
|
|
20240213,122200,740260105,3365,3365,3365,3365,2
|
|
20240213,122100,740253375,3365,3365,3365,3365,0
|
|
20240213,122000,740253375,3365,3365,3365,3365,0
|
|
20240213,121900,740253375,3365,3365,3365,3365,78
|
|
20240213,121800,739990905,3365,3365,3365,3365,6
|
|
20240213,121700,739970715,3365,3365,3365,3365,0
|
|
20240213,121600,739970715,3365,3365,3365,3365,0
|
|
20240213,121500,739970715,3365,3365,3365,3365,0
|
|
20240213,121400,739970715,3365,3365,3365,3365,5
|
|
20240213,121300,739953890,3365,3365,3365,3365,10
|
|
20240213,121200,739920240,3360,3360,3360,3360,0
|
|
20240213,121100,739920240,3360,3360,3360,3360,50
|
|
20240213,121000,739752240,3355,3355,3355,3355,0
|
|
20240213,120900,739752240,3355,3355,3355,3355,0
|
|
20240213,120800,739752240,3355,3355,3355,3355,0
|
|
20240213,120700,739752240,3355,3360,3360,3355,2805
|
|
20240213,120600,730336580,3365,3365,3365,3365,1
|
|
20240213,120500,730333215,3365,3365,3365,3365,0
|
|
20240213,120400,730333215,3365,3365,3365,3365,0
|
|
20240213,120300,730333215,3365,3365,3365,3365,35
|
|
20240213,120200,730215440,3365,3365,3365,3365,0
|
|
20240213,120100,730215440,3365,3370,3370,3365,217
|
|
20240213,120000,729485165,3370,3370,3370,3370,0
|
|
20240213,115900,729485165,3370,3370,3370,3370,106
|
|
20240213,115800,729127945,3370,3370,3370,3370,94
|
|
20240213,115700,728811165,3370,3370,3370,3370,0
|
|
20240213,115600,728811165,3370,3370,3370,3370,1
|
|
20240213,115500,728807795,3370,3370,3370,3370,0
|
|
20240213,115400,728807795,3370,3370,3370,3370,0
|
|
20240213,115300,728807795,3370,3370,3370,3370,31
|
|
20240213,115200,728703325,3360,3370,3370,3360,627
|
|
20240213,115100,726596590,3360,3365,3365,3360,1346
|
|
20240213,115000,722070860,3370,3370,3370,3370,5
|
|
20240213,114900,722054010,3370,3370,3370,3370,0
|
|
20240213,114800,722054010,3370,3365,3370,3365,1010
|
|
20240213,114700,718655310,3365,3365,3365,3365,100
|
|
20240213,114600,718318810,3375,3370,3375,3370,463
|
|
20240213,114500,716758495,3365,3365,3365,3365,10
|
|
20240213,114400,716724845,3370,3370,3370,3370,0
|
|
20240213,114300,716724845,3370,3370,3370,3370,510
|
|
20240213,114200,715006145,3360,3365,3365,3360,248
|
|
20240213,114100,714171870,3360,3360,3360,3360,204
|
|
20240213,114000,713486430,3365,3365,3365,3365,1
|
|
20240213,113900,713483065,3355,3355,3355,3355,0
|
|
20240213,113800,713483065,3355,3360,3360,3355,888
|
|
20240213,113700,710499650,3365,3365,3365,3365,100
|
|
20240213,113600,710163150,3360,3360,3360,3360,810
|
|
20240213,113500,707441550,3370,3370,3370,3370,0
|
|
20240213,113400,707441550,3370,3370,3370,3370,0
|
|
20240213,113300,707441550,3370,3355,3370,3355,193
|
|
20240213,113200,706794020,3355,3360,3360,3355,3144
|
|
20240213,113100,696240470,3370,3370,3370,3370,51
|
|
20240213,113000,696068600,3370,3370,3370,3370,0
|
|
20240213,112900,696068600,3370,3370,3370,3370,0
|
|
20240213,112800,696068600,3370,3370,3370,3370,0
|
|
20240213,112700,696068600,3370,3370,3370,3370,0
|
|
20240213,112600,696068600,3370,3370,3370,3370,0
|
|
20240213,112500,696068600,3370,3370,3370,3370,0
|
|
20240213,112400,696068600,3370,3360,3370,3360,820
|
|
20240213,112300,693313390,3360,3360,3360,3360,0
|
|
20240213,112200,693313390,3360,3360,3360,3360,501
|
|
20240213,112100,691630030,3370,3370,3370,3370,0
|
|
20240213,112000,691630030,3370,3370,3370,3370,0
|
|
20240213,111900,691630030,3370,3360,3370,3360,2
|
|
20240213,111800,691623300,3360,3360,3360,3360,0
|
|
20240213,111700,691623300,3360,3360,3360,3360,423
|
|
20240213,111600,690202020,3370,3370,3370,3360,1729
|
|
20240213,111500,684390560,3370,3370,3370,3370,0
|
|
