579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183600,2363815250,7950,7950,7950,7950,2130
|
|
20240213,183500,2363815250,7950,7950,7950,7950,0
|
|
20240213,183400,2363815250,7950,7950,7950,7950,0
|
|
20240213,183300,2363815250,7950,7950,7950,7950,0
|
|
20240213,183200,2363815250,7950,7950,7950,7950,0
|
|
20240213,183100,2363815250,7950,7950,7950,7950,0
|
|
20240213,183000,2363815250,7950,7950,7950,7950,0
|
|
20240213,182900,2363815250,7950,7950,7950,7950,0
|
|
20240213,182800,2363815250,7950,7950,7950,7950,0
|
|
20240213,182700,2363815250,7950,7950,7950,7950,0
|
|
20240213,182600,2363815250,7950,7950,7950,7950,0
|
|
20240213,182500,2363815250,7950,7950,7950,7950,0
|
|
20240213,182400,2363815250,7950,7950,7950,7950,0
|
|
20240213,182300,2363815250,7950,7950,7950,7950,0
|
|
20240213,182200,2363815250,7950,7950,7950,7950,0
|
|
20240213,182100,2363815250,7950,7950,7950,7950,0
|
|
20240213,182000,2363815250,7950,7950,7950,7950,0
|
|
20240213,181900,2363815250,7950,7950,7950,7950,0
|
|
20240213,181800,2363815250,7950,7950,7950,7950,0
|
|
20240213,181700,2363815250,7950,7950,7950,7950,0
|
|
20240213,181600,2363815250,7950,7950,7950,7950,0
|
|
20240213,181500,2363815250,7950,7950,7950,7950,0
|
|
20240213,181400,2363815250,7950,7950,7950,7950,0
|
|
20240213,181300,2363815250,7950,7950,7950,7950,0
|
|
20240213,181200,2363815250,7950,7950,7950,7950,0
|
|
20240213,181100,2363815250,7950,7950,7950,7950,0
|
|
20240213,181000,2363815250,7950,7950,7950,7950,0
|
|
20240213,180900,2363815250,7950,7950,7950,7950,0
|
|
20240213,180800,2363815250,7950,7950,7950,7950,0
|
|
20240213,180700,2363815250,7950,7950,7950,7950,0
|
|
20240213,180600,2363815250,7950,7950,7950,7950,2130
|
|
20240213,180500,2363815250,7950,7950,7950,7950,0
|
|
20240213,180400,2363815250,7950,7950,7950,7950,0
|
|
20240213,180300,2363815250,7950,7950,7950,7950,0
|
|
20240213,180200,2363815250,7950,7950,7950,7950,0
|
|
20240213,180100,2363815250,7950,7950,7950,7950,0
|
|
20240213,180000,2363815250,7950,7950,7950,7950,0
|
|
20240213,175900,2363815250,7950,7950,7950,7950,0
|
|
20240213,175800,2363815250,7950,7950,7950,7950,0
|
|
20240213,175700,2363815250,7950,7950,7950,7950,0
|
|
20240213,175600,2363815250,7950,7950,7950,7950,0
|
|
20240213,175500,2363815250,7950,7950,7950,7950,0
|
|
20240213,175400,2363815250,7950,7950,7950,7950,0
|
|
20240213,175300,2363815250,7950,7950,7950,7950,0
|
|
20240213,175200,2363815250,7950,7950,7950,7950,0
|
|
20240213,175100,2363815250,7950,7950,7950,7950,0
|
|
20240213,175000,2363815250,7950,7950,7950,7950,0
|
|
20240213,174900,2363815250,7950,7950,7950,7950,0
|
|
20240213,174800,2363815250,7950,7950,7950,7950,0
|
|
20240213,174700,2363815250,7950,7950,7950,7950,0
|
|
20240213,174600,2363815250,7950,7950,7950,7950,0
|
|
20240213,174500,2363815250,7950,7950,7950,7950,0
|
|
20240213,174400,2363815250,7950,7950,7950,7950,0
|
|
20240213,174300,2363815250,7950,7950,7950,7950,0
|
|
20240213,174200,2363815250,7950,7950,7950,7950,0
|
|
20240213,174100,2363815250,7950,7950,7950,7950,0
|
|
20240213,174000,2363815250,7950,7950,7950,7950,0
|
|
20240213,173900,2363815250,7950,7950,7950,7950,0
|
|
20240213,173800,2363815250,7950,7950,7950,7950,0
|
|
20240213,173700,2363815250,7950,7950,7950,7950,0
|
|
20240213,173600,2363815250,7950,7950,7950,7950,2130
|
|
20240213,173500,2363815250,7950,7950,7950,7950,0
|
|
20240213,173400,2363815250,7950,7950,7950,7950,0
|
|
20240213,173300,2363815250,7950,7950,7950,7950,0
|
|
20240213,173200,2363815250,7950,7950,7950,7950,0
|
|
20240213,173100,2363815250,7950,7950,7950,7950,0
|
|
20240213,173000,2363815250,7950,7950,7950,7950,0
|
|
20240213,172900,2363815250,7950,7950,7950,7950,0
|
|
20240213,172800,2363815250,7950,7950,7950,7950,0
|
|
20240213,172700,2363815250,7950,7950,7950,7950,0
|
|
20240213,172600,2363815250,7950,7950,7950,7950,0
|
|
20240213,172500,2363815250,7950,7950,7950,7950,0
|
|
