657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,195400,4671186550,8970,8970,8970,8970,14495
|
|
20240213,195300,4671186550,8970,8970,8970,8970,0
|
|
20240213,195200,4671186550,8970,8970,8970,8970,0
|
|
20240213,195100,4671186550,8970,8970,8970,8970,0
|
|
20240213,195000,4671186550,8970,8970,8970,8970,0
|
|
20240213,194900,4671186550,8970,8970,8970,8970,0
|
|
20240213,194800,4671186550,8970,8970,8970,8970,0
|
|
20240213,194700,4671186550,8970,8970,8970,8970,0
|
|
20240213,194600,4671186550,8970,8970,8970,8970,0
|
|
20240213,194500,4671186550,8970,8970,8970,8970,0
|
|
20240213,194400,4671186550,8970,8970,8970,8970,0
|
|
20240213,194300,4671186550,8970,8970,8970,8970,0
|
|
20240213,194200,4671186550,8970,8970,8970,8970,0
|
|
20240213,194100,4671186550,8970,8970,8970,8970,0
|
|
20240213,194000,4671186550,8970,8970,8970,8970,0
|
|
20240213,193900,4671186550,8970,8970,8970,8970,0
|
|
20240213,193800,4671186550,8970,8970,8970,8970,0
|
|
20240213,193700,4671186550,8970,8970,8970,8970,0
|
|
20240213,193600,4671186550,8970,8970,8970,8970,0
|
|
20240213,193500,4671186550,8970,8970,8970,8970,0
|
|
20240213,193400,4671186550,8970,8970,8970,8970,0
|
|
20240213,193300,4671186550,8970,8970,8970,8970,0
|
|
20240213,193200,4671186550,8970,8970,8970,8970,0
|
|
20240213,193100,4671186550,8970,8970,8970,8970,0
|
|
20240213,193000,4671186550,8970,8970,8970,8970,0
|
|
20240213,192900,4671186550,8970,8970,8970,8970,0
|
|
20240213,192800,4671186550,8970,8970,8970,8970,0
|
|
20240213,192700,4671186550,8970,8970,8970,8970,0
|
|
20240213,192600,4671186550,8970,8970,8970,8970,0
|
|
20240213,192500,4671186550,8970,8970,8970,8970,0
|
|
20240213,192400,4671186550,8970,8970,8970,8970,14495
|
|
20240213,192300,4671186550,8970,8970,8970,8970,0
|
|
20240213,192200,4671186550,8970,8970,8970,8970,0
|
|
20240213,192100,4671186550,8970,8970,8970,8970,0
|
|
20240213,192000,4671186550,8970,8970,8970,8970,0
|
|
20240213,191900,4671186550,8970,8970,8970,8970,0
|
|
20240213,191800,4671186550,8970,8970,8970,8970,0
|
|
20240213,191700,4671186550,8970,8970,8970,8970,0
|
|
20240213,191600,4671186550,8970,8970,8970,8970,0
|
|
20240213,191500,4671186550,8970,8970,8970,8970,0
|
|
20240213,191400,4671186550,8970,8970,8970,8970,0
|
|
20240213,191300,4671186550,8970,8970,8970,8970,0
|
|
20240213,191200,4671186550,8970,8970,8970,8970,0
|
|
20240213,191100,4671186550,8970,8970,8970,8970,0
|
|
20240213,191000,4671186550,8970,8970,8970,8970,0
|
|
20240213,190900,4671186550,8970,8970,8970,8970,0
|
|
20240213,190800,4671186550,8970,8970,8970,8970,0
|
|
20240213,190700,4671186550,8970,8970,8970,8970,0
|
|
20240213,190600,4671186550,8970,8970,8970,8970,0
|
|
20240213,190500,4671186550,8970,8970,8970,8970,0
|
|
20240213,190400,4671186550,8970,8970,8970,8970,0
|
|
20240213,190300,4671186550,8970,8970,8970,8970,0
|
|
20240213,190200,4671186550,8970,8970,8970,8970,0
|