20240213,111400,684390560,3370,3370,3370,3370,0
|
|
20240213,111300,684390560,3370,3370,3370,3360,151
|
|
20240213,111200,683882390,3370,3370,3370,3370,297
|
|
20240213,111100,682881500,3360,3360,3360,3360,0
|
|
20240213,111000,682881500,3360,3360,3360,3360,58
|
|
20240213,110900,682686620,3370,3370,3370,3370,11
|
|
20240213,110800,682649550,3370,3370,3370,3370,1
|
|
20240213,110700,682646180,3365,3365,3365,3365,1386
|
|
20240213,110600,677982290,3365,3365,3365,3365,270
|
|
20240213,110500,677073740,3365,3365,3365,3365,246
|
|
20240213,110400,676245950,3370,3370,3370,3370,4
|
|
20240213,110300,676232470,3370,3370,3370,3370,1
|
|
20240213,110200,676229100,3370,3370,3370,3370,11
|
|
20240213,110100,676192030,3375,3370,3375,3365,572
|
|
20240213,110000,674265835,3375,3375,3375,3375,0
|
|
20240213,105900,674265835,3375,3370,3375,3370,202
|
|
20240213,105800,673585085,3370,3370,3370,3370,700
|
|
20240213,105700,671226085,3375,3375,3375,3375,0
|
|
20240213,105600,671226085,3375,3375,3375,3375,0
|
|
20240213,105500,671226085,3375,3370,3375,3370,661
|
|
20240213,105400,668998510,3370,3370,3370,3370,0
|
|
20240213,105300,668998510,3370,3370,3370,3370,0
|
|
20240213,105200,668998510,3370,3375,3375,3370,1644
|
|
20240213,105100,663450510,3375,3375,3375,3375,0
|
|
20240213,105000,663450510,3375,3375,3375,3370,1130
|
|
20240213,104900,659642345,3375,3375,3375,3375,5
|
|
20240213,104800,659625470,3370,3380,3380,3370,269
|
|
20240213,104700,658718930,3370,3370,3370,3370,3
|
|
20240213,104600,658708820,3370,3370,3370,3370,84
|
|
20240213,104500,658425740,3370,3375,3375,3370,2310
|
|
20240213,104400,650634850,3380,3380,3380,3380,0
|
|
20240213,104300,650634850,3380,3380,3380,3380,0
|
|
20240213,104200,650634850,3380,3380,3380,3380,0
|
|
20240213,104100,650634850,3380,3375,3380,3375,491
|
|
20240213,104000,648976245,3375,3375,3375,3375,30
|
|
20240213,103900,648874995,3375,3375,3375,3375,1
|
|
20240213,103800,648871620,3375,3375,3375,3375,1
|
|
20240213,103700,648868245,3380,3380,3380,3380,1
|
|
20240213,103600,648864865,3375,3375,3375,3375,250
|
|
20240213,103500,648021115,3380,3375,3380,3375,48
|
|
20240213,103400,647859015,3375,3375,3375,3375,21
|
|
20240213,103300,647788140,3375,3375,3380,3375,517
|
|
20240213,103200,646040780,3375,3380,3380,3375,61
|
|
20240213,103100,645834610,3375,3375,3375,3375,0
|
|
20240213,103000,645834610,3375,3375,3375,3375,0
|
|
20240213,102900,645834610,3375,3375,3375,3375,12
|
|
20240213,102800,645794110,3375,3375,3375,3375,0
|
|
20240213,102700,645794110,3375,3375,3375,3375,60
|
|
20240213,102600,645591610,3380,3375,3380,3375,147
|
|
20240213,102500,645095480,3370,3375,3375,3370,253
|
|
20240213,102400,644242355,3375,3375,3375,3375,106
|
|
20240213,102300,643884605,3370,3370,3370,3370,151
|
|
20240213,102200,643375735,3360,3360,3360,3360,500
|
|
20240213,102100,641695735,3360,3360,3360,3360,0
|
|
20240213,102000,641695735,3360,3360,3370,3355,1396
|
|
20240213,101900,637009265,3365,3365,3365,3365,19
|
|
20240213,101800,636945330,3360,3365,3365,3360,500
|
|
20240213,101700,635265195,3370,3370,3370,3370,1070
|
|
20240213,101600,631659295,3370,3370,3370,3370,30
|
|
20240213,101500,631558195,3370,3370,3370,3370,30
|
|
20240213,101400,631457095,3370,3370,3370,3370,0
|
|
20240213,101300,631457095,3370,3370,3370,3370,1
|
|
20240213,101200,631453725,3360,3360,3360,3360,261
|
|
20240213,101100,630576765,3360,3370,3370,3360,219
|
|
20240213,101000,629840485,3370,3370,3370,3370,208
|
|
20240213,100900,629139525,3370,3360,3370,3360,1008
|
|
20240213,100800,625752635,3370,3370,3370,3370,0
|
|
20240213,100700,625752635,3370,3370,3370,3370,0
|
|
