623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,192000,1672855700,9110,9110,9110,9110,3227
|
|
20240213,191900,1672855700,9110,9110,9110,9110,0
|
|
20240213,191800,1672855700,9110,9110,9110,9110,0
|
|
20240213,191700,1672855700,9110,9110,9110,9110,0
|
|
20240213,191600,1672855700,9110,9110,9110,9110,0
|
|
20240213,191500,1672855700,9110,9110,9110,9110,0
|
|
20240213,191400,1672855700,9110,9110,9110,9110,0
|
|
20240213,191300,1672855700,9110,9110,9110,9110,0
|
|
20240213,191200,1672855700,9110,9110,9110,9110,0
|
|
20240213,191100,1672855700,9110,9110,9110,9110,0
|
|
20240213,191000,1672855700,9110,9110,9110,9110,0
|
|
20240213,190900,1672855700,9110,9110,9110,9110,0
|
|
20240213,190800,1672855700,9110,9110,9110,9110,0
|
|
20240213,190700,1672855700,9110,9110,9110,9110,0
|
|
20240213,190600,1672855700,9110,9110,9110,9110,0
|
|
20240213,190500,1672855700,9110,9110,9110,9110,0
|
|
20240213,190400,1672855700,9110,9110,9110,9110,0
|
|
20240213,190300,1672855700,9110,9110,9110,9110,0
|
|
20240213,190200,1672855700,9110,9110,9110,9110,0
|
|
20240213,190100,1672855700,9110,9110,9110,9110,0
|
|
20240213,190000,1672855700,9110,9110,9110,9110,0
|
|
20240213,185900,1672855700,9110,9110,9110,9110,0
|
|
20240213,185800,1672855700,9110,9110,9110,9110,0
|
|
20240213,185700,1672855700,9110,9110,9110,9110,0
|
|
20240213,185600,1672855700,9110,9110,9110,9110,0
|
|
20240213,185500,1672855700,9110,9110,9110,9110,0
|
|
20240213,185400,1672855700,9110,9110,9110,9110,0
|
|
20240213,185300,1672855700,9110,9110,9110,9110,0
|
|
20240213,185200,1672855700,9110,9110,9110,9110,0
|
|
20240213,185100,1672855700,9110,9110,9110,9110,0
|
|
20240213,185000,1672855700,9110,9110,9110,9110,3227
|
|
20240213,184900,1672855700,9110,9110,9110,9110,0
|
|
20240213,184800,1672855700,9110,9110,9110,9110,0
|
|
20240213,184700,1672855700,9110,9110,9110,9110,0
|
|
20240213,184600,1672855700,9110,9110,9110,9110,0
|
|
20240213,184500,1672855700,9110,9110,9110,9110,0
|
|
20240213,184400,1672855700,9110,9110,9110,9110,0
|
|
20240213,184300,1672855700,9110,9110,9110,9110,0
|
|
20240213,184200,1672855700,9110,9110,9110,9110,0
|
|
20240213,184100,1672855700,9110,9110,9110,9110,0
|
|
20240213,184000,1672855700,9110,9110,9110,9110,0
|
|
20240213,183900,1672855700,9110,9110,9110,9110,0
|
|
20240213,183800,1672855700,9110,9110,9110,9110,0
|
|
20240213,183700,1672855700,9110,9110,9110,9110,0
|
|
20240213,183600,1672855700,9110,9110,9110,9110,0
|
|
20240213,183500,1672855700,9110,9110,9110,9110,0
|
|
20240213,183400,1672855700,9110,9110,9110,9110,0
|
|
20240213,183300,1672855700,9110,9110,9110,9110,0
|
|
20240213,183200,1672855700,9110,9110,9110,9110,0
|
|
20240213,183100,1672855700,9110,9110,9110,9110,0
|
|
20240213,183000,1672855700,9110,9110,9110,9110,0
|
|
20240213,182900,1672855700,9110,9110,9110,9110,0
|
|
20240213,182800,1672855700,9110,9110,9110,9110,0
|
|
20240213,182700,1672855700,9110,9110,9110,9110,0
|
|
20240213,182600,1672855700,9110,9110,9110,9110,0
|
|
20240213,182500,1672855700,9110,9110,9110,9110,0
|
|
20240213,182400,1672855700,9110,9110,9110,9110,0
|
|
20240213,182300,1672855700,9110,9110,9110,9110,0
|
|
20240213,182200,1672855700,9110,9110,9110,9110,0
|
|
20240213,182100,1672855700,9110,9110,9110,9110,0
|
|
20240213,182000,1672855700,9110,9110,9110,9110,3227
|
|
20240213,181900,1672855700,9110,9110,9110,9110,0
|
|
20240213,181800,1672855700,9110,9110,9110,9110,0
|
|
20240213,181700,1672855700,9110,9110,9110,9110,0
|
|
20240213,181600,1672855700,9110,9110,9110,9110,0
|
|
20240213,181500,1672855700,9110,9110,9110,9110,0
|
|
20240213,181400,1672855700,9110,9110,9110,9110,0
|
|
20240213,181300,1672855700,9110,9110,9110,9110,0
|
|
20240213,181200,1672855700,9110,9110,9110,9110,0
|
|
20240213,181100,1672855700,9110,9110,9110,9110,0
|
|
20240213,181000,1672855700,9110,9110,9110,9110,0
|
|
20240213,180900,1672855700,9110,9110,9110,9110,0
|
|
20240213,180800,1672855700,9110,9110,9110,9110,0
|
|
20240213,180700,1672855700,9110,9110,9110,9110,0
|
|
20240213,180600,1672855700,9110,9110,9110,9110,0
|
|
20240213,180500,1672855700,9110,9110,9110,9110,0
|
|
20240213,180400,1672855700,9110,9110,9110,9110,0
|
|
20240213,180300,1672855700,9110,9110,9110,9110,0