20240213,172400,2363815250,7950,7950,7950,7950,0
|
|
20240213,172300,2363815250,7950,7950,7950,7950,0
|
|
20240213,172200,2363815250,7950,7950,7950,7950,0
|
|
20240213,172100,2363815250,7950,7950,7950,7950,0
|
|
20240213,172000,2363815250,7950,7950,7950,7950,0
|
|
20240213,171900,2363815250,7950,7950,7950,7950,0
|
|
20240213,171800,2363815250,7950,7950,7950,7950,0
|
|
20240213,171700,2363815250,7950,7950,7950,7950,0
|
|
20240213,171600,2363815250,7950,7950,7950,7950,0
|
|
20240213,171500,2363815250,7950,7950,7950,7950,0
|
|
20240213,171400,2363815250,7950,7950,7950,7950,0
|
|
20240213,171300,2363815250,7950,7950,7950,7950,0
|
|
20240213,171200,2363815250,7950,7950,7950,7950,0
|
|
20240213,171100,2363815250,7950,7950,7950,7950,0
|
|
20240213,171000,2363815250,7950,7950,7950,7950,0
|
|
20240213,170900,2363815250,7950,7950,7950,7950,0
|
|
20240213,170800,2363815250,7950,7950,7950,7950,0
|
|
20240213,170700,2363815250,7950,7950,7950,7950,0
|
|
20240213,170600,2363815250,7950,7950,7950,7950,2130
|
|
20240213,170500,2363815250,7950,7950,7950,7950,0
|
|
20240213,170400,2363815250,7950,7950,7950,7950,0
|
|
20240213,170300,2363815250,7950,7950,7950,7950,0
|
|
20240213,170200,2363815250,7950,7950,7950,7950,0
|
|
20240213,170100,2363815250,7950,7950,7950,7950,0
|
|
20240213,170000,2363815250,7950,7950,7950,7950,0
|
|
20240213,165900,2363815250,7950,7950,7950,7950,0
|
|
20240213,165800,2363815250,7950,7950,7950,7950,0
|
|
20240213,165700,2363815250,7950,7950,7950,7950,0
|
|
20240213,165600,2363815250,7950,7950,7950,7950,0
|
|
20240213,165500,2363815250,7950,7950,7950,7950,0
|
|
20240213,165400,2363815250,7950,7950,7950,7950,0
|
|
20240213,165300,2363815250,7950,7950,7950,7950,0
|
|
20240213,165200,2363815250,7950,7950,7950,7950,0
|
|
20240213,165100,2363815250,7950,7950,7950,7950,0
|
|
20240213,165000,2363815250,7950,7950,7950,7950,0
|
|
20240213,164900,2363815250,7950,7950,7950,7950,0
|
|
20240213,164800,2363815250,7950,7950,7950,7950,0
|
|
20240213,164700,2363815250,7950,7950,7950,7950,0
|
|
20240213,164600,2363815250,7950,7950,7950,7950,0
|
|
20240213,164500,2363815250,7950,7950,7950,7950,0
|
|
20240213,164400,2363815250,7950,7950,7950,7950,0
|
|
20240213,164300,2363815250,7950,7950,7950,7950,0
|
|
20240213,164200,2363815250,7950,7950,7950,7950,0
|
|
20240213,164100,2363815250,7950,7950,7950,7950,0
|
|
20240213,164000,2363815250,7950,7950,7950,7950,0
|
|
20240213,163900,2363815250,7950,7950,7950,7950,0
|
|
20240213,163800,2363815250,7950,7950,7950,7950,0
|
|
20240213,163700,2363815250,7950,7950,7950,7950,0
|
|
20240213,163600,2363815250,7950,7950,7950,7950,2130
|
|
20240213,163500,2363815250,7950,7950,7950,7950,0
|
|
20240213,163400,2363815250,7950,7950,7950,7950,0
|
|
20240213,163300,2363815250,7950,7950,7950,7950,0
|
|
20240213,163200,2363815250,7950,7950,7950,7950,0
|
|
20240213,163100,2363815250,7950,7950,7950,7950,0
|
|
20240213,163000,2363815250,7950,7950,7950,7950,0
|
|
20240213,162900,2363815250,7950,7950,7950,7950,0
|
|
20240213,162800,2363815250,7950,7950,7950,7950,0
|
|
20240213,162700,2363815250,7950,7950,7950,7950,0
|
|
20240213,162600,2363815250,7950,7950,7950,7950,0
|
|
20240213,162500,2363815250,7950,7950,7950,7950,0
|
|
20240213,162400,2363815250,7950,7950,7950,7950,0
|
|
20240213,162300,2363815250,7950,7950,7950,7950,0
|
|
20240213,162200,2363815250,7950,7950,7950,7950,0
|
|
20240213,162100,2363815250,7950,7950,7950,7950,0
|
|
20240213,162000,2363815250,7950,7950,7950,7950,0
|
|
20240213,161900,2363815250,7950,7950,7950,7950,0
|
|
20240213,161800,2363815250,7950,7950,7950,7950,0
|
|
20240213,161700,2363815250,7950,7950,7950,7950,0
|
|
20240213,161600,2363815250,7950,7950,7950,7950,0
|
|
20240213,161500,2363815250,7950,7950,7950,7950,0
|
|
20240213,161400,2363815250,7950,7950,7950,7950,0
|
|
20240213,161300,2363815250,7950,7950,7950,7950,0
|
|
20240213,161200,2363815250,7950,7950,7950,7950,0
|
|
20240213,161100,2363815250,7950,7950,7950,7950,0
