672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200900,1241504255,3610,3610,3610,3610,10491
|
|
20240213,200800,1241504255,3610,3610,3610,3610,0
|
|
20240213,200700,1241504255,3610,3610,3610,3610,0
|
|
20240213,200600,1241504255,3610,3610,3610,3610,0
|
|
20240213,200500,1241504255,3610,3610,3610,3610,0
|
|
20240213,200400,1241504255,3610,3610,3610,3610,0
|
|
20240213,200300,1241504255,3610,3610,3610,3610,0
|
|
20240213,200200,1241504255,3610,3610,3610,3610,0
|
|
20240213,200100,1241504255,3610,3610,3610,3610,0
|
|
20240213,200000,1241504255,3610,3610,3610,3610,0
|
|
20240213,195900,1241504255,3610,3610,3610,3610,0
|
|
20240213,195800,1241504255,3610,3610,3610,3610,0
|
|
20240213,195700,1241504255,3610,3610,3610,3610,0
|
|
20240213,195600,1241504255,3610,3610,3610,3610,0
|
|
20240213,195500,1241504255,3610,3610,3610,3610,0
|
|
20240213,195400,1241504255,3610,3610,3610,3610,0
|
|
20240213,195300,1241504255,3610,3610,3610,3610,0
|
|
20240213,195200,1241504255,3610,3610,3610,3610,0
|
|
20240213,195100,1241504255,3610,3610,3610,3610,0
|
|
20240213,195000,1241504255,3610,3610,3610,3610,0
|
|
20240213,194900,1241504255,3610,3610,3610,3610,0
|
|
20240213,194800,1241504255,3610,3610,3610,3610,0
|
|
20240213,194700,1241504255,3610,3610,3610,3610,0
|
|
20240213,194600,1241504255,3610,3610,3610,3610,0
|
|
20240213,194500,1241504255,3610,3610,3610,3610,0
|
|
20240213,194400,1241504255,3610,3610,3610,3610,0
|
|
20240213,194300,1241504255,3610,3610,3610,3610,0
|
|
20240213,194200,1241504255,3610,3610,3610,3610,0
|
|
20240213,194100,1241504255,3610,3610,3610,3610,0
|
|
20240213,194000,1241504255,3610,3610,3610,3610,0
|
|
20240213,193900,1241504255,3610,3610,3610,3610,10491
|
|
20240213,193800,1241504255,3610,3610,3610,3610,0
|
|
20240213,193700,1241504255,3610,3610,3610,3610,0
|
|
20240213,193600,1241504255,3610,3610,3610,3610,0
|
|
20240213,193500,1241504255,3610,3610,3610,3610,0
|
|
20240213,193400,1241504255,3610,3610,3610,3610,0
|
|
20240213,193300,1241504255,3610,3610,3610,3610,0
|
|
20240213,193200,1241504255,3610,3610,3610,3610,0
|
|
20240213,193100,1241504255,3610,3610,3610,3610,0
|
|
20240213,193000,1241504255,3610,3610,3610,3610,0
|
|
20240213,192900,1241504255,3610,3610,3610,3610,0
|
|
20240213,192800,1241504255,3610,3610,3610,3610,0
|
|
20240213,192700,1241504255,3610,3610,3610,3610,0
|
|
20240213,192600,1241504255,3610,3610,3610,3610,0
|
|
20240213,192500,1241504255,3610,3610,3610,3610,0
|
|
20240213,192400,1241504255,3610,3610,3610,3610,0
|
|
20240213,192300,1241504255,3610,3610,3610,3610,0
|
|
20240213,192200,1241504255,3610,3610,3610,3610,0
|
|
20240213,192100,1241504255,3610,3610,3610,3610,0
|
|
20240213,192000,1241504255,3610,3610,3610,3610,0
|
|
20240213,191900,1241504255,3610,3610,3610,3610,0
|
|
20240213,191800,1241504255,3610,3610,3610,3610,0
|
|
20240213,191700,1241504255,3610,3610,3610,3610,0
|
|
20240213,191600,1241504255,3610,3610,3610,3610,0
|
|
20240213,191500,1241504255,3610,3610,3610,3610,0
|
|
20240213,191400,1241504255,3610,3610,3610,3610,0
|
|
20240213,191300,1241504255,3610,3610,3610,3610,0
|
|
20240213,191200,1241504255,3610,3610,3610,3610,0
|
|
20240213,191100,1241504255,3610,3610,3610,3610,0
|
|
20240213,191000,1241504255,3610,3610,3610,3610,0
|
|
20240213,190900,1241504255,3610,3610,3610,3610,10491
|
|
20240213,190800,1241504255,3610,3610,3610,3610,0
|
|
20240213,190700,1241504255,3610,3610,3610,3610,0
|
|
20240213,190600,1241504255,3610,3610,3610,3610,0
|
|
20240213,190500,1241504255,3610,3610,3610,3610,0
|
|
20240213,190400,1241504255,3610,3610,3610,3610,0
|
|
20240213,190300,1241504255,3610,3610,3610,3610,0
|
|
20240213,190200,1241504255,3610,3610,3610,3610,0
|
|
20240213,190100,1241504255,3610,3610,3610,3610,0
|
|
20240213,190000,1241504255,3610,3610,3610,3610,0
|
|
20240213,185900,1241504255,3610,3610,3610,3610,0
|
|
20240213,185800,1241504255,3610,3610,3610,3610,0
|
|
20240213,185700,1241504255,3610,3610,3610,3610,0
|
|
20240213,185600,1241504255,3610,3610,3610,3610,0
|
|
20240213,185500,1241504255,3610,3610,3610,3610,0
|
|
20240213,185400,1241504255,3610,3610,3610,3610,0
|
|
20240213,185300,1241504255,3610,3610,3610,3610,0
|
|
20240213,185200,1241504255,3610,3610,3610,3610,0
|
|
20240213,185100,1241504255,3610,3610,3610,3610,0
|
|
20240213,185000,1241504255,3610,3610,3610,3610,0
|
|
20240213,184900,1241504255,3610,3610,3610,3610,0
|
|
20240213,184800,1241504255,3610,3610,3610,3610,0
|
|
20240213,184700,1241504255,3610,3610,3610,3610,0
|
|
20240213,184600,1241504255,3610,3610,3610,3610,0