|
|
20240213,180200,1672855700,9110,9110,9110,9110,0
|
|
20240213,180100,1672855700,9110,9110,9110,9110,0
|
|
20240213,180000,1672855700,9110,9110,9110,9110,0
|
|
20240213,175900,1672855700,9110,9110,9110,9110,0
|
|
20240213,175800,1672855700,9110,9110,9110,9110,0
|
|
20240213,175700,1672855700,9110,9110,9110,9110,0
|
|
20240213,175600,1672855700,9110,9110,9110,9110,0
|
|
20240213,175500,1672855700,9110,9110,9110,9110,0
|
|
20240213,175400,1672855700,9110,9110,9110,9110,0
|
|
20240213,175300,1672855700,9110,9110,9110,9110,0
|
|
20240213,175200,1672855700,9110,9110,9110,9110,0
|
|
20240213,175100,1672855700,9110,9110,9110,9110,0
|
|
20240213,175000,1672855700,9110,9110,9110,9110,3227
|
|
20240213,174900,1672855700,9110,9110,9110,9110,0
|
|
20240213,174800,1672855700,9110,9110,9110,9110,0
|
|
20240213,174700,1672855700,9110,9110,9110,9110,0
|
|
20240213,174600,1672855700,9110,9110,9110,9110,0
|
|
20240213,174500,1672855700,9110,9110,9110,9110,0
|
|
20240213,174400,1672855700,9110,9110,9110,9110,0
|
|
20240213,174300,1672855700,9110,9110,9110,9110,0
|
|
20240213,174200,1672855700,9110,9110,9110,9110,0
|
|
20240213,174100,1672855700,9110,9110,9110,9110,0
|
|
20240213,174000,1672855700,9110,9110,9110,9110,0
|
|
20240213,173900,1672855700,9110,9110,9110,9110,0
|
|
20240213,173800,1672855700,9110,9110,9110,9110,0
|
|
20240213,173700,1672855700,9110,9110,9110,9110,0
|
|
20240213,173600,1672855700,9110,9110,9110,9110,0
|
|
20240213,173500,1672855700,9110,9110,9110,9110,0
|
|
20240213,173400,1672855700,9110,9110,9110,9110,0
|
|
20240213,173300,1672855700,9110,9110,9110,9110,0
|
|
20240213,173200,1672855700,9110,9110,9110,9110,0
|
|
20240213,173100,1672855700,9110,9110,9110,9110,0
|
|
20240213,173000,1672855700,9110,9110,9110,9110,0
|
|
20240213,172900,1672855700,9110,9110,9110,9110,0
|
|
20240213,172800,1672855700,9110,9110,9110,9110,0
|
|
20240213,172700,1672855700,9110,9110,9110,9110,0
|
|
20240213,172600,1672855700,9110,9110,9110,9110,0
|
|
20240213,172500,1672855700,9110,9110,9110,9110,0
|
|
20240213,172400,1672855700,9110,9110,9110,9110,0
|
|
20240213,172300,1672855700,9110,9110,9110,9110,0
|
|
20240213,172200,1672855700,9110,9110,9110,9110,0
|
|
20240213,172100,1672855700,9110,9110,9110,9110,0
|
|
20240213,172000,1672855700,9110,9110,9110,9110,3227
|
|
20240213,171900,1672855700,9110,9110,9110,9110,0
|
|
20240213,171800,1672855700,9110,9110,9110,9110,0
|
|
20240213,171700,1672855700,9110,9110,9110,9110,0
|
|
20240213,171600,1672855700,9110,9110,9110,9110,0
|
|
20240213,171500,1672855700,9110,9110,9110,9110,0
|
|
20240213,171400,1672855700,9110,9110,9110,9110,0
|
|
20240213,171300,1672855700,9110,9110,9110,9110,0
|
|
20240213,171200,1672855700,9110,9110,9110,9110,0
|
|
20240213,171100,1672855700,9110,9110,9110,9110,0
|
|
20240213,171000,1672855700,9110,9110,9110,9110,0
|
|
20240213,170900,1672855700,9110,9110,9110,9110,0
|
|
20240213,170800,1672855700,9110,9110,9110,9110,0
|
|
20240213,170700,1672855700,9110,9110,9110,9110,0
|
|
20240213,170600,1672855700,9110,9110,9110,9110,0
|
|
20240213,170500,1672855700,9110,9110,9110,9110,0
|
|
20240213,170400,1672855700,9110,9110,9110,9110,0
|
|
20240213,170300,1672855700,9110,9110,9110,9110,0
|
|
20240213,170200,1672855700,9110,9110,9110,9110,0
|
|
20240213,170100,1672855700,9110,9110,9110,9110,0
|
|
20240213,170000,1672855700,9110,9110,9110,9110,0
|
|
20240213,165900,1672855700,9110,9110,9110,9110,0
|
|
20240213,165800,1672855700,9110,9110,9110,9110,0
|
|
20240213,165700,1672855700,9110,9110,9110,9110,0
|
|
20240213,165600,1672855700,9110,9110,9110,9110,0
|
|
20240213,165500,1672855700,9110,9110,9110,9110,0
|
|
20240213,165400,1672855700,9110,9110,9110,9110,0
|
|
20240213,165300,1672855700,9110,9110,9110,9110,0
|
|
20240213,165200,1672855700,9110,9110,9110,9110,0
|
|
20240213,165100,1672855700,9110,9110,9110,9110,0
|
|
20240213,165000,1672855700,9110,9110,9110,9110,3227
|
|
20240213,164900,1672855700,9110,9110,9110,9110,0
|
|
20240213,164800,1672855700,9110,9110,9110,9110,0
|
|
20240213,164700,1672855700,9110,9110,9110,9110,0
|
|
20240213,164600,1672855700,9110,9110,9110,9110,0
|
|
20240213,164500,1672855700,9110,9110,9110,9110,0
|
|