|
|
20240213,161000,2363815250,7950,7950,7950,7950,0
|
|
20240213,160900,2363815250,7950,7950,7950,7950,0
|
|
20240213,160800,2363815250,7950,7950,7950,7950,0
|
|
20240213,160700,2363815250,7950,7950,7950,7950,0
|
|
20240213,160600,2363815250,7950,7950,7950,7950,2130
|
|
20240213,160500,2363815250,7950,7950,7950,7950,0
|
|
20240213,160400,2363815250,7950,7950,7950,7950,0
|
|
20240213,160300,2363815250,7950,7950,7950,7950,0
|
|
20240213,160200,2363815250,7950,7950,7950,7950,0
|
|
20240213,160100,2363815250,7950,7950,7950,7950,0
|
|
20240213,160000,2363815250,7950,7950,7950,7950,0
|
|
20240213,155900,2363815250,7950,7950,7950,7950,0
|
|
20240213,155800,2363815250,7950,7950,7950,7950,0
|
|
20240213,155700,2363815250,7950,7950,7950,7950,0
|
|
20240213,155600,2363815250,7950,7950,7950,7950,0
|
|
20240213,155500,2363815250,7950,7950,7950,7950,0
|
|
20240213,155400,2363815250,7950,7950,7950,7950,0
|
|
20240213,155300,2363815250,7950,7950,7950,7950,0
|
|
20240213,155200,2363815250,7950,7950,7950,7950,0
|
|
20240213,155100,2363815250,7950,7950,7950,7950,0
|
|
20240213,155000,2363815250,7950,7950,7950,7950,0
|
|
20240213,154900,2363815250,7950,7950,7950,7950,0
|
|
20240213,154800,2363815250,7950,7950,7950,7950,0
|
|
20240213,154700,2363815250,7950,7950,7950,7950,0
|
|
20240213,154600,2363815250,7950,7950,7950,7950,0
|
|
20240213,154500,2363815250,7950,7950,7950,7950,0
|
|
20240213,154400,2363815250,7950,7950,7950,7950,0
|
|
20240213,154300,2363815250,7950,7950,7950,7950,0
|
|
20240213,154200,2363815250,7950,7950,7950,7950,0
|
|
20240213,154100,2363815250,7950,7950,7950,7950,0
|
|
20240213,154000,2363815250,7950,7950,7950,7950,0
|
|
20240213,153900,2363815250,7950,7950,7950,7950,0
|
|
20240213,153800,2363815250,7950,7950,7950,7950,0
|
|
20240213,153700,2363815250,7950,7950,7950,7950,0
|
|
20240213,153600,2363815250,7950,7950,7950,7950,2130
|
|
20240213,153500,2363815250,7950,7950,7950,7950,0
|
|
20240213,153400,2363815250,7950,7950,7950,7950,0
|
|
20240213,153300,2363815250,7950,7950,7950,7950,0
|
|
20240213,153200,2363815250,7950,7950,7950,7950,0
|
|
20240213,153100,2363815250,7950,7950,7950,7950,0
|
|
20240213,153000,2363815250,7950,7950,7950,7950,2130
|
|
20240213,152900,2346881750,7960,7960,7960,7960,0
|
|
20240213,152800,2346881750,7960,7960,7960,7960,0
|
|
20240213,152700,2346881750,7960,7960,7960,7960,0
|
|
20240213,152600,2346881750,7960,7960,7960,7960,0
|
|
20240213,152500,2346881750,7960,7960,7960,7960,0
|
|
20240213,152400,2346881750,7960,7960,7960,7960,0
|
|
20240213,152300,2346881750,7960,7960,7960,7960,0
|
|
20240213,152200,2346881750,7960,7960,7960,7960,0
|
|
20240213,152100,2346881750,7960,7960,7960,7960,0
|
|
20240213,152000,2346881750,7960,7960,7960,7960,0
|
|
20240213,151900,2346881750,7960,7960,7960,7960,296
|
|
20240213,151800,2344525590,7960,7960,7960,7950,681
|
|
20240213,151700,2339107480,7960,7960,7960,7960,13
|
|
20240213,151600,2339004000,7960,7940,7960,7940,138
|
|
20240213,151500,2337905820,7940,7950,7950,7940,139
|
|
20240213,151400,2336801770,7950,7960,7960,7950,50
|
|
20240213,151300,2336403970,7960,7960,7960,7960,25
|
|
20240213,151200,2336204970,7960,7960,7960,7960,69
|
|
20240213,151100,2335655730,7940,7940,7950,7940,688
|
|
20240213,151000,2330192330,7940,7950,7950,7940,115
|
|
20240213,150900,2329278210,7950,7950,7950,7950,13
|
|
20240213,150800,2329174860,7950,7950,7950,7950,10
|
|
20240213,150700,2329095360,7950,7950,7950,7950,0
|
|
20240213,150600,2329095360,7950,7950,7950,7950,61
|
|
20240213,150500,2328610410,7940,7940,7940,7940,15
|
|
20240213,150400,2328491310,7950,7950,7950,7950,117
|
|
20240213,150300,2327561160,7950,7950,7950,7950,18
|
|
20240213,150200,2327418060,7950,7950,7950,7950,262
|
|
20240213,150100,2325335160,7950,7970,7970,7950,101
|
|
20240213,150000,2324532190,7980,7970,7980,7950,68
|
|
20240213,145900,2323990610,7970,7970,7970,7970,0
|
|
20240213,145800,2323990610,7970,7970,7970,7970,100