|
20240213,190100,4671186550,8970,8970,8970,8970,0
|
|
20240213,190000,4671186550,8970,8970,8970,8970,0
|
|
20240213,185900,4671186550,8970,8970,8970,8970,0
|
|
20240213,185800,4671186550,8970,8970,8970,8970,0
|
|
20240213,185700,4671186550,8970,8970,8970,8970,0
|
|
20240213,185600,4671186550,8970,8970,8970,8970,0
|
|
20240213,185500,4671186550,8970,8970,8970,8970,0
|
|
20240213,185400,4671186550,8970,8970,8970,8970,14495
|
|
20240213,185300,4671186550,8970,8970,8970,8970,0
|
|
20240213,185200,4671186550,8970,8970,8970,8970,0
|
|
20240213,185100,4671186550,8970,8970,8970,8970,0
|
|
20240213,185000,4671186550,8970,8970,8970,8970,0
|
|
20240213,184900,4671186550,8970,8970,8970,8970,0
|
|
20240213,184800,4671186550,8970,8970,8970,8970,0
|
|
20240213,184700,4671186550,8970,8970,8970,8970,0
|
|
20240213,184600,4671186550,8970,8970,8970,8970,0
|
|
20240213,184500,4671186550,8970,8970,8970,8970,0
|
|
20240213,184400,4671186550,8970,8970,8970,8970,0
|
|
20240213,184300,4671186550,8970,8970,8970,8970,0
|
|
20240213,184200,4671186550,8970,8970,8970,8970,0
|
|
20240213,184100,4671186550,8970,8970,8970,8970,0
|
|
20240213,184000,4671186550,8970,8970,8970,8970,0
|
|
20240213,183900,4671186550,8970,8970,8970,8970,0
|
|
20240213,183800,4671186550,8970,8970,8970,8970,0
|
|
20240213,183700,4671186550,8970,8970,8970,8970,0
|
|
20240213,183600,4671186550,8970,8970,8970,8970,0
|
|
20240213,183500,4671186550,8970,8970,8970,8970,0
|
|
20240213,183400,4671186550,8970,8970,8970,8970,0
|
|
20240213,183300,4671186550,8970,8970,8970,8970,0
|
|
20240213,183200,4671186550,8970,8970,8970,8970,0
|
|
20240213,183100,4671186550,8970,8970,8970,8970,0
|
|
20240213,183000,4671186550,8970,8970,8970,8970,0
|
|
20240213,182900,4671186550,8970,8970,8970,8970,0
|
|
20240213,182800,4671186550,8970,8970,8970,8970,0
|
|
20240213,182700,4671186550,8970,8970,8970,8970,0
|
|
20240213,182600,4671186550,8970,8970,8970,8970,0
|
|
20240213,182500,4671186550,8970,8970,8970,8970,0
|
|
20240213,182400,4671186550,8970,8970,8970,8970,14495
|
|
20240213,182300,4671186550,8970,8970,8970,8970,0
|
|
20240213,182200,4671186550,8970,8970,8970,8970,0
|
|
20240213,182100,4671186550,8970,8970,8970,8970,0
|
|
20240213,182000,4671186550,8970,8970,8970,8970,0
|
|
20240213,181900,4671186550,8970,8970,8970,8970,0
|
|
20240213,181800,4671186550,8970,8970,8970,8970,0
|
|
20240213,181700,4671186550,8970,8970,8970,8970,0
|
|
20240213,181600,4671186550,8970,8970,8970,8970,0
|
|
20240213,181500,4671186550,8970,8970,8970,8970,0
|
|
20240213,181400,4671186550,8970,8970,8970,8970,0
|
|
20240213,181300,4671186550,8970,8970,8970,8970,0
|
|
20240213,181200,4671186550,8970,8970,8970,8970,0
|
|
20240213,181100,4671186550,8970,8970,8970,8970,0
|
|
20240213,181000,4671186550,8970,8970,8970,8970,0
|
|
20240213,180900,4671186550,8970,8970,8970,8970,0
|
|
20240213,180800,4671186550,8970,8970,8970,8970,0