|
|
20240213,184500,1241504255,3610,3610,3610,3610,0
|
|
20240213,184400,1241504255,3610,3610,3610,3610,0
|
|
20240213,184300,1241504255,3610,3610,3610,3610,0
|
|
20240213,184200,1241504255,3610,3610,3610,3610,0
|
|
20240213,184100,1241504255,3610,3610,3610,3610,0
|
|
20240213,184000,1241504255,3610,3610,3610,3610,0
|
|
20240213,183900,1241504255,3610,3610,3610,3610,10491
|
|
20240213,183800,1241504255,3610,3610,3610,3610,0
|
|
20240213,183700,1241504255,3610,3610,3610,3610,0
|
|
20240213,183600,1241504255,3610,3610,3610,3610,0
|
|
20240213,183500,1241504255,3610,3610,3610,3610,0
|
|
20240213,183400,1241504255,3610,3610,3610,3610,0
|
|
20240213,183300,1241504255,3610,3610,3610,3610,0
|
|
20240213,183200,1241504255,3610,3610,3610,3610,0
|
|
20240213,183100,1241504255,3610,3610,3610,3610,0
|
|
20240213,183000,1241504255,3610,3610,3610,3610,0
|
|
20240213,182900,1241504255,3610,3610,3610,3610,0
|
|
20240213,182800,1241504255,3610,3610,3610,3610,0
|
|
20240213,182700,1241504255,3610,3610,3610,3610,0
|
|
20240213,182600,1241504255,3610,3610,3610,3610,0
|
|
20240213,182500,1241504255,3610,3610,3610,3610,0
|
|
20240213,182400,1241504255,3610,3610,3610,3610,0
|
|
20240213,182300,1241504255,3610,3610,3610,3610,0
|
|
20240213,182200,1241504255,3610,3610,3610,3610,0
|
|
20240213,182100,1241504255,3610,3610,3610,3610,0
|
|
20240213,182000,1241504255,3610,3610,3610,3610,0
|
|
20240213,181900,1241504255,3610,3610,3610,3610,0
|
|
20240213,181800,1241504255,3610,3610,3610,3610,0
|
|
20240213,181700,1241504255,3610,3610,3610,3610,0
|
|
20240213,181600,1241504255,3610,3610,3610,3610,0
|
|
20240213,181500,1241504255,3610,3610,3610,3610,0
|
|
20240213,181400,1241504255,3610,3610,3610,3610,0
|
|
20240213,181300,1241504255,3610,3610,3610,3610,0
|
|
20240213,181200,1241504255,3610,3610,3610,3610,0
|
|
20240213,181100,1241504255,3610,3610,3610,3610,0
|
|
20240213,181000,1241504255,3610,3610,3610,3610,0
|
|
20240213,180900,1241504255,3610,3610,3610,3610,10491
|
|
20240213,180800,1241504255,3610,3610,3610,3610,0
|
|
20240213,180700,1241504255,3610,3610,3610,3610,0
|
|
20240213,180600,1241504255,3610,3610,3610,3610,0
|
|
20240213,180500,1241504255,3610,3610,3610,3610,0
|
|
20240213,180400,1241504255,3610,3610,3610,3610,0
|
|
20240213,180300,1241504255,3610,3610,3610,3610,0
|
|
20240213,180200,1241504255,3610,3610,3610,3610,0
|
|
20240213,180100,1241504255,3610,3610,3610,3610,0
|
|
20240213,180000,1241504255,3610,3610,3610,3610,0
|
|
20240213,175900,1241504255,3610,3610,3610,3610,0
|
|
20240213,175800,1241504255,3610,3610,3610,3610,0
|
|
20240213,175700,1241504255,3610,3610,3610,3610,0
|
|
20240213,175600,1241504255,3610,3610,3610,3610,0
|
|
20240213,175500,1241504255,3610,3610,3610,3610,0
|
|
20240213,175400,1241504255,3610,3610,3610,3610,0
|
|
20240213,175300,1241504255,3610,3610,3610,3610,0
|
|
20240213,175200,1241504255,3610,3610,3610,3610,0
|
|
20240213,175100,1241504255,3610,3610,3610,3610,0
|
|
20240213,175000,1241504255,3610,3610,3610,3610,0
|
|
20240213,174900,1241504255,3610,3610,3610,3610,0
|
|
20240213,174800,1241504255,3610,3610,3610,3610,0
|
|
20240213,174700,1241504255,3610,3610,3610,3610,0
|
|
20240213,174600,1241504255,3610,3610,3610,3610,0
|
|
20240213,174500,1241504255,3610,3610,3610,3610,0
|
|
20240213,174400,1241504255,3610,3610,3610,3610,0
|
|
20240213,174300,1241504255,3610,3610,3610,3610,0
|
|
20240213,174200,1241504255,3610,3610,3610,3610,0
|
|
20240213,174100,1241504255,3610,3610,3610,3610,0
|
|
20240213,174000,1241504255,3610,3610,3610,3610,0
|
|
20240213,173900,1241504255,3610,3610,3610,3610,10491
|
|
20240213,173800,1241504255,3610,3610,3610,3610,0
|
|
20240213,173700,1241504255,3610,3610,3610,3610,0
|
|
20240213,173600,1241504255,3610,3610,3610,3610,0
|
|
20240213,173500,1241504255,3610,3610,3610,3610,0
|
|
20240213,173400,1241504255,3610,3610,3610,3610,0
|
|
20240213,173300,1241504255,3610,3610,3610,3610,0
|
|
20240213,173200,1241504255,3610,3610,3610,3610,0
|
|
20240213,173100,1241504255,3610,3610,3610,3610,0
|
|
20240213,173000,1241504255,3610,3610,3610,3610,0
|
|
20240213,172900,1241504255,3610,3610,3610,3610,0
|
|
20240213,172800,1241504255,3610,3610,3610,3610,0
|
|
20240213,172700,1241504255,3610,3610,3610,3610,0
|
|
20240213,172600,1241504255,3610,3610,3610,3610,0
|
|
20240213,172500,1241504255,3610,3610,3610,3610,0
|
|
20240213,172400,1241504255,3610,3610,3610,3610,0
|
|
20240213,172300,1241504255,3610,3610,3610,3610,0
|
|
20240213,172200,1241504255,3610,3610,3610,3610,0
|