20240213,164400,1672855700,9110,9110,9110,9110,0
|
|
20240213,164300,1672855700,9110,9110,9110,9110,0
|
|
20240213,164200,1672855700,9110,9110,9110,9110,0
|
|
20240213,164100,1672855700,9110,9110,9110,9110,0
|
|
20240213,164000,1672855700,9110,9110,9110,9110,0
|
|
20240213,163900,1672855700,9110,9110,9110,9110,0
|
|
20240213,163800,1672855700,9110,9110,9110,9110,0
|
|
20240213,163700,1672855700,9110,9110,9110,9110,0
|
|
20240213,163600,1672855700,9110,9110,9110,9110,0
|
|
20240213,163500,1672855700,9110,9110,9110,9110,0
|
|
20240213,163400,1672855700,9110,9110,9110,9110,0
|
|
20240213,163300,1672855700,9110,9110,9110,9110,0
|
|
20240213,163200,1672855700,9110,9110,9110,9110,0
|
|
20240213,163100,1672855700,9110,9110,9110,9110,0
|
|
20240213,163000,1672855700,9110,9110,9110,9110,0
|
|
20240213,162900,1672855700,9110,9110,9110,9110,0
|
|
20240213,162800,1672855700,9110,9110,9110,9110,0
|
|
20240213,162700,1672855700,9110,9110,9110,9110,0
|
|
20240213,162600,1672855700,9110,9110,9110,9110,0
|
|
20240213,162500,1672855700,9110,9110,9110,9110,0
|
|
20240213,162400,1672855700,9110,9110,9110,9110,0
|
|
20240213,162300,1672855700,9110,9110,9110,9110,0
|
|
20240213,162200,1672855700,9110,9110,9110,9110,0
|
|
20240213,162100,1672855700,9110,9110,9110,9110,0
|
|
20240213,162000,1672855700,9110,9110,9110,9110,3227
|
|
20240213,161900,1672855700,9110,9110,9110,9110,0
|
|
20240213,161800,1672855700,9110,9110,9110,9110,0
|
|
20240213,161700,1672855700,9110,9110,9110,9110,0
|
|
20240213,161600,1672855700,9110,9110,9110,9110,0
|
|
20240213,161500,1672855700,9110,9110,9110,9110,0
|
|
20240213,161400,1672855700,9110,9110,9110,9110,0
|
|
20240213,161300,1672855700,9110,9110,9110,9110,0
|
|
20240213,161200,1672855700,9110,9110,9110,9110,0
|
|
20240213,161100,1672855700,9110,9110,9110,9110,0
|
|
20240213,161000,1672855700,9110,9110,9110,9110,0
|
|
20240213,160900,1672855700,9110,9110,9110,9110,0
|
|
20240213,160800,1672855700,9110,9110,9110,9110,0
|
|
20240213,160700,1672855700,9110,9110,9110,9110,0
|
|
20240213,160600,1672855700,9110,9110,9110,9110,0
|
|
20240213,160500,1672855700,9110,9110,9110,9110,0
|
|
20240213,160400,1672855700,9110,9110,9110,9110,0
|
|
20240213,160300,1672855700,9110,9110,9110,9110,0
|
|
20240213,160200,1672855700,9110,9110,9110,9110,0
|
|
20240213,160100,1672855700,9110,9110,9110,9110,0
|
|
20240213,160000,1672855700,9110,9110,9110,9110,0
|
|
20240213,155900,1672855700,9110,9110,9110,9110,0
|
|
20240213,155800,1672855700,9110,9110,9110,9110,0
|
|
20240213,155700,1672855700,9110,9110,9110,9110,0
|
|
20240213,155600,1672855700,9110,9110,9110,9110,0
|
|
20240213,155500,1672855700,9110,9110,9110,9110,0
|
|
20240213,155400,1672855700,9110,9110,9110,9110,0
|
|
20240213,155300,1672855700,9110,9110,9110,9110,0
|
|
20240213,155200,1672855700,9110,9110,9110,9110,0
|
|
20240213,155100,1672855700,9110,9110,9110,9110,0
|
|
20240213,155000,1672855700,9110,9110,9110,9110,3227
|
|
20240213,154900,1672855700,9110,9110,9110,9110,0
|
|
20240213,154800,1672855700,9110,9110,9110,9110,0
|
|
20240213,154700,1672855700,9110,9110,9110,9110,0
|
|
20240213,154600,1672855700,9110,9110,9110,9110,0
|
|
20240213,154500,1672855700,9110,9110,9110,9110,0
|
|
20240213,154400,1672855700,9110,9110,9110,9110,0
|
|
20240213,154300,1672855700,9110,9110,9110,9110,0
|
|
20240213,154200,1672855700,9110,9110,9110,9110,0
|
|
20240213,154100,1672855700,9110,9110,9110,9110,0
|
|
20240213,154000,1672855700,9110,9110,9110,9110,0
|
|
20240213,153900,1672855700,9110,9110,9110,9110,0
|
|
20240213,153800,1672855700,9110,9110,9110,9110,0
|
|
20240213,153700,1672855700,9110,9110,9110,9110,0
|
|
20240213,153600,1672855700,9110,9110,9110,9110,0
|
|
20240213,153500,1672855700,9110,9110,9110,9110,0
|
|
20240213,153400,1672855700,9110,9110,9110,9110,0
|
|
20240213,153300,1672855700,9110,9110,9110,9110,0
|
|
20240213,153200,1672855700,9110,9110,9110,9110,0
|
|
20240213,153100,1672855700,9110,9110,9110,9110,0
|
|
20240213,153000,1672855700,9110,9110,9110,9110,3227
|
|
20240213,152900,1643457730,9110,9110,9110,9110,0
|
|
20240213,152800,1643457730,9110,9110,9110,9110,0
|
|
20240213,152700,1643457730,9110,9110,9110,9110,0
|
|
20240213,152600,1643457730,9110,9110,9110,9110,0