|
|
20240213,180700,4671186550,8970,8970,8970,8970,0
|
|
20240213,180600,4671186550,8970,8970,8970,8970,0
|
|
20240213,180500,4671186550,8970,8970,8970,8970,0
|
|
20240213,180400,4671186550,8970,8970,8970,8970,0
|
|
20240213,180300,4671186550,8970,8970,8970,8970,0
|
|
20240213,180200,4671186550,8970,8970,8970,8970,0
|
|
20240213,180100,4671186550,8970,8970,8970,8970,0
|
|
20240213,180000,4671186550,8970,8970,8970,8970,0
|
|
20240213,175900,4671186550,8970,8970,8970,8970,0
|
|
20240213,175800,4671186550,8970,8970,8970,8970,0
|
|
20240213,175700,4671186550,8970,8970,8970,8970,0
|
|
20240213,175600,4671186550,8970,8970,8970,8970,0
|
|
20240213,175500,4671186550,8970,8970,8970,8970,0
|
|
20240213,175400,4671186550,8970,8970,8970,8970,14495
|
|
20240213,175300,4671186550,8970,8970,8970,8970,0
|
|
20240213,175200,4671186550,8970,8970,8970,8970,0
|
|
20240213,175100,4671186550,8970,8970,8970,8970,0
|
|
20240213,175000,4671186550,8970,8970,8970,8970,0
|
|
20240213,174900,4671186550,8970,8970,8970,8970,0
|
|
20240213,174800,4671186550,8970,8970,8970,8970,0
|
|
20240213,174700,4671186550,8970,8970,8970,8970,0
|
|
20240213,174600,4671186550,8970,8970,8970,8970,0
|
|
20240213,174500,4671186550,8970,8970,8970,8970,0
|
|
20240213,174400,4671186550,8970,8970,8970,8970,0
|
|
20240213,174300,4671186550,8970,8970,8970,8970,0
|
|
20240213,174200,4671186550,8970,8970,8970,8970,0
|
|
20240213,174100,4671186550,8970,8970,8970,8970,0
|
|
20240213,174000,4671186550,8970,8970,8970,8970,0
|
|
20240213,173900,4671186550,8970,8970,8970,8970,0
|
|
20240213,173800,4671186550,8970,8970,8970,8970,0
|
|
20240213,173700,4671186550,8970,8970,8970,8970,0
|
|
20240213,173600,4671186550,8970,8970,8970,8970,0
|
|
20240213,173500,4671186550,8970,8970,8970,8970,0
|
|
20240213,173400,4671186550,8970,8970,8970,8970,0
|
|
20240213,173300,4671186550,8970,8970,8970,8970,0
|
|
20240213,173200,4671186550,8970,8970,8970,8970,0
|
|
20240213,173100,4671186550,8970,8970,8970,8970,0
|
|
20240213,173000,4671186550,8970,8970,8970,8970,0
|
|
20240213,172900,4671186550,8970,8970,8970,8970,0
|
|
20240213,172800,4671186550,8970,8970,8970,8970,0
|
|
20240213,172700,4671186550,8970,8970,8970,8970,0
|
|
20240213,172600,4671186550,8970,8970,8970,8970,0
|
|
20240213,172500,4671186550,8970,8970,8970,8970,0
|
|
20240213,172400,4671186550,8970,8970,8970,8970,14495
|
|
20240213,172300,4671186550,8970,8970,8970,8970,0
|
|
20240213,172200,4671186550,8970,8970,8970,8970,0
|
|
20240213,172100,4671186550,8970,8970,8970,8970,0
|
|
20240213,172000,4671186550,8970,8970,8970,8970,0
|
|
20240213,171900,4671186550,8970,8970,8970,8970,0
|
|
20240213,171800,4671186550,8970,8970,8970,8970,0
|
|
20240213,171700,4671186550,8970,8970,8970,8970,0
|
|
20240213,171600,4671186550,8970,8970,8970,8970,0
|
|
20240213,171500,4671186550,8970,8970,8970,8970,0
|
|
20240213,171400,4671186550,8970,8970,8970,8970,0