|
20240213,172100,1241504255,3610,3610,3610,3610,0
|
|
20240213,172000,1241504255,3610,3610,3610,3610,0
|
|
20240213,171900,1241504255,3610,3610,3610,3610,0
|
|
20240213,171800,1241504255,3610,3610,3610,3610,0
|
|
20240213,171700,1241504255,3610,3610,3610,3610,0
|
|
20240213,171600,1241504255,3610,3610,3610,3610,0
|
|
20240213,171500,1241504255,3610,3610,3610,3610,0
|
|
20240213,171400,1241504255,3610,3610,3610,3610,0
|
|
20240213,171300,1241504255,3610,3610,3610,3610,0
|
|
20240213,171200,1241504255,3610,3610,3610,3610,0
|
|
20240213,171100,1241504255,3610,3610,3610,3610,0
|
|
20240213,171000,1241504255,3610,3610,3610,3610,0
|
|
20240213,170900,1241504255,3610,3610,3610,3610,10491
|
|
20240213,170800,1241504255,3610,3610,3610,3610,0
|
|
20240213,170700,1241504255,3610,3610,3610,3610,0
|
|
20240213,170600,1241504255,3610,3610,3610,3610,0
|
|
20240213,170500,1241504255,3610,3610,3610,3610,0
|
|
20240213,170400,1241504255,3610,3610,3610,3610,0
|
|
20240213,170300,1241504255,3610,3610,3610,3610,0
|
|
20240213,170200,1241504255,3610,3610,3610,3610,0
|
|
20240213,170100,1241504255,3610,3610,3610,3610,0
|
|
20240213,170000,1241504255,3610,3610,3610,3610,0
|
|
20240213,165900,1241504255,3610,3610,3610,3610,0
|
|
20240213,165800,1241504255,3610,3610,3610,3610,0
|
|
20240213,165700,1241504255,3610,3610,3610,3610,0
|
|
20240213,165600,1241504255,3610,3610,3610,3610,0
|
|
20240213,165500,1241504255,3610,3610,3610,3610,0
|
|
20240213,165400,1241504255,3610,3610,3610,3610,0
|
|
20240213,165300,1241504255,3610,3610,3610,3610,0
|
|
20240213,165200,1241504255,3610,3610,3610,3610,0
|
|
20240213,165100,1241504255,3610,3610,3610,3610,0
|
|
20240213,165000,1241504255,3610,3610,3610,3610,0
|
|
20240213,164900,1241504255,3610,3610,3610,3610,0
|
|
20240213,164800,1241504255,3610,3610,3610,3610,0
|
|
20240213,164700,1241504255,3610,3610,3610,3610,0
|
|
20240213,164600,1241504255,3610,3610,3610,3610,0
|
|
20240213,164500,1241504255,3610,3610,3610,3610,0
|
|
20240213,164400,1241504255,3610,3610,3610,3610,0
|
|
20240213,164300,1241504255,3610,3610,3610,3610,0
|
|
20240213,164200,1241504255,3610,3610,3610,3610,0
|
|
20240213,164100,1241504255,3610,3610,3610,3610,0
|
|
20240213,164000,1241504255,3610,3610,3610,3610,0
|
|
20240213,163900,1241504255,3610,3610,3610,3610,10491
|
|
20240213,163800,1241504255,3610,3610,3610,3610,0
|
|
20240213,163700,1241504255,3610,3610,3610,3610,0
|
|
20240213,163600,1241504255,3610,3610,3610,3610,0
|
|
20240213,163500,1241504255,3610,3610,3610,3610,0
|
|
20240213,163400,1241504255,3610,3610,3610,3610,0
|
|
20240213,163300,1241504255,3610,3610,3610,3610,0
|
|
20240213,163200,1241504255,3610,3610,3610,3610,0
|
|
20240213,163100,1241504255,3610,3610,3610,3610,0
|
|
20240213,163000,1241504255,3610,3610,3610,3610,0
|
|
20240213,162900,1241504255,3610,3610,3610,3610,0
|
|
20240213,162800,1241504255,3610,3610,3610,3610,0
|
|
20240213,162700,1241504255,3610,3610,3610,3610,0
|
|
20240213,162600,1241504255,3610,3610,3610,3610,0
|
|
20240213,162500,1241504255,3610,3610,3610,3610,0
|
|
20240213,162400,1241504255,3610,3610,3610,3610,0
|
|
20240213,162300,1241504255,3610,3610,3610,3610,0
|
|
20240213,162200,1241504255,3610,3610,3610,3610,0
|
|
20240213,162100,1241504255,3610,3610,3610,3610,0
|
|
20240213,162000,1241504255,3610,3610,3610,3610,0
|
|
20240213,161900,1241504255,3610,3610,3610,3610,0
|
|
20240213,161800,1241504255,3610,3610,3610,3610,0
|
|
20240213,161700,1241504255,3610,3610,3610,3610,0
|
|
20240213,161600,1241504255,3610,3610,3610,3610,0
|
|
20240213,161500,1241504255,3610,3610,3610,3610,0
|
|
20240213,161400,1241504255,3610,3610,3610,3610,0
|
|
20240213,161300,1241504255,3610,3610,3610,3610,0
|
|
20240213,161200,1241504255,3610,3610,3610,3610,0
|
|
20240213,161100,1241504255,3610,3610,3610,3610,0
|
|
20240213,161000,1241504255,3610,3610,3610,3610,0
|
|
20240213,160900,1241504255,3610,3610,3610,3610,10491
|
|
20240213,160800,1241504255,3610,3610,3610,3610,0
|
|
20240213,160700,1241504255,3610,3610,3610,3610,0
|
|
20240213,160600,1241504255,3610,3610,3610,3610,0
|
|
20240213,160500,1241504255,3610,3610,3610,3610,0
|
|
20240213,160400,1241504255,3610,3610,3610,3610,0
|
|
20240213,160300,1241504255,3610,3610,3610,3610,0
|
|
20240213,160200,1241504255,3610,3610,3610,3610,0
|
|
20240213,160100,1241504255,3610,3610,3610,3610,0
|
|
20240213,160000,1241504255,3610,3610,3610,3610,0
|
|
20240213,155900,1241504255,3610,3610,3610,3610,0
|
|
20240213,155800,1241504255,3610,3610,3610,3610,0
|
|