|
|
20240213,145700,2323193610,7950,7950,7950,7950,5
|
|
20240213,145600,2323153860,7950,7950,7950,7950,20
|
|
20240213,145500,2322994860,7950,7960,7960,7950,11
|
|
20240213,145400,2322907400,7980,7960,7980,7950,217
|
|
20240213,145300,2321180060,7970,7960,7980,7960,10
|
|
20240213,145200,2321100400,7960,7960,7960,7960,39
|
|
20240213,145100,2320789960,7980,7960,7980,7960,87
|
|
20240213,145000,2320096880,7960,7960,7980,7960,140
|
|
20240213,144900,2318982450,7960,7960,7960,7960,1
|
|
20240213,144800,2318974490,7960,7960,7960,7960,3
|
|
20240213,144700,2318950610,7980,7980,7980,7980,36
|
|
20240213,144600,2318663330,7980,7960,7980,7960,52
|
|
20240213,144500,2318248430,7980,7960,7980,7960,31
|
|
20240213,144400,2318001570,7960,7960,7960,7960,25
|
|
20240213,144300,2317802570,7960,7960,7970,7950,689
|
|
20240213,144200,2312313140,7970,7960,7970,7960,3
|
|
20240213,144100,2312289250,7960,7960,7970,7960,198
|
|
20240213,144000,2310712570,7970,7960,7970,7950,578
|
|
20240213,143900,2306110190,7960,7950,7960,7950,12
|
|
20240213,143800,2306014740,7970,7970,7970,7970,0
|
|
20240213,143700,2306014740,7970,7970,7970,7970,144
|
|
20240213,143600,2304867060,7950,7950,7950,7950,0
|
|
20240213,143500,2304867060,7950,7950,7950,7950,0
|
|
20240213,143400,2304867060,7950,7970,7970,7950,5
|
|
20240213,143300,2304827260,7970,7950,7970,7950,7
|
|
20240213,143200,2304771590,7950,7950,7950,7950,20
|
|
20240213,143100,2304612590,7950,7950,7950,7950,188
|
|
20240213,143000,2303117990,7950,7940,7950,7940,373
|
|
20240213,142900,2300152840,7940,7950,7950,7940,560
|
|
20240213,142800,2295703210,7950,7950,7950,7950,3
|
|
20240213,142700,2295679360,7950,7960,7960,7950,39
|
|
20240213,142600,2295368940,7950,7950,7950,7950,3
|
|
20240213,142500,2295345090,7950,7970,7970,7950,24
|
|
20240213,142400,2295154230,7980,7980,7980,7980,77
|
|
20240213,142300,2294539770,7980,7980,7980,7980,1
|
|
20240213,142200,2294531790,7990,7990,7990,7990,0
|
|
20240213,142100,2294531790,7990,7980,7990,7960,40
|
|
20240213,142000,2294212400,7950,7950,7950,7950,50
|
|
20240213,141900,2293814900,7980,7950,7980,7930,101
|
|
20240213,141800,2293013420,7990,7960,7990,7960,43
|
|
20240213,141700,2292670330,7960,7960,7960,7960,1
|
|
20240213,141600,2292662370,7960,7960,7960,7960,33
|
|
20240213,141500,2292399690,7960,7960,7960,7960,50
|
|
20240213,141400,2292001690,7930,7930,7930,7930,50
|
|
20240213,141300,2291605190,7930,7930,7930,7930,2015
|
|
20240213,141200,2275626240,7930,7930,7930,7930,95
|
|
20240213,141100,2274872890,7930,7930,7930,7930,0
|
|
20240213,141000,2274872890,7930,7930,7930,7930,200
|
|
20240213,140900,2273286890,7930,7930,7930,7930,15
|
|
20240213,140800,2273167940,7930,7930,7930,7930,26
|
|
20240213,140700,2272961760,7950,7940,7950,7940,70
|
|
20240213,140600,2272405890,7940,7930,7940,7930,337
|
|
20240213,140500,2269733440,7950,7930,7950,7930,175
|
|
20240213,140400,2268344190,7950,7950,7950,7950,0
|
|
20240213,140300,2268344190,7950,7950,7950,7950,0
|
|
20240213,140200,2268344190,7950,7950,7950,7950,6
|
|
20240213,140100,2268296490,7950,7950,7950,7950,0
|
|
20240213,140000,2268296490,7950,7930,7950,7920,2096
|
|
20240213,135900,2251675990,7930,7930,7930,7930,0
|
|
20240213,135800,2251675990,7930,7930,7930,7930,100
|
|
20240213,135700,2250882990,7930,7930,7930,7930,1325
|
|
20240213,135600,2240375740,7930,7940,7940,7930,55
|
|
20240213,135500,2239939050,7940,7930,7940,7930,594
|
|
20240213,135400,2235223690,7940,7980,7980,7940,2518
|
|
20240213,135300,2215224450,7990,7960,7990,7960,6299
|
|
20240213,135200,2164997200,7950,7950,7950,7950,0
|
|
20240213,135100,2164997200,7950,7950,7950,7950,1
|
|
20240213,135000,2164989250,7950,7950,7950,7950,4
|
|
20240213,134900,2164957450,7950,7950,7950,7950,301
|
|
20240213,134800,2162564500,7950,7940,7950,7940,365
|
|
20240213,134700,2159663730,7950,7950,7950,7950,682
|
|
20240213,134600,2154241830,7950,7950,7960,7950,907