|
|
20240213,152500,1643457730,9110,9110,9110,9110,0
|
|
20240213,152400,1643457730,9110,9110,9110,9110,0
|
|
20240213,152300,1643457730,9110,9110,9110,9110,0
|
|
20240213,152200,1643457730,9110,9110,9110,9110,0
|
|
20240213,152100,1643457730,9110,9110,9110,9110,0
|
|
20240213,152000,1643457730,9110,9110,9110,9110,0
|
|
20240213,151900,1643457730,9110,9110,9110,9100,70
|
|
20240213,151800,1642820130,9100,9100,9100,9100,0
|
|
20240213,151700,1642820130,9100,9100,9130,9100,211
|
|
20240213,151600,1640898850,9110,9100,9130,9100,128
|
|
20240213,151500,1639731730,9110,9110,9130,9110,122
|
|
20240213,151400,1638619780,9120,9110,9130,9110,840
|
|
20240213,151300,1630966500,9110,9130,9130,9110,1657
|
|
20240213,151200,1615859410,9130,9140,9140,9120,189
|
|
20240213,151100,1614135310,9140,9120,9140,9120,193
|
|
20240213,151000,1612374100,9120,9130,9140,9120,78
|
|
20240213,150900,1611661880,9120,9130,9130,9110,538
|
|
20240213,150800,1606758830,9140,9140,9140,9120,99
|
|
20240213,150700,1605855860,9140,9140,9140,9120,603
|
|
20240213,150600,1600356040,9130,9120,9140,9120,1197
|
|
20240213,150500,1589427390,9120,9130,9130,9120,116
|
|
20240213,150400,1588369120,9130,9120,9130,9120,67
|
|
20240213,150300,1587757820,9120,9120,9130,9120,505
|
|
20240213,150200,1583148190,9120,9130,9130,9120,149
|
|
20240213,150100,1581788990,9120,9130,9130,9110,703
|
|
20240213,150000,1575382470,9120,9110,9130,9110,216
|
|
20240213,145900,1573413450,9110,9110,9120,9110,85
|
|
20240213,145800,1572639050,9120,9120,9120,9110,24
|
|
20240213,145700,1572420350,9120,9120,9120,9120,92
|
|
20240213,145600,1571581310,9120,9120,9120,9120,579
|
|
20240213,145500,1566300830,9130,9120,9130,9120,108
|
|
20240213,145400,1565315860,9120,9120,9130,9120,158
|
|
20240213,145300,1563874260,9120,9120,9130,9120,134
|
|
20240213,145200,1562652170,9130,9120,9130,9120,18
|
|
20240213,145100,1562487990,9120,9130,9130,9120,81
|
|
20240213,145000,1561749240,9120,9120,9120,9120,1119
|
|
20240213,144900,1551543960,9130,9130,9130,9120,118
|
|
20240213,144800,1550467760,9120,9120,9120,9120,95
|
|
20240213,144700,1549601360,9120,9140,9140,9120,69
|
|
20240213,144600,1548971680,9130,9130,9140,9130,30
|
|
20240213,144500,1548697670,9120,9120,9120,9120,108
|
|
20240213,144400,1547712710,9130,9120,9130,9120,254
|
|
20240213,144300,1545395930,9120,9120,9120,9120,106
|
|
20240213,144200,1544429210,9120,9120,9130,9120,164
|
|
20240213,144100,1542933030,9120,9120,9130,9120,97
|
|
20240213,144000,1542048370,9120,9120,9130,9120,39
|
|
20240213,143900,1541692590,9130,9140,9140,9120,19
|
|
20240213,143800,1541519030,9130,9110,9130,9110,234
|
|
20240213,143700,1539386120,9110,9120,9120,9110,143
|
|
20240213,143600,1538082990,9110,9110,9120,9110,476
|
|
20240213,143500,1533746110,9110,9110,9110,9110,78
|
|
20240213,143400,1533035530,9110,9110,9120,9110,92
|
|
20240213,143300,1532197390,9110,9110,9120,9110,79
|
|
20240213,143200,1531477690,9110,9110,9120,9110,214
|
|
20240213,143100,1529527940,9120,9120,9120,9110,410
|
|
20240213,143000,1525789490,9110,9120,9120,9110,180
|
|
20240213,142900,1524149010,9110,9110,9120,9110,114
|
|
20240213,142800,1523110450,9110,9110,9120,9110,99
|
|
20240213,142700,1522208490,9110,9120,9120,9110,154
|
|
20240213,142600,1520804500,9120,9130,9130,9120,136
|
|
20240213,142500,1519564170,9110,9110,9130,9110,189
|
|
20240213,142400,1517839420,9130,9170,9170,9090,8721
|
|
20240213,142300,1438463280,9160,9130,9170,9110,12354
|
|
20240213,142200,1325862520,9130,9120,9150,9120,524
|
|
20240213,142100,1321074750,9130,9170,9170,9120,12332
|
|
20240213,142000,1208447260,9170,9170,9180,9170,135
|
|
20240213,141900,1207209010,9170,9180,9180,9170,104
|
|
20240213,141800,1206255310,9170,9180,9180,9170,143
|
|
20240213,141700,1204943500,9180,9180,9180,9170,127
|
|
20240213,141600,1203778700,9170,9170,9170,9170,91
|
|
20240213,141500,1202944230,9170,9180,9180,9170,361
|
|
20240213,141400,1199633830,9180,9170,9180,9170,344
|
|
20240213,141300,1196478080,9170,9150,9170,9150,118
|
|
20240213,141200,1195398040,9150,9150,9150,9150,122
|
|
20240213,141100,1194281740,9150,9150,9160,9150,733
|
|
20240213,141000,1187574290,9150,9150,9150,9150,118