20240213,155700,1241504255,3610,3610,3610,3610,0
|
|
20240213,155600,1241504255,3610,3610,3610,3610,0
|
|
20240213,155500,1241504255,3610,3610,3610,3610,0
|
|
20240213,155400,1241504255,3610,3610,3610,3610,0
|
|
20240213,155300,1241504255,3610,3610,3610,3610,0
|
|
20240213,155200,1241504255,3610,3610,3610,3610,0
|
|
20240213,155100,1241504255,3610,3610,3610,3610,0
|
|
20240213,155000,1241504255,3610,3610,3610,3610,0
|
|
20240213,154900,1241504255,3610,3610,3610,3610,0
|
|
20240213,154800,1241504255,3610,3610,3610,3610,0
|
|
20240213,154700,1241504255,3610,3610,3610,3610,0
|
|
20240213,154600,1241504255,3610,3610,3610,3610,0
|
|
20240213,154500,1241504255,3610,3610,3610,3610,0
|
|
20240213,154400,1241504255,3610,3610,3610,3610,0
|
|
20240213,154300,1241504255,3610,3610,3610,3610,0
|
|
20240213,154200,1241504255,3610,3610,3610,3610,0
|
|
20240213,154100,1241504255,3610,3610,3610,3610,0
|
|
20240213,154000,1241504255,3610,3610,3610,3610,0
|
|
20240213,153900,1241504255,3610,3610,3610,3610,10491
|
|
20240213,153800,1241504255,3610,3610,3610,3610,0
|
|
20240213,153700,1241504255,3610,3610,3610,3610,0
|
|
20240213,153600,1241504255,3610,3610,3610,3610,0
|
|
20240213,153500,1241504255,3610,3610,3610,3610,0
|
|
20240213,153400,1241504255,3610,3610,3610,3610,0
|
|
20240213,153300,1241504255,3610,3610,3610,3610,0
|
|
20240213,153200,1241504255,3610,3610,3610,3610,0
|
|
20240213,153100,1241504255,3610,3610,3610,3610,0
|
|
20240213,153000,1241504255,3610,3610,3610,3610,10491
|
|
20240213,152900,1203631745,3615,3615,3615,3615,0
|
|
20240213,152800,1203631745,3615,3615,3615,3615,0
|
|
20240213,152700,1203631745,3615,3615,3615,3615,0
|
|
20240213,152600,1203631745,3615,3615,3615,3615,0
|
|
20240213,152500,1203631745,3615,3615,3615,3615,0
|
|
20240213,152400,1203631745,3615,3615,3615,3615,0
|
|
20240213,152300,1203631745,3615,3615,3615,3615,0
|
|
20240213,152200,1203631745,3615,3615,3615,3615,0
|
|
20240213,152100,1203631745,3615,3615,3615,3615,0
|
|
20240213,152000,1203631745,3615,3615,3615,3615,0
|
|
20240213,151900,1203631745,3615,3615,3620,3615,988
|
|
20240213,151800,1200058775,3615,3615,3620,3615,623
|
|
20240213,151700,1197806490,3615,3620,3620,3615,1227
|
|
20240213,151600,1193369625,3615,3620,3620,3615,67
|
|
20240213,151500,1193127405,3620,3610,3620,3610,2102
|
|
20240213,151400,1185529780,3615,3615,3615,3610,2963
|
|
20240213,151300,1174819545,3615,3620,3620,3615,272
|
|
20240213,151200,1173835540,3620,3620,3620,3615,4606
|
|
20240213,151100,1157184810,3620,3620,3620,3615,8330
|
|
20240213,151000,1127031710,3615,3615,3615,3615,198
|
|
20240213,150900,1126315940,3620,3620,3620,3615,429
|
|
20240213,150800,1124764960,3615,3615,3620,3615,3940
|
|
20240213,150700,1110521855,3615,3620,3620,3615,821
|
|
20240213,150600,1107552335,3620,3620,3620,3615,151
|
|
20240213,150500,1107006245,3620,3620,3620,3615,105
|
|
20240213,150400,1106626660,3620,3615,3620,3615,240
|
|
20240213,150300,1105759000,3615,3615,3615,3615,500
|
|
20240213,150200,1103951500,3620,3620,3620,3615,359
|
|
20240213,150100,1102653470,3615,3615,3615,3615,30
|
|
20240213,150000,1102545020,3615,3615,3615,3615,822
|
|
20240213,145900,1099573490,3615,3615,3620,3615,6430
|
|
20240213,145800,1076327505,3615,3620,3620,3615,8199
|
|
20240213,145700,1046682495,3620,3625,3625,3620,1741
|
|
20240213,145600,1040380045,3620,3620,3620,3620,3551
|
|
20240213,145500,1027525425,3625,3625,3625,3620,153
|
|
20240213,145400,1026971490,3620,3625,3625,3615,1740
|
|
20240213,145300,1020674690,3620,3620,3625,3620,303
|
|
20240213,145200,1019577810,3615,3620,3620,3615,35
|
|
20240213,145100,1019451155,3620,3620,3620,3620,245
|
|
20240213,145000,1018564255,3615,3620,3620,3615,5613
|
|
20240213,144900,998245880,3625,3625,3625,3620,947
|
|
20240213,144800,994816005,3620,3620,3625,3620,80
|
|
20240213,144700,994526400,3625,3625,3625,3625,200
|
|
20240213,144600,993801400,3625,3620,3630,3620,4149
|
|
20240213,144500,978761160,3625,3625,3625,3625,10
|
|
20240213,144400,978724910,3625,3625,3625,3625,25
|
|
20240213,144300,978634285,3625,3620,3625,3620,240
|
|
20240213,144200,977765010,3625,3625,3625,3625,611
|
|
20240213,144100,975550135,3625,3625,3625,3625,100
|
|
20240213,144000,975187635,3620,3620,3620,3620,0
|
|
20240213,143900,975187635,3620,3620,3625,3620,129
|
|
20240213,143800,974720155,3620,3620,3625,3620,114
|
|
20240213,143700,974307210,3620,3620,3620,3620,0
|
|
20240213,143600,974307210,3620,3620,3620,3620,147
|
|
20240213,143500,973775070,3620,3620,3620,3620,52
|
|