|
|
20240213,134500,2147023150,7950,7950,7950,7950,529
|
|
20240213,134400,2142817600,7950,7950,7950,7950,310
|
|
20240213,134300,2140353100,7960,7960,7960,7960,1001
|
|
20240213,134200,2132385140,7960,7960,7960,7960,18
|
|
20240213,134100,2132241860,7950,7950,7950,7950,1000
|
|
20240213,134000,2124291860,7960,7960,7960,7960,12
|
|
20240213,133900,2124196340,7960,7960,7960,7960,15
|
|
20240213,133800,2124076940,7960,7960,7960,7960,0
|
|
20240213,133700,2124076940,7960,7970,7990,7960,73
|
|
20240213,133600,2123495670,7960,7980,7980,7960,1041
|
|
20240213,133500,2115203210,7990,7990,7990,7990,0
|
|
20240213,133400,2115203210,7990,7990,7990,7990,5
|
|
20240213,133300,2115163260,7990,7960,7990,7960,109
|
|
20240213,133200,2114295350,7960,7960,7960,7960,400
|
|
20240213,133100,2111111350,7960,7960,7960,7960,0
|
|
20240213,133000,2111111350,7960,7960,7960,7960,0
|
|
20240213,132900,2111111350,7960,7960,7960,7960,0
|
|
20240213,132800,2111111350,7960,7960,7960,7960,100
|
|
20240213,132700,2110315350,7980,7980,7980,7980,30
|
|
20240213,132600,2110075950,8000,7960,8000,7960,1331
|
|
20240213,132500,2099461110,7970,7980,7980,7960,725
|
|
20240213,132400,2093685600,7980,7990,7990,7980,941
|
|
20240213,132300,2086176230,8000,8000,8000,8000,10
|
|
20240213,132200,2086096230,8000,8000,8000,8000,66
|
|
20240213,132100,2085568230,8000,8000,8000,8000,0
|
|
20240213,132000,2085568230,8000,8000,8010,8000,801
|
|
20240213,131900,2079160220,8010,8010,8010,8010,782
|
|
20240213,131800,2072896400,8010,7990,8010,7990,2013
|
|
20240213,131700,2056794120,7990,7980,7990,7980,1310
|
|
20240213,131600,2046328830,7980,7990,7990,7980,112
|
|
20240213,131500,2045433980,7980,7980,7980,7980,724
|
|
20240213,131400,2039656460,7950,7950,7950,7950,1
|
|
20240213,131300,2039648510,7940,7940,7940,7940,452
|
|
20240213,131200,2036059630,7940,7940,7940,7940,110
|
|
20240213,131100,2035186230,7940,7940,7940,7940,0
|
|
20240213,131000,2035186230,7940,7940,7940,7940,15
|
|
20240213,130900,2035067130,7930,7930,7930,7930,28
|
|
20240213,130800,2034845090,7930,7980,7980,7930,561
|
|
20240213,130700,2030389830,7940,7960,7960,7940,2640
|
|
20240213,130600,2009406640,7960,7960,7960,7960,0
|
|
20240213,130500,2009406640,7960,7960,7960,7960,1796
|
|
20240213,130400,1995110480,7970,7970,7970,7970,252
|
|
20240213,130300,1993102040,7970,7990,7990,7970,48
|
|
20240213,130200,1992718720,7990,7970,7990,7960,4026
|
|
20240213,130100,1960669700,7960,7960,7960,7960,0
|
|
20240213,130000,1960669700,7960,7990,7990,7960,1650
|
|
20240213,125900,1947518240,7990,7970,7990,7970,111
|
|
20240213,125800,1946631390,7960,7960,7960,7960,679
|
|
20240213,125700,1941226550,7960,7980,7980,7960,2314
|
|
20240213,125600,1922785740,7980,7980,7980,7980,60
|
|
20240213,125500,1922306940,7980,7980,7980,7970,177
|
|
20240213,125400,1920896110,7980,7980,7980,7980,17
|
|
20240213,125300,1920760450,7990,7990,7990,7990,412
|
|
20240213,125200,1917468570,7980,7980,7980,7980,1
|
|
20240213,125100,1917460590,7950,8000,8000,7950,5507
|
|
20240213,125000,1873535330,8000,8010,8010,8000,1454
|
|
20240213,124900,1861903320,8000,8000,8000,8000,172
|
|
20240213,124800,1860527320,8000,8000,8000,8000,320
|
|
20240213,124700,1857967320,8000,7990,8000,7990,1908
|
|
20240213,124600,1842703440,7990,7990,7990,7990,89
|
|
20240213,124500,1841992330,7990,8000,8000,7990,81
|
|
20240213,124400,1841344640,7990,7990,7990,7990,0
|
|
20240213,124300,1841344640,7990,7990,7990,7990,242
|
|
20240213,124200,1839411060,8000,7990,8000,7990,86
|
|
20240213,124100,1838723690,7990,7990,8010,7990,202
|
|
20240213,124000,1837109670,7990,8010,8010,7990,143
|
|
20240213,123900,1835966880,8000,7980,8000,7980,363
|
|
20240213,123800,1833069740,7970,7980,7980,7970,445
|
|
20240213,123700,1829520010,7980,8010,8010,7980,1183
|
|
20240213,123600,1820076790,8010,7990,8010,7990,681
|
|
20240213,123500,1814631500,7980,8010,8010,7980,3161