|
|
20240213,140900,1186494590,9150,9150,9160,9150,53
|
|
20240213,140800,1186009440,9150,9150,9160,9150,132
|
|
20240213,140700,1184801440,9150,9160,9160,9150,124
|
|
20240213,140600,1183666790,9160,9160,9160,9150,1107
|
|
20240213,140500,1173528720,9160,9160,9160,9160,415
|
|
20240213,140400,1169727320,9160,9160,9160,9160,97
|
|
20240213,140300,1168838800,9170,9160,9170,9160,1431
|
|
20240213,140200,1155730720,9160,9170,9180,9160,2229
|
|
20240213,140100,1135291500,9170,9170,9170,9170,262
|
|
20240213,140000,1132888960,9170,9170,9180,9170,211
|
|
20240213,135900,1130953460,9180,9180,9180,9170,107
|
|
20240213,135800,1129971950,9170,9170,9170,9170,95
|
|
20240213,135700,1129100800,9170,9170,9170,9170,81
|
|
20240213,135600,1128358030,9180,9180,9180,9180,46
|
|
20240213,135500,1127935750,9180,9180,9180,9180,107
|
|
20240213,135400,1126953490,9190,9180,9190,9180,23
|
|
20240213,135300,1126742190,9180,9200,9200,9180,838
|
|
20240213,135200,1119048940,9200,9190,9200,9180,126
|
|
20240213,135100,1117891120,9190,9180,9190,9180,26
|
|
20240213,135000,1117652320,9180,9180,9180,9180,107
|
|
20240213,134900,1116670060,9180,9190,9190,9180,119
|
|
20240213,134800,1115577620,9190,9180,9190,9180,705
|
|
20240213,134700,1109105650,9180,9180,9190,9180,107
|
|
20240213,134600,1108123340,9180,9190,9190,9180,118
|
|
20240213,134500,1107040000,9190,9190,9190,9180,70
|
|
20240213,134400,1106396900,9190,9200,9200,9180,58
|
|
20240213,134300,1105863740,9200,9200,9200,9180,110
|
|
20240213,134200,1104853240,9190,9180,9190,9180,115
|
|
20240213,134100,1103797460,9180,9190,9190,9180,184
|
|
20240213,134000,1102107780,9190,9190,9190,9190,28
|
|
20240213,133900,1101850460,9200,9180,9200,9180,119
|
|
20240213,133800,1100757590,9180,9180,9180,9170,107
|
|
20240213,133700,1099775590,9170,9180,9180,9170,98
|
|
20240213,133600,1098876820,9180,9170,9180,9170,156
|
|
20240213,133500,1097446290,9170,9180,9190,9170,181
|
|
20240213,133400,1095786310,9170,9180,9190,9170,1555
|
|
20240213,133300,1081512250,9190,9180,9200,9180,102
|
|
20240213,133200,1080575370,9180,9200,9200,9180,82
|
|
20240213,133100,1079821010,9180,9200,9200,9180,127
|
|
20240213,133000,1078654590,9200,9200,9200,9180,142
|
|
20240213,132900,1077350100,9200,9190,9200,9180,126
|
|
20240213,132800,1076192580,9200,9180,9200,9180,267
|
|
20240213,132700,1073741350,9180,9190,9190,9180,5110
|
|
20240213,132600,1026823320,9190,9190,9190,9190,42
|
|
20240213,132500,1026437340,9200,9200,9200,9190,81
|
|
20240213,132400,1025692900,9190,9190,9190,9190,101
|
|
20240213,132300,1024764710,9190,9190,9190,9190,118
|
|
20240213,132200,1023680290,9200,9190,9200,9190,90
|
|
20240213,132100,1022853180,9190,9200,9200,9190,94
|
|
20240213,132000,1021989270,9200,9200,9200,9190,93
|
|
20240213,131900,1021133800,9190,9190,9200,9190,162
|
|
20240213,131800,1019644760,9190,9200,9200,9190,115
|
|
20240213,131700,1018587180,9200,9200,9200,9190,87
|
|
20240213,131600,1017787530,9200,9200,9200,9190,13
|
|
20240213,131500,1017667940,9200,9190,9200,9190,181
|
|
20240213,131400,1016003780,9190,9190,9190,9190,43
|
|
20240213,131300,1015608610,9190,9190,9190,9190,75
|
|
20240213,131200,1014919360,9190,9190,9210,9190,65
|
|
20240213,131100,1014321810,9190,9200,9200,9190,82
|
|
20240213,131000,1013567420,9210,9200,9210,9200,201
|
|
20240213,130900,1011717390,9200,9190,9200,9190,108
|
|
20240213,130800,1010724540,9200,9190,9200,9190,53
|
|
20240213,130700,1010237400,9190,9200,9200,9190,77
|
|
20240213,130600,1009529750,9190,9200,9200,9190,88
|
|
20240213,130500,1008720920,9200,9190,9200,9190,106
|
|
20240213,130400,1007746770,9190,9190,9190,9190,168
|
|
20240213,130300,1006202850,9190,9200,9200,9190,602
|
|
20240213,130200,1000670380,9200,9190,9200,9190,63
|
|
20240213,130100,1000091340,9190,9200,9200,9190,154
|
|
20240213,130000,998675400,9200,9200,9200,9200,57
|
|
20240213,125900,998151000,9200,9200,9200,9200,105
|
|
20240213,125800,997185000,9190,9190,9190,9190,101
|
|
20240213,125700,996256810,9190,9200,9200,9190,415
|
|
20240213,125600,992440350,9200,9200,9200,9200,47
|
|
20240213,125500,992007950,9200,9200,9200,9200,102
|
|
20240213,125400,991069550,9200,9210,9210,9200,119
|
|