20240213,143400,973586830,3620,3625,3625,3620,2880
|
|
20240213,143300,963160980,3625,3625,3625,3625,3183
|
|
20240213,143200,951622605,3630,3630,3630,3630,0
|
|
20240213,143100,951622605,3630,3630,3630,3630,95
|
|
20240213,143000,951277755,3630,3630,3630,3630,926
|
|
20240213,142900,947916375,3630,3630,3630,3630,4
|
|
20240213,142800,947901855,3630,3630,3630,3630,93
|
|
20240213,142700,947564265,3625,3630,3630,3625,511
|
|
20240213,142600,945710710,3630,3630,3630,3630,101
|
|
20240213,142500,945344080,3630,3630,3630,3630,0
|
|
20240213,142400,945344080,3630,3630,3630,3630,0
|
|
20240213,142300,945344080,3630,3630,3630,3630,3
|
|
20240213,142200,945333190,3630,3630,3630,3630,297
|
|
20240213,142100,944255080,3630,3630,3630,3630,0
|
|
20240213,142000,944255080,3630,3630,3630,3630,311
|
|
20240213,141900,943126150,3635,3635,3635,3635,3
|
|
20240213,141800,943115245,3630,3630,3630,3630,65
|
|
20240213,141700,942879295,3630,3630,3630,3630,1001
|
|
20240213,141600,939245665,3630,3630,3630,3630,0
|
|
20240213,141500,939245665,3630,3630,3630,3630,0
|
|
20240213,141400,939245665,3630,3630,3630,3630,563
|
|
20240213,141300,937201975,3625,3625,3625,3625,0
|
|
20240213,141200,937201975,3625,3625,3625,3625,0
|
|
20240213,141100,937201975,3625,3625,3625,3625,125
|
|
20240213,141000,936748850,3625,3630,3630,3625,29
|
|
20240213,140900,936643680,3625,3625,3630,3625,1588
|
|
20240213,140800,930885680,3625,3625,3625,3625,1
|
|
20240213,140700,930882055,3630,3630,3630,3630,24
|
|
20240213,140600,930794935,3630,3630,3630,3630,275
|
|
20240213,140500,929796685,3625,3625,3625,3625,5
|
|
20240213,140400,929778560,3630,3630,3635,3630,120
|
|
20240213,140300,929342880,3630,3630,3630,3630,13
|
|
20240213,140200,929295690,3635,3630,3635,3630,24
|
|
20240213,140100,929208495,3635,3630,3635,3630,250
|
|
20240213,140000,928300900,3630,3630,3630,3630,474
|
|
20240213,135900,926580280,3635,3635,3635,3635,215
|
|
20240213,135800,925798755,3630,3635,3635,3630,992
|
|
20240213,135700,922195405,3630,3630,3630,3630,1585
|
|
20240213,135600,916441855,3630,3630,3630,3630,1055
|
|
20240213,135500,912612205,3630,3630,3630,3630,631
|
|
20240213,135400,910321675,3630,3630,3630,3630,828
|
|
20240213,135300,907316035,3625,3625,3625,3625,0
|
|
20240213,135200,907316035,3625,3625,3625,3625,3294
|
|
20240213,135100,895375285,3625,3620,3625,3620,1001
|
|
20240213,135000,891751165,3620,3620,3620,3620,1000
|
|
20240213,134900,888131165,3625,3625,3625,3625,0
|
|
20240213,134800,888131165,3625,3625,3625,3625,78
|
|
20240213,134700,887848415,3625,3625,3625,3620,2304
|
|
20240213,134600,879497065,3625,3625,3630,3625,4001
|
|
20240213,134500,864993435,3625,3625,3625,3625,148
|
|
20240213,134400,864456935,3625,3625,3625,3625,885
|
|
20240213,134300,861248810,3625,3625,3625,3625,50
|
|
20240213,134200,861067560,3625,3625,3625,3625,46
|
|
20240213,134100,860900810,3620,3625,3625,3620,4500
|
|
20240213,134000,844596065,3625,3630,3630,3625,134
|
|
20240213,133900,844110310,3625,3630,3630,3625,32
|
|
20240213,133800,843994285,3630,3630,3630,3630,1
|
|
20240213,133700,843990655,3630,3630,3630,3630,285
|
|
20240213,133600,842956105,3630,3630,3635,3630,457
|
|
20240213,133500,841297170,3635,3630,3635,3630,1624
|
|
20240213,133400,835401935,3630,3635,3635,3630,705
|
|
20240213,133300,832842260,3630,3635,3635,3630,172
|
|
20240213,133200,832217765,3635,3635,3635,3635,1
|
|
20240213,133100,832214130,3635,3635,3635,3635,1
|
|
20240213,133000,832210495,3635,3635,3635,3635,11
|
|
20240213,132900,832170510,3635,3635,3635,3635,104
|
|
20240213,132800,831792470,3635,3635,3635,3635,41
|
|
20240213,132700,831643435,3635,3630,3635,3630,563
|
|
20240213,132600,829597555,3635,3635,3635,3635,1301
|
|
20240213,132500,824868420,3630,3630,3635,3630,265
|
|
20240213,132400,823906445,3630,3630,3630,3630,150
|
|
20240213,132300,823361945,3635,3635,3635,3635,0
|
|
20240213,132200,823361945,3635,3630,3635,3630,151
|
|
20240213,132100,822813810,3630,3630,3630,3630,464
|
|
20240213,132000,821129490,3630,3635,3635,3625,1142
|
|
20240213,131900,816984090,3630,3630,3630,3630,100
|
|
20240213,131800,816621090,3635,3630,3635,3630,51
|
|
20240213,131700,816435955,3635,3635,3635,3635,5
|
|
20240213,131600,816417780,3630,3635,3635,3630,15
|
|
20240213,131500,816363305,3635,3635,3635,3635,0
|
|
20240213,131400,816363305,3635,3635,3635,3635,30
|
|
20240213,131300,816254255,3635,3630,3635,3630,2583
|
|
20240213,131200,806877690,3625,3630,3630,3625,3430
|
|
20240213,131100,794428830,3630,3630,3630,3625,2468
|
|