|
|
20240213,123400,1789379630,8010,8020,8020,8010,2949
|
|
20240213,123300,1765755680,8030,8030,8030,8030,304
|
|
20240213,123200,1763314560,8020,8020,8020,8020,331
|
|
20240213,123100,1760659940,8020,8010,8020,8000,306
|
|
20240213,123000,1758206990,8010,8010,8010,8000,424
|
|
20240213,122900,1754811160,8010,8010,8010,8010,170
|
|
20240213,122800,1753449460,8000,8000,8000,8000,2
|
|
20240213,122700,1753433460,8010,8000,8010,8000,11
|
|
20240213,122600,1753345450,8000,8000,8010,8000,1000
|
|
20240213,122500,1745344450,8000,8010,8010,8000,377
|
|
20240213,122400,1742324690,8000,8020,8020,8000,1802
|
|
20240213,122300,1727889150,8020,8010,8020,8000,2157
|
|
20240213,122200,1710614450,8000,8010,8010,8000,618
|
|
20240213,122100,1705668700,8010,8020,8020,8010,272
|
|
20240213,122000,1703489050,8010,8010,8010,8010,167
|
|
20240213,121900,1702151380,8000,8010,8010,8000,108
|
|
20240213,121800,1701287350,8000,8010,8010,8000,22
|
|
20240213,121700,1701111170,8000,8000,8000,8000,27
|
|
20240213,121600,1700895170,8010,8010,8010,8000,475
|
|
20240213,121500,1697091420,8010,8010,8010,8010,209
|
|
20240213,121400,1695417330,8020,8010,8020,8010,312
|
|
20240213,121300,1692918190,8010,8010,8010,8010,331
|
|
20240213,121200,1690266880,8010,8030,8030,8010,2529
|
|
20240213,121100,1669985570,8030,8030,8030,8020,1066
|
|
20240213,121000,1661430590,8040,8020,8040,8020,624
|
|
20240213,120900,1656420620,8030,8030,8030,8030,432
|
|
20240213,120800,1652951660,8020,8030,8030,8020,2079
|
|
20240213,120700,1636257330,8030,8030,8040,8030,533
|
|
20240213,120600,1631977010,8030,8030,8040,8030,1226
|
|
20240213,120500,1622127600,8040,8020,8040,8020,6273
|
|
20240213,120400,1571727730,8020,8020,8030,8020,812
|
|
20240213,120300,1565215130,8020,8010,8020,8010,1674
|
|
20240213,120200,1551791090,8020,8010,8020,7990,5429
|
|
20240213,120100,1508386720,8020,8010,8020,8010,482
|
|
20240213,120000,1504523690,8010,8010,8010,8000,1471
|
|
20240213,115900,1492743080,8010,8020,8030,8010,4354
|
|
20240213,115800,1457823850,8020,7990,8040,7990,23283
|
|
20240213,115700,1271394120,7990,7980,7990,7980,5390
|
|
20240213,115600,1228341010,7980,7970,7980,7970,4563
|
|
20240213,115500,1191929160,7970,7960,7970,7950,4219
|
|
20240213,115400,1158329740,7950,7950,7950,7950,3
|
|
20240213,115300,1158305890,7950,7950,7950,7950,86
|
|
20240213,115200,1157622190,7940,7950,7950,7940,125
|
|
20240213,115100,1156628470,7950,7950,7950,7950,56
|
|
20240213,115000,1156183270,7950,7950,7950,7950,338
|
|
20240213,114900,1153496170,7940,7940,7940,7940,4
|
|
20240213,114800,1153464410,7950,7950,7950,7950,5
|
|
20240213,114700,1153424660,7940,7940,7940,7940,39
|
|
20240213,114600,1153115000,7940,7940,7940,7940,149
|
|
20240213,114500,1151931940,7940,7940,7940,7940,3
|
|
20240213,114400,1151908120,7950,7940,7950,7940,216
|
|
20240213,114300,1150192420,7940,7940,7940,7940,23
|
|
20240213,114200,1150009800,7950,7950,7950,7950,0
|
|
20240213,114100,1150009800,7950,7940,7950,7940,6
|
|
20240213,114000,1149962130,7940,7940,7940,7940,159
|
|
20240213,113900,1148699670,7940,7950,7950,7940,105
|
|
20240213,113800,1147864930,7950,7940,7950,7940,98
|
|
20240213,113700,1147085860,7950,7940,7950,7940,101
|
|
20240213,113600,1146282920,7950,7940,7950,7940,16
|
|
20240213,113500,1146155800,7950,7950,7950,7950,506
|
|
20240213,113400,1142133100,7950,7950,7950,7940,253
|
|
20240213,113300,1140121780,7950,7940,7950,7940,390
|
|
20240213,113200,1137021780,7940,7950,7950,7940,23
|
|
20240213,113100,1136838960,7940,7940,7940,7940,411
|
|
20240213,113000,1133575620,7930,7940,7940,7930,510
|
|
20240213,112900,1129526550,7930,7930,7930,7930,7
|
|
20240213,112800,1129471040,7940,7930,7940,7930,937
|
|
20240213,112700,1122037830,7920,7920,7930,7920,3127
|
|
20240213,112600,1097271490,7910,7910,7910,7910,8
|
|
20240213,112500,1097208210,7920,7910,7920,7910,16
|
|
20240213,112400,1097081640,7910,7910,7910,7910,100