20240213,125300,989974740,9210,9200,9210,9200,151
|
|
20240213,125200,988585400,9200,9200,9210,9200,141
|
|
20240213,125100,987287700,9200,9200,9200,9200,100
|
|
20240213,125000,986367700,9200,9200,9200,9200,90
|
|
20240213,124900,985539700,9200,9200,9200,9200,45
|
|
20240213,124800,985125700,9200,9200,9200,9200,105
|
|
20240213,124700,984159700,9210,9210,9210,9200,225
|
|
20240213,124600,982088200,9210,9200,9210,9200,139
|
|
20240213,124500,980809050,9210,9210,9210,9200,126
|
|
20240213,124400,979649550,9210,9200,9210,9190,164
|
|
20240213,124300,978141470,9200,9190,9200,9190,722
|
|
20240213,124200,971506240,9190,9200,9200,9190,77
|
|
20240213,124100,970798590,9190,9200,9200,9190,152
|
|
20240213,124000,969400710,9190,9200,9200,9190,142
|
|
20240213,123900,968094320,9200,9200,9200,9200,63
|
|
20240213,123800,967514720,9210,9190,9210,9190,277
|
|
20240213,123700,964967220,9200,9200,9200,9200,1
|
|
20240213,123600,964958020,9200,9200,9200,9190,102
|
|
20240213,123500,964020370,9200,9200,9210,9200,99
|
|
20240213,123400,963109560,9200,9200,9200,9200,106
|
|
20240213,123300,962134360,9200,9200,9200,9200,561
|
|
20240213,123200,956973160,9200,9200,9200,9200,80
|
|
20240213,123100,956237160,9210,9200,9210,9200,56
|
|
20240213,123000,955721950,9200,9200,9200,9190,2799
|
|
20240213,122900,929983810,9200,9200,9200,9200,90
|
|
20240213,122800,929155810,9200,9210,9210,9200,88
|
|
20240213,122700,928346200,9200,9200,9210,9200,105
|
|
20240213,122600,927380180,9200,9200,9200,9200,98
|
|
20240213,122500,926478580,9210,9210,9210,9200,47
|
|
20240213,122400,926045960,9200,9200,9200,9200,91
|
|
20240213,122300,925208760,9200,9200,9200,9200,123
|
|
20240213,122200,924077160,9210,9200,9210,9200,326
|
|
20240213,122100,921077850,9210,9210,9210,9210,198
|
|
20240213,122000,919254270,9210,9200,9210,9200,99
|
|
20240213,121900,918343380,9200,9210,9210,9200,110
|
|
20240213,121800,917330420,9210,9200,9210,9200,70
|
|
20240213,121700,916685920,9200,9210,9210,9200,121
|
|
20240213,121600,915572700,9210,9210,9210,9200,54
|
|
20240213,121500,915075370,9210,9210,9210,9210,150
|
|
20240213,121400,913693870,9210,9210,9220,9210,90
|
|
20240213,121300,912864960,9220,9210,9220,9210,141
|
|
20240213,121200,911565940,9210,9220,9220,9210,125
|
|
20240213,121100,910414610,9210,9210,9210,9210,83
|
|
20240213,121000,909650180,9210,9210,9210,9210,106
|
|
20240213,120900,908673920,9210,9210,9210,9210,99
|
|
20240213,120800,907762130,9210,9210,9220,9210,116
|
|
20240213,120700,906693760,9210,9210,9210,9210,33
|
|
20240213,120600,906389830,9210,9220,9220,9210,77
|
|
20240213,120500,905680640,9200,9210,9210,9200,147
|
|
20240213,120400,904327810,9200,9200,9210,9200,124
|
|
20240213,120300,903186990,9210,9210,9210,9200,80
|
|
20240213,120200,902450960,9200,9200,9210,9200,116
|
|
20240213,120100,901383610,9210,9200,9210,9200,210
|
|
20240213,120000,899450940,9200,9200,9200,9200,186
|
|
20240213,115900,897739740,9200,9210,9210,9200,83
|
|
20240213,115800,896976060,9200,9210,9210,9200,378
|
|
20240213,115700,893496400,9200,9210,9210,9200,78
|
|
20240213,115600,892778770,9200,9210,9210,9200,120
|
|
20240213,115500,891674730,9210,9200,9210,9200,270
|
|
20240213,115400,889188780,9200,9200,9210,9200,360
|
|
20240213,115300,885875780,9200,9200,9210,9200,624
|
|
20240213,115200,880134920,9210,9210,9210,9200,138
|
|
20240213,115100,878864800,9210,9210,9210,9200,181
|
|
20240213,115000,877199150,9210,9210,9210,9210,88
|
|
20240213,114900,876388670,9210,9200,9210,9200,280
|
|
20240213,114800,873810740,9210,9210,9210,9200,37
|
|
20240213,114700,873470270,9220,9220,9220,9200,79
|
|
20240213,114600,872743390,9200,9210,9210,9200,608
|
|
20240213,114500,867144620,9210,9210,9210,9200,80
|
|
20240213,114400,866408370,9210,9200,9210,9200,416
|
|
20240213,114300,862580780,9200,9200,9210,9200,98
|
|
20240213,114200,861679170,9200,9210,9210,9200,109
|
|
20240213,114100,860676310,9210,9210,9210,9200,252
|
|
20240213,114000,858356880,9210,9210,9210,9200,93
|
|
20240213,113900,857501250,9210,9200,9210,9200,156
|
|
20240213,113800,856065980,9210,9200,9210,9200,85
|
|
20240213,113700,855283960,9210,9200,9220,9200,109
|
|
20240213,113600,854280810,9220,9200,9220,9200,202
|
|