20240213,131000,785476675,3625,3630,3630,3625,216
|
|
20240213,130900,784693655,3630,3625,3630,3625,902
|
|
20240213,130800,781423145,3625,3630,3630,3625,509
|
|
20240213,130700,779578010,3630,3625,3630,3625,139
|
|
20240213,130600,779074065,3630,3630,3630,3630,100
|
|
20240213,130500,778711065,3630,3630,3630,3630,10
|
|
20240213,130400,778674765,3630,3630,3630,3630,574
|
|
20240213,130300,776591145,3630,3630,3630,3630,71
|
|
20240213,130200,776333415,3630,3625,3630,3625,1001
|
|
20240213,130100,772704785,3630,3630,3630,3630,1
|
|
20240213,130000,772701155,3630,3630,3630,3625,1536
|
|
20240213,125900,767126355,3630,3630,3630,3630,173
|
|
20240213,125800,766498365,3630,3630,3630,3630,1165
|
|
20240213,125700,762269415,3630,3625,3630,3625,200
|
|
20240213,125600,761544165,3625,3630,3630,3625,272
|
|
20240213,125500,760558160,3630,3630,3630,3630,10
|
|
20240213,125400,760521860,3630,3625,3630,3625,3444
|
|
20240213,125300,748037355,3630,3630,3630,3630,644
|
|
20240213,125200,745699635,3630,3630,3630,3630,25
|
|
20240213,125100,745608885,3630,3630,3630,3625,365
|
|
20240213,125000,744285435,3630,3630,3630,3630,183
|
|
20240213,124900,743621145,3630,3630,3630,3630,11
|
|
20240213,124800,743581215,3630,3630,3630,3630,28
|
|
20240213,124700,743479575,3630,3630,3630,3630,208
|
|
20240213,124600,742724535,3630,3635,3635,3630,1905
|
|
20240213,124500,735809375,3630,3630,3630,3630,881
|
|
20240213,124400,732611345,3630,3630,3630,3630,166
|
|
20240213,124300,732008765,3630,3630,3630,3630,98
|
|
20240213,124200,731653025,3630,3630,3630,3630,1929
|
|
20240213,124100,724650755,3630,3630,3630,3630,4
|
|
20240213,124000,724636235,3630,3625,3630,3625,63
|
|
20240213,123900,724407845,3630,3630,3630,3630,199
|
|
20240213,123800,723685475,3630,3630,3630,3630,102
|
|
20240213,123700,723315215,3630,3630,3630,3630,248
|
|
20240213,123600,722414975,3630,3630,3630,3630,66
|
|
20240213,123500,722175395,3635,3630,3635,3630,144
|
|
20240213,123400,721652655,3630,3625,3630,3625,3027
|
|
20240213,123300,710665300,3625,3630,3630,3625,11
|
|
20240213,123200,710625375,3630,3630,3630,3630,11
|
|
20240213,123100,710585445,3630,3630,3630,3630,609
|
|
20240213,123000,708374775,3630,3625,3630,3625,106
|
|
20240213,122900,707990215,3630,3630,3630,3630,496
|
|
20240213,122800,706189735,3630,3630,3630,3630,609
|
|
20240213,122700,703979065,3630,3630,3630,3630,741
|
|
20240213,122600,701289235,3630,3630,3630,3630,26
|
|
20240213,122500,701194855,3630,3630,3630,3630,2682
|
|
20240213,122400,691459195,3630,3630,3630,3630,480
|
|
20240213,122300,689716795,3630,3630,3630,3630,50
|
|
20240213,122200,689535295,3635,3635,3635,3630,288
|
|
20240213,122100,688488575,3630,3630,3630,3630,700
|
|
20240213,122000,685947575,3635,3635,3635,3635,932
|
|
20240213,121900,682559755,3635,3635,3635,3635,0
|
|
20240213,121800,682559755,3635,3635,3635,3635,0
|
|
20240213,121700,682559755,3635,3630,3635,3630,183
|
|
20240213,121600,681895405,3635,3635,3635,3635,38
|
|
20240213,121500,681757275,3635,3635,3635,3635,20
|
|
20240213,121400,681684575,3635,3635,3635,3635,10
|
|
20240213,121300,681648225,3635,3635,3635,3635,111
|
|
20240213,121200,681244740,3630,3630,3630,3630,0
|
|
20240213,121100,681244740,3630,3630,3630,3630,159
|
|
20240213,121000,680667570,3630,3630,3630,3630,0
|
|
20240213,120900,680667570,3630,3635,3635,3630,1088
|
|
20240213,120800,676715190,3635,3635,3635,3635,0
|
|
20240213,120700,676715190,3635,3630,3635,3630,135
|
|
20240213,120600,676225125,3635,3635,3635,3635,2
|
|
20240213,120500,676217855,3635,3635,3635,3635,110
|
|
20240213,120400,675818005,3635,3635,3635,3635,62
|
|
20240213,120300,675592635,3635,3635,3635,3635,100
|
|
20240213,120200,675229135,3635,3635,3635,3635,114
|
|
20240213,120100,674814745,3635,3635,3635,3630,600
|
|
20240213,120000,672634715,3625,3630,3630,3625,910
|
|
20240213,115900,669332305,3635,3635,3635,3635,311
|
|
20240213,115800,668201820,3635,3635,3635,3635,151
|
|
20240213,115700,667652935,3635,3635,3635,3635,100
|
|
20240213,115600,667289435,3635,3635,3635,3635,1
|
|
20240213,115500,667285800,3630,3630,3630,3630,96
|
|
20240213,115400,666937320,3630,3630,3630,3630,0
|
|
20240213,115300,666937320,3630,3630,3630,3630,120
|
|
20240213,115200,666501720,3630,3630,3630,3630,123
|
|
20240213,115100,666055230,3635,3635,3635,3630,555
|
|
20240213,115000,664040305,3635,3635,3635,3635,30
|
|
20240213,114900,663931255,3635,3635,3635,3635,113
|
|
20240213,114800,663520500,3630,3630,3630,3630,0
|
|
20240213,114700,663520500,3630,3635,3635,3630,107