|
|
20240213,112300,1096290640,7910,7900,7910,7900,609
|
|
20240213,112200,1091473480,7910,7910,7910,7910,126
|
|
20240213,112100,1090476820,7900,7900,7900,7900,3
|
|
20240213,112000,1090453120,7910,7900,7910,7900,116
|
|
20240213,111900,1089535590,7910,7910,7910,7910,12
|
|
20240213,111800,1089440670,7890,7890,7890,7890,3
|
|
20240213,111700,1089417000,7910,7900,7910,7900,200
|
|
20240213,111600,1087836500,7900,7910,7910,7900,141
|
|
20240213,111500,1086722220,7900,7900,7900,7900,3
|
|
20240213,111400,1086698520,7900,7900,7900,7900,1003
|
|
20240213,111300,1078774820,7910,7900,7920,7900,2677
|
|
20240213,111200,1057614530,7890,7890,7900,7890,436
|
|
20240213,111100,1054172840,7890,7890,7890,7890,0
|
|
20240213,111000,1054172840,7890,7900,7900,7890,151
|
|
20240213,110900,1052979970,7890,7890,7900,7890,36
|
|
20240213,110800,1052695900,7900,7900,7900,7900,0
|
|
20240213,110700,1052695900,7900,7900,7900,7890,62
|
|
20240213,110600,1052206130,7900,7900,7900,7900,217
|
|
20240213,110500,1050491830,7900,7890,7900,7890,154
|
|
20240213,110400,1049275270,7890,7900,7900,7890,228
|
|
20240213,110300,1047475650,7900,7900,7900,7890,1188
|
|
20240213,110200,1038090480,7900,7900,7900,7900,197
|
|
20240213,110100,1036534180,7900,7900,7900,7900,1003
|
|
20240213,110000,1028610480,7910,7900,7910,7900,7
|
|
20240213,105900,1028555140,7900,7900,7900,7900,0
|
|
20240213,105800,1028555140,7900,7900,7900,7900,662
|
|
20240213,105700,1023325340,7900,7900,7900,7900,231
|
|
20240213,105600,1021500440,7900,7890,7900,7890,938
|
|
20240213,105500,1014090270,7900,7900,7910,7900,1256
|
|
20240213,105400,1004167740,7900,7900,7900,7900,509
|
|
20240213,105300,1000146640,7900,7900,7900,7900,941
|
|
20240213,105200,992712740,7890,7900,7900,7890,36
|
|
20240213,105100,992428370,7920,7920,7920,7920,0
|
|
20240213,105000,992428370,7920,7910,7920,7890,4519
|
|
20240213,104900,956707830,7910,7900,7910,7900,28
|
|
20240213,104800,956486380,7910,7900,7910,7900,349
|
|
20240213,104700,953728790,7910,7910,7910,7900,248
|
|
20240213,104600,951767140,7910,7900,7910,7900,806
|
|
20240213,104500,945398660,7900,7900,7910,7900,6
|
|
20240213,104400,945351240,7910,7910,7910,7910,0
|
|
20240213,104300,945351240,7910,7910,7910,7900,504
|
|
20240213,104200,941364630,7910,7900,7910,7900,136
|
|
20240213,104100,940289870,7900,7920,7920,7900,2084
|
|
20240213,104000,923807610,7910,7910,7920,7910,357
|
|
20240213,103900,920980700,7920,7920,7920,7920,138
|
|
20240213,103800,919887740,7930,7920,7930,7920,395
|
|
20240213,103700,916759120,7930,7930,7930,7930,500
|
|
20240213,103600,912794120,7920,7910,7920,7910,1437
|
|
20240213,103500,901416370,7910,7910,7910,7910,31
|
|
20240213,103400,901171160,7910,7910,7910,7910,203
|
|
20240213,103300,899565430,7910,7910,7910,7910,149
|
|
20240213,103200,898386840,7910,7910,7920,7910,567
|
|
20240213,103100,893899870,7910,7920,7920,7910,3
|
|
20240213,103000,893876130,7910,7920,7920,7910,129
|
|
20240213,102900,892854480,7920,7910,7920,7910,39
|
|
20240213,102800,892545620,7920,7920,7920,7910,129
|
|
20240213,102700,891524080,7920,7920,7920,7920,1028
|
|
20240213,102600,883382320,7920,7920,7920,7920,0
|
|
20240213,102500,883382320,7920,7920,7930,7920,303
|
|
20240213,102400,880980560,7920,7930,7930,7920,521
|
|
20240213,102300,876849040,7930,7930,7930,7930,861
|
|
20240213,102200,870021310,7930,7930,7930,7930,1611
|
|
20240213,102100,857246080,7920,7920,7930,7920,455
|
|
20240213,102000,853641120,7920,7920,7930,7920,70
|
|
20240213,101900,853086550,7930,7930,7930,7930,246
|
|
20240213,101800,851135770,7930,7940,7940,7920,636
|
|
20240213,101700,846091590,7940,7950,7950,7930,3911
|
|
20240213,101600,815064850,7960,7930,7960,7930,13883
|
|
20240213,101500,704905510,7950,7940,7950,7930,1957
|
|
20240213,101400,689371810,7960,7950,7960,7940,439
|
|
20240213,101300,685881330,7960,7950,7960,7950,1978
|
|
20240213,101200,670137450,7940,7940,7960,7940,123