20240213,100600,625752635,3370,3360,3370,3355,1729
|
|
20240213,100500,619947445,3365,3360,3365,3355,937
|
|
20240213,100400,616800200,3360,3360,3360,3360,161
|
|
20240213,100300,616259240,3360,3360,3365,3360,670
|
|
20240213,100200,614007935,3360,3360,3360,3360,2572
|
|
20240213,100100,605366015,3360,3360,3360,3360,88
|
|
20240213,100000,605070335,3360,3360,3360,3360,135
|
|
20240213,095900,604616735,3365,3375,3375,3365,131
|
|
20240213,095800,604175910,3380,3375,3380,3375,10
|
|
20240213,095700,604142140,3365,3365,3365,3365,0
|
|
20240213,095600,604142140,3365,3365,3365,3365,1015
|
|
20240213,095500,600726665,3365,3360,3365,3360,30
|
|
20240213,095400,600625860,3360,3360,3360,3360,0
|
|
20240213,095300,600625860,3360,3365,3365,3360,5
|
|
20240213,095200,600609045,3360,3360,3360,3360,0
|
|
20240213,095100,600609045,3360,3365,3380,3360,1116
|
|
20240213,095000,596847740,3385,3385,3385,3385,123
|
|
20240213,094900,596431385,3385,3385,3385,3385,3
|
|
20240213,094800,596421230,3385,3375,3385,3375,444
|
|
20240213,094700,594922710,3385,3370,3385,3360,4301
|
|
20240213,094600,580468195,3390,3385,3390,3380,722
|
|
20240213,094500,578025320,3380,3380,3380,3380,703
|
|
20240213,094400,575649180,3380,3380,3380,3380,1
|
|
20240213,094300,575645800,3375,3370,3375,3370,735
|
|
20240213,094200,573165590,3375,3355,3375,3355,160
|
|
20240213,094100,572625610,3375,3370,3375,3355,6374
|
|
20240213,094000,551208035,3370,3370,3370,3370,0
|
|
20240213,093900,551208035,3370,3370,3370,3365,3251
|
|
20240213,093800,540257770,3370,3375,3375,3370,3429
|
|
20240213,093700,528695185,3375,3380,3385,3375,1448
|
|
20240213,093600,523803870,3385,3385,3385,3380,2268
|
|
20240213,093500,516135230,3380,3385,3385,3380,30
|
|
20240213,093400,516033685,3390,3390,3390,3390,50
|
|
20240213,093300,515864185,3390,3390,3390,3390,152
|
|
20240213,093200,515348905,3395,3395,3395,3395,92
|
|
20240213,093100,515036565,3380,3380,3380,3380,1198
|
|
20240213,093000,510987325,3380,3380,3380,3380,950
|
|
20240213,092900,507776325,3385,3395,3395,3385,1253
|
|
20240213,092800,503533460,3390,3390,3390,3390,209
|
|
20240213,092700,502824950,3395,3385,3395,3385,1673
|
|
20240213,092600,497152685,3385,3385,3385,3385,389
|
|
20240213,092500,495835920,3385,3385,3385,3385,0
|
|
20240213,092400,495835920,3385,3385,3390,3385,1180
|
|
20240213,092300,491841600,3385,3385,3385,3385,11
|
|
20240213,092200,491804365,3385,3385,3385,3385,0
|
|
20240213,092100,491804365,3385,3395,3395,3385,181
|
|
20240213,092000,491191100,3390,3390,3395,3390,790
|
|
20240213,091900,488512000,3390,3390,3390,3390,10
|
|
20240213,091800,488478100,3390,3400,3400,3390,435
|
|
20240213,091700,486999120,3380,3390,3395,3380,2082
|
|
20240213,091600,479935405,3380,3380,3390,3380,933
|
|
20240213,091500,476781855,3380,3380,3380,3380,592
|
|
20240213,091400,474780895,3380,3385,3385,3380,21
|
|
20240213,091300,474709910,3390,3385,3390,3380,4914
|
|
20240213,091200,458077335,3385,3385,3385,3385,1589
|
|
20240213,091100,452698570,3385,3385,3390,3385,669
|
|
20240213,091000,450432335,3385,3395,3395,3385,2718
|
|
20240213,090900,441211955,3395,3390,3400,3390,1931
|
|
20240213,090800,434655555,3390,3390,3390,3385,429
|
|
20240213,090700,433201885,3385,3385,3425,3385,4503
|
|
20240213,090600,417901255,3385,3380,3385,3380,3975
|
|
20240213,090500,404454965,3380,3360,3380,3355,4017
|
|
20240213,090400,390928835,3355,3355,3370,3350,3580
|
|
20240213,090300,378920490,3355,3375,3385,3355,10659
|
|
20240213,090200,343055825,3375,3365,3385,3360,6551
|
|
20240213,090100,320950440,3365,3385,3395,3365,26211
|
|
20240213,090000,232449935,3390,3425,3435,3385,68018
|