|
|
20240213,114600,663131590,3630,3635,3635,3630,191
|
|
20240213,114500,662438010,3635,3635,3635,3635,8
|
|
20240213,114400,662408930,3630,3635,3635,3630,2100
|
|
20240213,114300,654785755,3635,3635,3635,3635,5
|
|
20240213,114200,654767580,3635,3635,3635,3635,18
|
|
20240213,114100,654702150,3635,3635,3635,3635,286
|
|
20240213,114000,653662540,3635,3635,3635,3635,30
|
|
20240213,113900,653553490,3635,3635,3635,3635,141
|
|
20240213,113800,653040955,3635,3635,3635,3635,42
|
|
20240213,113700,652888285,3635,3630,3635,3630,784
|
|
20240213,113600,650040945,3640,3640,3640,3630,145
|
|
20240213,113500,649514355,3630,3640,3640,3630,865
|
|
20240213,113400,646368415,3640,3640,3640,3640,1
|
|
20240213,113300,646364775,3630,3635,3635,3630,961
|
|
20240213,113200,642876295,3630,3630,3630,3630,0
|
|
20240213,113100,642876295,3630,3640,3640,3630,2
|
|
20240213,113000,642869025,3640,3630,3640,3630,60
|
|
20240213,112900,642651215,3640,3640,3640,3640,13
|
|
20240213,112800,642603895,3630,3630,3630,3630,530
|
|
20240213,112700,640679995,3630,3630,3630,3630,2775
|
|
20240213,112600,630606745,3630,3630,3630,3630,124
|
|
20240213,112500,630156625,3635,3635,3635,3635,222
|
|
20240213,112400,629349655,3635,3635,3635,3630,282
|
|
20240213,112300,628325495,3635,3635,3635,3635,59
|
|
20240213,112200,628111030,3635,3635,3640,3635,55
|
|
20240213,112100,627911100,3635,3640,3640,3635,443
|
|
20240213,112000,626299860,3640,3640,3640,3640,218
|
|
20240213,111900,625506340,3640,3640,3640,3640,99
|
|
20240213,111800,625145980,3640,3645,3645,3640,15
|
|
20240213,111700,625091325,3640,3640,3640,3640,35
|
|
20240213,111600,624963925,3645,3645,3645,3640,101
|
|
20240213,111500,624595855,3645,3645,3645,3645,10
|
|
20240213,111400,624559405,3645,3645,3645,3645,0
|
|
20240213,111300,624559405,3645,3640,3645,3625,3037
|
|
20240213,111200,613530160,3645,3640,3645,3640,518
|
|
20240213,111100,611644550,3640,3640,3645,3640,118
|
|
20240213,111000,611214530,3645,3640,3645,3640,520
|
|
20240213,110900,609321720,3650,3650,3650,3650,0
|
|
20240213,110800,609321720,3650,3650,3650,3650,0
|
|
20240213,110700,609321720,3650,3640,3650,3640,328
|
|
20240213,110600,608126300,3640,3640,3640,3640,5
|
|
20240213,110500,608108100,3640,3640,3640,3635,337
|
|
20240213,110400,606881855,3640,3640,3640,3640,0
|
|
20240213,110300,606881855,3640,3640,3640,3640,100
|
|
20240213,110200,606517855,3640,3640,3640,3640,14
|
|
20240213,110100,606466895,3635,3625,3635,3620,3611
|
|
20240213,110000,593388855,3625,3650,3655,3620,29925
|
|
20240213,105900,484532825,3650,3650,3650,3650,291
|
|
20240213,105800,483470675,3655,3655,3655,3655,1001
|
|
20240213,105700,479812020,3655,3655,3655,3655,315
|
|
20240213,105600,478660695,3655,3655,3655,3655,2
|
|
20240213,105500,478653385,3655,3655,3655,3655,274
|
|
20240213,105400,477651915,3655,3655,3655,3655,0
|
|
20240213,105300,477651915,3655,3655,3655,3655,386
|
|
20240213,105200,476241085,3655,3655,3655,3655,300
|
|
20240213,105100,475144585,3655,3655,3655,3655,0
|
|
20240213,105000,475144585,3655,3655,3655,3655,4000
|
|
20240213,104900,460524585,3660,3655,3660,3655,103
|
|
20240213,104800,460148105,3655,3655,3655,3655,129
|
|
20240213,104700,459676610,3650,3650,3650,3650,101
|
|
20240213,104600,459307960,3645,3645,3655,3645,569
|
|
20240213,104500,457233910,3645,3650,3650,3645,410
|
|
20240213,104400,455738465,3655,3655,3655,3655,0
|
|
20240213,104300,455738465,3655,3655,3655,3655,5
|
|
20240213,104200,455720190,3650,3650,3650,3650,152
|
|
20240213,104100,455165390,3650,3655,3655,3650,11
|
|
20240213,104000,455125215,3655,3655,3655,3655,1000
|
|
20240213,103900,451470215,3660,3660,3660,3660,0
|
|
20240213,103800,451470215,3660,3645,3660,3645,1614
|
|
20240213,103700,445586975,3645,3645,3645,3645,194
|
|
20240213,103600,444879845,3645,3645,3645,3645,0
|
|
20240213,103500,444879845,3645,3645,3645,3645,200
|
|
20240213,103400,444150845,3645,3645,3645,3645,84
|
|
20240213,103300,443844665,3660,3640,3660,3640,156
|
|
20240213,103200,443276585,3660,3650,3660,3640,880
|
|
20240213,103100,440072340,3660,3660,3660,3660,0
|
|
20240213,103000,440072340,3660,3660,3660,3660,0
|
|
20240213,102900,440072340,3660,3660,3660,3660,0
|
|
20240213,102800,440072340,3660,3660,3660,3660,0
|
|
20240213,102700,440072340,3660,3640,3660,3640,129
|
|
20240213,102600,439602700,3640,3655,3655,3640,3400
|
|
20240213,102500,427220410,3655,3645,3655,3645,1101
|
|
20240213,102400,423207255,3645,3660,3660,3645,4051
|
|
20240213,102300,408423105,3655,3660,3660,3655,87