|
|
20240213,101100,669160790,7960,7940,7960,7940,1074
|
|
20240213,101000,660623960,7930,7950,7950,7930,1146
|
|
20240213,100900,651519860,7950,7950,7950,7950,370
|
|
20240213,100800,648578360,7950,7960,7960,7950,1488
|
|
20240213,100700,636743610,7950,7960,7960,7950,230
|
|
20240213,100600,634914260,7960,7960,7960,7960,1114
|
|
20240213,100500,626046820,7970,7950,7970,7950,4939
|
|
20240213,100400,586734320,7950,7950,7950,7930,880
|
|
20240213,100300,579739020,7920,7950,7950,7920,737
|
|
20240213,100200,573898980,7950,7950,7950,7920,81
|
|
20240213,100100,573255930,7950,7940,7950,7930,2066
|
|
20240213,100000,556851090,7930,7920,7930,7920,613
|
|
20240213,095900,551990030,7930,7940,7940,7920,594
|
|
20240213,095800,547280940,7940,7940,7940,7940,69
|
|
20240213,095700,546733080,7930,7940,7940,7930,106
|
|
20240213,095600,545892460,7940,7940,7940,7940,7
|
|
20240213,095500,545836880,7940,7950,7950,7940,22
|
|
20240213,095400,545662080,7950,7910,7950,7910,5
|
|
20240213,095300,545622450,7910,7910,7910,7910,15
|
|
20240213,095200,545503800,7910,7910,7940,7910,33
|
|
20240213,095100,545242170,7910,7910,7910,7910,13
|
|
20240213,095000,545139340,7900,7920,7920,7900,642
|
|
20240213,094900,540060510,7920,7940,7940,7910,600
|
|
20240213,094800,535306210,7940,7930,7940,7930,40
|
|
20240213,094700,534988810,7930,7950,7950,7930,23
|
|
20240213,094600,534806020,7930,7950,7950,7930,295
|
|
20240213,094500,532463110,7950,7950,7950,7950,425
|
|
20240213,094400,529084360,7950,7950,7950,7950,225
|
|
20240213,094300,527295610,7940,7950,7950,7940,53
|
|
20240213,094200,526874290,7950,7940,7950,7930,419
|
|
20240213,094100,523549100,7940,7960,7960,7940,481
|
|
20240213,094000,519723420,7950,7940,7950,7940,634
|
|
20240213,093900,514684030,7950,7950,7960,7950,1609
|
|
20240213,093800,501889660,7950,7950,7970,7950,762
|
|
20240213,093700,495831720,7970,7970,7970,7950,566
|
|
20240213,093600,491321590,7970,7970,7990,7970,9789
|
|
20240213,093500,413201770,7980,7940,7980,7930,14073
|
|
20240213,093400,301118020,7940,7940,7950,7940,658
|
|
20240213,093300,295893450,7920,7910,7940,7910,1562
|
|
20240213,093200,283497540,7910,7920,7920,7910,191
|
|
20240213,093100,281984850,7920,7910,7930,7910,359
|
|
20240213,093000,279142510,7910,7920,7920,7910,1253
|
|
20240213,092900,269218780,7910,7910,7910,7900,986
|
|
20240213,092800,261419640,7920,7920,7940,7920,419
|
|
20240213,092700,258099010,7940,7940,7940,7920,556
|
|
20240213,092600,253690020,7940,7940,7950,7930,1413
|
|
20240213,092500,242470840,7940,7950,7950,7940,790
|
|
20240213,092400,236191110,7950,7920,7950,7920,3799
|
|
20240213,092300,206018750,7920,7910,7920,7900,1826
|
|
20240213,092200,191573250,7910,7910,7910,7900,266
|
|
20240213,092100,189469520,7900,7910,7910,7900,46
|
|
20240213,092000,189105840,7910,7910,7910,7900,273
|
|
20240213,091900,186947140,7900,7910,7910,7900,1725
|
|
20240213,091800,173304330,7900,7900,7900,7880,1422
|
|
20240213,091700,162070600,7900,7900,7900,7880,751
|
|
20240213,091600,156139200,7880,7880,7880,7880,4
|
|
20240213,091500,156107680,7890,7890,7890,7880,738
|
|
20240213,091400,150285940,7890,7910,7910,7880,248
|
|
20240213,091300,148326300,7900,7900,7900,7900,1057
|
|
20240213,091200,139976000,7900,7910,7950,7900,1105
|
|
20240213,091100,131201830,7910,7910,7920,7910,126
|
|
20240213,091000,130204170,7900,7900,7980,7860,5947
|
|
20240213,090900,82983690,7900,7840,7900,7840,2882
|
|
20240213,090800,60261160,7840,7870,7870,7840,1509
|
|
20240213,090700,48385590,7880,7850,7880,7850,1110
|
|
20240213,090600,39663770,7840,7830,7840,7830,65
|
|
20240213,090500,39154200,7830,7830,7830,7830,60
|
|
20240213,090400,38684400,7830,7810,7830,7810,40
|
|
20240213,090300,38371430,7810,7820,7850,7810,198
|
|
20240213,090200,36820400,7820,7820,7820,7820,442
|
|
20240213,090100,33363960,7820,7860,7870,7810,1213
|
|
20240213,090000,23822950,7870,7900,7900,7800,3018
|