20240213,113500,852420920,9200,9200,9210,9200,132
|
|
20240213,113400,851206210,9200,9200,9210,9200,435
|
|
20240213,113300,847204100,9200,9210,9210,9200,77
|
|
20240213,113200,846495690,9210,9210,9210,9200,194
|
|
20240213,113100,844710760,9210,9200,9210,9200,151
|
|
20240213,113000,843321520,9200,9200,9210,9200,58
|
|
20240213,112900,842787860,9210,9200,9210,9200,116
|
|
20240213,112800,841720640,9200,9210,9210,9200,2406
|
|
20240213,112700,819562130,9210,9210,9220,9210,182
|
|
20240213,112600,817885890,9210,9210,9210,9210,85
|
|
20240213,112500,817103040,9210,9220,9220,9210,179
|
|
20240213,112400,815454420,9220,9220,9220,9210,131
|
|
20240213,112300,814247860,9210,9220,9220,9210,116
|
|
20240213,112200,813179350,9220,9220,9220,9220,209
|
|
20240213,112100,811252370,9220,9220,9220,9220,629
|
|
20240213,112000,805452990,9220,9220,9230,9220,179
|
|
20240213,111900,803802590,9230,9230,9230,9220,174
|
|
20240213,111800,802197750,9230,9230,9230,9230,0
|
|
20240213,111700,802197750,9230,9220,9230,9220,205
|
|
20240213,111600,800306410,9230,9230,9230,9230,2
|
|
20240213,111500,800287950,9220,9230,9230,9220,205
|
|
20240213,111400,798396790,9230,9230,9230,9220,201
|
|
20240213,111300,796543530,9220,9210,9220,9210,1397
|
|
20240213,111200,783676470,9210,9210,9210,9210,77
|
|
20240213,111100,782967300,9210,9210,9220,9210,119
|
|
20240213,111000,781871300,9220,9220,9220,9210,99
|
|
20240213,110900,780959470,9220,9210,9220,9210,38
|
|
20240213,110800,780609470,9220,9220,9220,9220,509
|
|
20240213,110700,775916490,9220,9210,9230,9210,160
|
|
20240213,110600,774441860,9220,9210,9220,9210,334
|
|
20240213,110500,771362490,9210,9210,9210,9210,111
|
|
20240213,110400,770340180,9210,9210,9210,9210,37
|
|
20240213,110300,769999410,9210,9210,9210,9210,84
|
|
20240213,110200,769225770,9220,9230,9230,9210,18
|
|
20240213,110100,769059870,9230,9230,9230,9230,3
|
|
20240213,110000,769032180,9220,9220,9220,9210,490
|
|
20240213,105900,764515280,9220,9210,9220,9200,141
|
|
20240213,105800,763216900,9200,9200,9200,9200,54
|
|
20240213,105700,762720100,9210,9200,9210,9200,301
|
|
20240213,105600,759950890,9200,9220,9220,9200,111
|
|
20240213,105500,758929450,9210,9210,9210,9210,400
|
|
20240213,105400,755245450,9210,9210,9210,9210,35
|
|
20240213,105300,754923100,9210,9210,9210,9210,135
|
|
20240213,105200,753679750,9220,9200,9220,9200,297
|
|
20240213,105100,750947330,9200,9200,9200,9190,1638
|
|
20240213,105000,735878610,9200,9200,9200,9190,503
|
|
20240213,104900,731251230,9210,9220,9220,9210,17
|
|
20240213,104800,731094650,9230,9210,9230,9210,17
|
|
20240213,104700,730937980,9210,9200,9210,9200,568
|
|
20240213,104600,725711360,9200,9200,9200,9200,0
|
|
20240213,104500,725711360,9200,9230,9230,9200,96
|
|
20240213,104400,724825980,9240,9240,9240,9240,100
|
|
20240213,104300,723901980,9250,9220,9250,9220,101
|
|
20240213,104200,722970470,9220,9210,9250,9210,258
|
|
20240213,104100,720590820,9190,9210,9210,9180,248
|
|
20240213,104000,718311510,9210,9210,9210,9180,10216
|
|
20240213,103900,624508320,9200,9250,9250,9200,9854
|
|
20240213,103800,533735550,9250,9240,9250,9240,87
|
|
20240213,103700,532931650,9250,9240,9250,9240,503
|
|
20240213,103600,528283900,9250,9250,9250,9250,3
|
|
20240213,103500,528256150,9250,9250,9250,9250,3002
|
|
20240213,103400,500487650,9260,9270,9270,9250,510
|
|
20240213,103300,495770010,9270,9260,9270,9260,519
|
|
20240213,103200,490964050,9260,9260,9260,9260,477
|
|
20240213,103100,486547030,9270,9270,9280,9270,129
|
|
20240213,103000,485351000,9280,9280,9280,9280,0
|
|
20240213,102900,485351000,9280,9270,9280,9270,69
|
|
20240213,102800,484711350,9280,9270,9280,9270,68
|
|
20240213,102700,484080970,9260,9260,9260,9260,370
|
|
20240213,102600,480654770,9250,9250,9250,9250,60
|
|
20240213,102500,480099770,9260,9260,9260,9260,2
|
|
20240213,102400,480081250,9260,9250,9260,9250,79
|
|
20240213,102300,479350470,9260,9260,9260,9260,45
|
|
20240213,102200,478933770,9260,9250,9260,9250,25
|
|
20240213,102100,478702370,9260,9250,9260,9250,164
|
|
20240213,102000,477184740,9250,9260,9260,9250,58
|
|
20240213,101900,476647920,9250,9250,9250,9250,0
|
|
20240213,101800,476647920,9250,9240,9280,9240,706