|
|
20240213,171300,4671186550,8970,8970,8970,8970,0
|
|
20240213,171200,4671186550,8970,8970,8970,8970,0
|
|
20240213,171100,4671186550,8970,8970,8970,8970,0
|
|
20240213,171000,4671186550,8970,8970,8970,8970,0
|
|
20240213,170900,4671186550,8970,8970,8970,8970,0
|
|
20240213,170800,4671186550,8970,8970,8970,8970,0
|
|
20240213,170700,4671186550,8970,8970,8970,8970,0
|
|
20240213,170600,4671186550,8970,8970,8970,8970,0
|
|
20240213,170500,4671186550,8970,8970,8970,8970,0
|
|
20240213,170400,4671186550,8970,8970,8970,8970,0
|
|
20240213,170300,4671186550,8970,8970,8970,8970,0
|
|
20240213,170200,4671186550,8970,8970,8970,8970,0
|
|
20240213,170100,4671186550,8970,8970,8970,8970,0
|
|
20240213,170000,4671186550,8970,8970,8970,8970,0
|
|
20240213,165900,4671186550,8970,8970,8970,8970,0
|
|
20240213,165800,4671186550,8970,8970,8970,8970,0
|
|
20240213,165700,4671186550,8970,8970,8970,8970,0
|
|
20240213,165600,4671186550,8970,8970,8970,8970,0
|
|
20240213,165500,4671186550,8970,8970,8970,8970,0
|
|
20240213,165400,4671186550,8970,8970,8970,8970,14495
|
|
20240213,165300,4671186550,8970,8970,8970,8970,0
|
|
20240213,165200,4671186550,8970,8970,8970,8970,0
|
|
20240213,165100,4671186550,8970,8970,8970,8970,0
|
|
20240213,165000,4671186550,8970,8970,8970,8970,0
|
|
20240213,164900,4671186550,8970,8970,8970,8970,0
|
|
20240213,164800,4671186550,8970,8970,8970,8970,0
|
|
20240213,164700,4671186550,8970,8970,8970,8970,0
|
|
20240213,164600,4671186550,8970,8970,8970,8970,0
|
|
20240213,164500,4671186550,8970,8970,8970,8970,0
|
|
20240213,164400,4671186550,8970,8970,8970,8970,0
|
|
20240213,164300,4671186550,8970,8970,8970,8970,0
|
|
20240213,164200,4671186550,8970,8970,8970,8970,0
|
|
20240213,164100,4671186550,8970,8970,8970,8970,0
|
|
20240213,164000,4671186550,8970,8970,8970,8970,0
|
|
20240213,163900,4671186550,8970,8970,8970,8970,0
|
|
20240213,163800,4671186550,8970,8970,8970,8970,0
|
|
20240213,163700,4671186550,8970,8970,8970,8970,0
|
|
20240213,163600,4671186550,8970,8970,8970,8970,0
|
|
20240213,163500,4671186550,8970,8970,8970,8970,0
|
|
20240213,163400,4671186550,8970,8970,8970,8970,0
|
|
20240213,163300,4671186550,8970,8970,8970,8970,0
|
|
20240213,163200,4671186550,8970,8970,8970,8970,0
|
|
20240213,163100,4671186550,8970,8970,8970,8970,0
|
|
20240213,163000,4671186550,8970,8970,8970,8970,0
|
|
20240213,162900,4671186550,8970,8970,8970,8970,0
|
|
20240213,162800,4671186550,8970,8970,8970,8970,0
|
|
20240213,162700,4671186550,8970,8970,8970,8970,0
|
|
20240213,162600,4671186550,8970,8970,8970,8970,0
|
|
20240213,162500,4671186550,8970,8970,8970,8970,0
|
|
20240213,162400,4671186550,8970,8970,8970,8970,14495
|
|
20240213,162300,4671186550,8970,8970,8970,8970,0
|
|
20240213,162200,4671186550,8970,8970,8970,8970,0
|
|
20240213,162100,4671186550,8970,8970,8970,8970,0
|
|
20240213,162000,4671186550,8970,8970,8970,8970,0