|
|
20240213,102200,408104920,3660,3660,3660,3660,96
|
|
20240213,102100,407753560,3660,3660,3660,3660,0
|
|
20240213,102000,407753560,3660,3660,3660,3660,35
|
|
20240213,101900,407625460,3660,3660,3660,3660,2
|
|
20240213,101800,407618140,3655,3655,3655,3655,0
|
|
20240213,101700,407618140,3655,3655,3655,3655,130
|
|
20240213,101600,407142990,3660,3660,3660,3655,285
|
|
20240213,101500,406101305,3660,3660,3660,3660,0
|
|
20240213,101400,406101305,3660,3655,3660,3655,301
|
|
20240213,101300,405001145,3660,3660,3660,3660,12
|
|
20240213,101200,404957225,3660,3665,3665,3660,1725
|
|
20240213,101100,398643225,3665,3660,3665,3660,501
|
|
20240213,101000,396809560,3660,3665,3665,3660,620
|
|
20240213,100900,394540010,3660,3660,3660,3660,510
|
|
20240213,100800,392673410,3665,3660,3665,3660,4102
|
|
20240213,100700,377660080,3660,3665,3665,3660,1100
|
|
20240213,100600,373633580,3660,3660,3660,3660,0
|
|
20240213,100500,373633580,3660,3660,3660,3660,270
|
|
20240213,100400,372645380,3660,3665,3665,3660,8
|
|
20240213,100300,372616090,3660,3660,3665,3660,1126
|
|
20240213,100200,368491930,3660,3660,3660,3660,103
|
|
20240213,100100,368114950,3665,3660,3665,3660,52
|
|
20240213,100000,367924620,3660,3660,3660,3660,41
|
|
20240213,095900,367774560,3665,3665,3665,3665,202
|
|
20240213,095800,367034230,3670,3670,3670,3660,1794
|
|
20240213,095700,360468170,3665,3665,3665,3665,442
|
|
20240213,095600,358848240,3665,3665,3665,3665,11
|
|
20240213,095500,358807925,3665,3660,3665,3660,173
|
|
20240213,095400,358174740,3660,3660,3660,3660,846
|
|
20240213,095300,355078380,3660,3655,3660,3655,1875
|
|
20240213,095200,348219285,3650,3650,3655,3650,564
|
|
20240213,095100,346160670,3660,3660,3660,3660,30
|
|
20240213,095000,346050870,3660,3665,3665,3660,134
|
|
20240213,094900,345560420,3670,3665,3670,3665,1703
|
|
20240213,094800,339318760,3665,3660,3665,3660,6640
|
|
20240213,094700,315013330,3660,3655,3660,3655,299
|
|
20240213,094600,313920235,3655,3650,3655,3650,2263
|
|
20240213,094500,305660280,3645,3650,3650,3645,177
|
|
20240213,094400,305015070,3650,3645,3650,3645,1879
|
|
20240213,094300,298166010,3625,3635,3635,3625,5095
|
|
20240213,094200,279682230,3645,3645,3645,3645,0
|
|
20240213,094100,279682230,3645,3645,3645,3645,100
|
|
20240213,094000,279317730,3645,3645,3645,3645,70
|
|
20240213,093900,279062580,3630,3635,3635,3630,4837
|
|
20240213,093800,261502335,3635,3635,3635,3635,500
|
|
20240213,093700,259684835,3635,3640,3640,3635,1452
|
|
20240213,093600,254402030,3640,3645,3650,3640,533
|
|
20240213,093500,252460630,3645,3650,3650,3645,1016
|
|
20240213,093400,248757230,3650,3640,3650,3630,1501
|
|
20240213,093300,243305275,3640,3635,3640,3625,2332
|
|
20240213,093200,234828110,3625,3640,3640,3625,6161
|
|
20240213,093100,212485470,3640,3640,3640,3630,3084
|
|
20240213,093000,201281030,3635,3640,3640,3625,3361
|
|
20240213,092900,189076770,3630,3635,3635,3630,2014
|
|
20240213,092800,181765945,3640,3640,3640,3635,1084
|
|
20240213,092700,177823335,3640,3650,3650,3640,4309
|
|
20240213,092600,162118000,3650,3650,3650,3645,1144
|
|
20240213,092500,157947400,3650,3655,3655,3650,58
|
|
20240213,092400,157735475,3655,3650,3655,3645,3582
|
|
20240213,092300,144661180,3650,3650,3655,3650,281
|
|
20240213,092200,143635520,3655,3655,3655,3655,1274
|
|
20240213,092100,138979050,3660,3660,3660,3640,1550
|
|
20240213,092000,133328210,3660,3640,3660,3640,6
|
|
20240213,091900,133306335,3660,3660,3660,3660,52
|
|
20240213,091800,133116015,3660,3660,3660,3640,263
|
|
20240213,091700,132157040,3660,3665,3665,3660,1466
|
|
20240213,091600,126786670,3650,3665,3665,3650,2469
|
|
20240213,091500,117753870,3665,3650,3665,3650,394
|
|
20240213,091400,116315755,3670,3665,3670,3650,709
|
|
20240213,091300,113722340,3660,3665,3665,3660,152
|
|
20240213,091200,113165935,3675,3670,3675,3670,2395
|
|
20240213,091100,104376275,3660,3670,3670,3660,84
|
|
20240213,091000,104068235,3670,3670,3670,3670,2700
|
|
20240213,090900,94159235,3670,3645,3670,3645,1508
|
|
20240213,090800,88635100,3645,3640,3650,3640,982
|
|
20240213,090700,85056770,3655,3655,3655,3640,147
|
|
20240213,090600,84520530,3660,3650,3660,3640,3152
|
|
20240213,090500,73035590,3670,3670,3670,3670,5
|
|
20240213,090400,73017240,3660,3670,3670,3660,584
|
|
20240213,090300,70874650,3670,3640,3670,3640,8301
|
|
20240213,090200,40514765,3650,3630,3655,3625,842
|
|
20240213,090100,37459375,3635,3640,3640,3635,3705
|
|
20240213,090000,23982975,3640,3645,3655,3640,6582
|