|
|
20240213,101700,470119360,9230,9230,9240,9230,398
|
|
20240213,101600,466445790,9230,9230,9230,9230,66
|
|
20240213,101500,465836610,9230,9230,9230,9230,100
|
|
20240213,101400,464913610,9230,9230,9240,9230,144
|
|
20240213,101300,463584480,9230,9230,9230,9230,39
|
|
20240213,101200,463224510,9230,9230,9230,9220,166
|
|
20240213,101100,461693170,9220,9220,9220,9220,82
|
|
20240213,101000,460937130,9210,9220,9220,9210,1750
|
|
20240213,100900,444811140,9220,9240,9250,9220,394
|
|
20240213,100800,441172590,9240,9230,9240,9230,147
|
|
20240213,100700,439814990,9230,9230,9230,9230,232
|
|
20240213,100600,437673630,9230,9220,9230,9210,869
|
|
20240213,100500,429659010,9210,9240,9240,9210,8638
|
|
20240213,100400,350061080,9230,9290,9290,9230,12456
|
|
20240213,100300,234923830,9270,9280,9280,9270,602
|
|
20240213,100200,229339700,9280,9270,9280,9270,101
|
|
20240213,100100,228403410,9270,9290,9290,9270,40
|
|
20240213,100000,228032590,9270,9290,9290,9270,1087
|
|
20240213,095900,217951060,9290,9280,9290,9280,170
|
|
20240213,095800,216372850,9280,9280,9280,9280,500
|
|
20240213,095700,211732850,9280,9280,9280,9280,145
|
|
20240213,095600,210387250,9280,9290,9290,9280,792
|
|
20240213,095500,203029890,9300,9300,9300,9300,116
|
|
20240213,095400,201951090,9310,9310,9310,9310,5
|
|
20240213,095300,201904540,9310,9310,9310,9310,170
|
|
20240213,095200,200321840,9310,9320,9320,9310,332
|
|
20240213,095100,197230900,9330,9310,9330,9310,100
|
|
20240213,095000,196299380,9300,9300,9300,9300,128
|
|
20240213,094900,195108980,9300,9300,9300,9300,4
|
|
20240213,094800,195071780,9290,9300,9300,9290,106
|
|
20240213,094700,194086710,9300,9310,9310,9300,857
|
|
20240213,094600,186116410,9310,9310,9310,9310,28
|
|
20240213,094500,185855730,9310,9320,9320,9310,128
|
|
20240213,094400,184663790,9320,9320,9320,9310,60
|
|
20240213,094300,184104770,9320,9310,9320,9310,137
|
|
20240213,094200,182828740,9310,9300,9310,9300,21
|
|
20240213,094100,182633420,9300,9310,9310,9300,119
|
|
20240213,094000,181526670,9300,9300,9300,9290,417
|
|
20240213,093900,177652510,9300,9300,9300,9300,13
|
|
20240213,093800,177531610,9300,9310,9320,9300,178
|
|
20240213,093700,175874750,9320,9300,9320,9300,88
|
|
20240213,093600,175054680,9320,9310,9320,9300,298
|
|
20240213,093500,172281110,9310,9290,9310,9290,104
|
|
20240213,093400,171314040,9280,9280,9280,9270,1211
|
|
20240213,093300,160076670,9310,9320,9320,9270,3393
|
|
20240213,093200,128556630,9320,9320,9320,9320,190
|
|
20240213,093100,126785830,9310,9320,9320,9310,531
|
|
20240213,093000,121838390,9330,9320,9340,9320,322
|
|
20240213,092900,118834860,9330,9320,9330,9320,95
|
|
20240213,092800,117949060,9330,9330,9330,9330,0
|
|
20240213,092700,117949060,9330,9330,9330,9330,40
|
|
20240213,092600,117575860,9330,9330,9350,9330,950
|
|
20240213,092500,108712300,9330,9340,9350,9330,359
|
|
20240213,092400,105360280,9340,9340,9340,9340,3
|
|
20240213,092300,105332260,9350,9340,9350,9340,64
|
|
20240213,092200,104734480,9340,9340,9340,9330,539
|
|
20240213,092100,99700420,9340,9330,9340,9330,180
|
|
20240213,092000,98021010,9330,9340,9340,9330,705
|
|
20240213,091900,91440330,9340,9330,9340,9320,2083
|
|
20240213,091800,71985940,9330,9330,9330,9330,226
|
|
20240213,091700,69877360,9340,9340,9340,9340,11
|
|
20240213,091600,69774620,9330,9340,9350,9330,349
|
|
20240213,091500,66512960,9340,9340,9340,9330,125
|
|
20240213,091400,65346190,9340,9340,9340,9340,7
|
|
20240213,091300,65280810,9350,9340,9350,9340,304
|
|
20240213,091200,62439260,9350,9340,9350,9320,225
|
|
20240213,091100,60340800,9350,9360,9360,9350,2113
|
|
20240213,091000,40583190,9370,9370,9370,9370,224
|
|
20240213,090900,38484310,9370,9380,9380,9370,675
|
|
20240213,090800,32152860,9370,9360,9370,9360,250
|
|
20240213,090700,29811870,9350,9350,9350,9350,14
|
|
20240213,090600,29680970,9310,9320,9320,9300,2350
|
|
20240213,090500,7804120,9340,9320,9340,9320,225
|
|
20240213,090400,5707000,9330,9330,9330,9330,233
|
|
20240213,090300,3533110,9370,9370,9370,9370,6
|
|
20240213,090200,3476890,9380,9380,9380,9380,1
|
|
20240213,090100,3467510,9380,9380,9380,9380,5
|
|
20240213,090000,3420610,9310,9380,9380,9310,363
|