|
|
20240213,161900,4671186550,8970,8970,8970,8970,0
|
|
20240213,161800,4671186550,8970,8970,8970,8970,0
|
|
20240213,161700,4671186550,8970,8970,8970,8970,0
|
|
20240213,161600,4671186550,8970,8970,8970,8970,0
|
|
20240213,161500,4671186550,8970,8970,8970,8970,0
|
|
20240213,161400,4671186550,8970,8970,8970,8970,0
|
|
20240213,161300,4671186550,8970,8970,8970,8970,0
|
|
20240213,161200,4671186550,8970,8970,8970,8970,0
|
|
20240213,161100,4671186550,8970,8970,8970,8970,0
|
|
20240213,161000,4671186550,8970,8970,8970,8970,0
|
|
20240213,160900,4671186550,8970,8970,8970,8970,0
|
|
20240213,160800,4671186550,8970,8970,8970,8970,0
|
|
20240213,160700,4671186550,8970,8970,8970,8970,0
|
|
20240213,160600,4671186550,8970,8970,8970,8970,0
|
|
20240213,160500,4671186550,8970,8970,8970,8970,0
|
|
20240213,160400,4671186550,8970,8970,8970,8970,0
|
|
20240213,160300,4671186550,8970,8970,8970,8970,0
|
|
20240213,160200,4671186550,8970,8970,8970,8970,0
|
|
20240213,160100,4671186550,8970,8970,8970,8970,0
|
|
20240213,160000,4671186550,8970,8970,8970,8970,0
|
|
20240213,155900,4671186550,8970,8970,8970,8970,0
|
|
20240213,155800,4671186550,8970,8970,8970,8970,0
|
|
20240213,155700,4671186550,8970,8970,8970,8970,0
|
|
20240213,155600,4671186550,8970,8970,8970,8970,0
|
|
20240213,155500,4671186550,8970,8970,8970,8970,0
|
|
20240213,155400,4671186550,8970,8970,8970,8970,14495
|
|
20240213,155300,4671186550,8970,8970,8970,8970,0
|
|
20240213,155200,4671186550,8970,8970,8970,8970,0
|
|
20240213,155100,4671186550,8970,8970,8970,8970,0
|
|
20240213,155000,4671186550,8970,8970,8970,8970,0
|
|
20240213,154900,4671186550,8970,8970,8970,8970,0
|
|
20240213,154800,4671186550,8970,8970,8970,8970,0
|
|
20240213,154700,4671186550,8970,8970,8970,8970,0
|
|
20240213,154600,4671186550,8970,8970,8970,8970,0
|
|
20240213,154500,4671186550,8970,8970,8970,8970,0
|
|
20240213,154400,4671186550,8970,8970,8970,8970,0
|
|
20240213,154300,4671186550,8970,8970,8970,8970,0
|
|
20240213,154200,4671186550,8970,8970,8970,8970,0
|
|
20240213,154100,4671186550,8970,8970,8970,8970,0
|
|
20240213,154000,4671186550,8970,8970,8970,8970,0
|
|
20240213,153900,4671186550,8970,8970,8970,8970,0
|
|
20240213,153800,4671186550,8970,8970,8970,8970,0
|
|
20240213,153700,4671186550,8970,8970,8970,8970,0
|
|
20240213,153600,4671186550,8970,8970,8970,8970,0
|
|
20240213,153500,4671186550,8970,8970,8970,8970,0
|
|
20240213,153400,4671186550,8970,8970,8970,8970,0
|
|
20240213,153300,4671186550,8970,8970,8970,8970,0
|
|
20240213,153200,4671186550,8970,8970,8970,8970,0
|
|
20240213,153100,4671186550,8970,8970,8970,8970,0
|
|
20240213,153000,4671186550,8970,8970,8970,8970,14495
|
|
20240213,152900,4541166400,8960,8960,8960,8960,0
|
|
20240213,152800,4541166400,8960,8960,8960,8960,0
|
|
20240213,152700,4541166400,8960,8960,8960,8960,0
|
|
20240213,152600,4541166400,8960,8960,8960,8960,0
|
|
20240213,152500,4541166400,8960,8960,8960,8960,0
|
|
20240213,152400,4541166400,8960,8960,8960,8960,0
|
|
20240213,152300,4541166400,8960,8960,8960,8960,0
|
|
20240213,152200,4541166400,8960,8960,8960,8960,0
|
|
20240213,152100,4541166400,8960,8960,8960,8960,0
|
|
20240213,152000,4541166400,8960,8960,8960,8960,0
|
|
20240213,151900,4541166400,8960,8960,8960,8950,1668
|
|
20240213,151800,4526221570,8960,8960,8960,8950,1307
|
|
20240213,151700,4514512100,8960,8960,8970,8950,4136
|
|
20240213,151600,4477445370,8960,8960,8960,8950,342
|
|
20240213,151500,4474381650,8960,8940,8960,8940,458
|
|
20240213,151400,4470282570,8950,8950,8950,8940,1559
|
|
20240213,151300,4456331520,8950,8950,8950,8940,645
|
|
20240213,151200,4450559060,8950,8940,8950,8940,1291
|
|
20240213,151100,4439005820,8940,8940,8950,8940,101
|
|
20240213,151000,4438102810,8940,8950,8950,8940,1996
|
|
20240213,150900,4420244220,8940,8950,8950,8940,581
|
|
20240213,150800,4415048960,8950,8940,8950,8940,37
|
|
20240213,150700,4414717850,8940,8940,8940,8920,6443
|
|
20240213,150600,4357179590,8940,8940,8940,8930,945
|
|
20240213,150500,4348731960,8940,8940,8950,8940,375
|
|
20240213,150400,4345379440,8940,8940,8950,8940,25
|
|
20240213,150300,4345155860,8940,8940,8950,8940,571
|
|
20240213,150200,4340045540,8940,8940,8940,8940,906
|
|
20240213,150100,4331945900,8940,8930,8940,8920,1144
|
|
20240213,150000,4321730470,8930,8940,8940,8930,4969
|
|
20240213,145900,4277343590,8940,8930,8940,8930,139
|
|
20240213,145800,4276102310,8930,8930,8940,8930,397
|
|
20240213,145700,4272555090,8930,8930,8940,8930,2216
|
|
20240213,145600,4252763390,8930,8940,8940,8930,1606
|
|
20240213,145500,4238421760,8930,8940,8940,8930,147
|
|
20240213,145400,4237108840,8940,8950,8950,8930,2748
|
|
20240213,145300,4212544860,8940,8950,8950,8940,740
|
|
20240213,145200,4205924260,8940,8940,8950,8940,204
|
|
20240213,145100,4204098740,8940,8940,8940,8940,64
|
|
20240213,145000,4203526580,8940,8950,8950,8940,143
|
|
20240213,144900,4202248050,8940,8940,8950,8940,10
|
|
20240213,144800,4202158640,8940,8950,8950,8940,1528
|
|
20240213,144700,4188497550,8950,8960,8960,8950,2451
|
|
20240213,144600,4166556120,8960,8960,8960,8950,224
|
|
20240213,144500,4164550110,8950,8960,8970,8950,5668
|
|
20240213,144400,4113765630,8960,8970,8970,8960,2846
|
|
20240213,144300,4088257010,8970,8960,8970,8960,623
|
|
20240213,144200,4082668950,8970,8970,8970,8960,142
|
|
20240213,144100,4081395290,8970,8960,8970,8960,188
|
|
20240213,144000,4079709480,8970,8970,8970,8960,320
|
|
20240213,143900,4076839110,8970,8960,8970,8960,445
|
|
20240213,143800,4072850290,8960,8960,8970,8960,187
|
|
20240213,143700,4071174240,8970,8960,8970,8960,436
|
|
20240213,143600,4067264830,8960,8970,8970,8960,1650
|
|
20240213,143500,4052465020,8960,8960,8970,8960,620
|
|
20240213,143400,4046904780,8970,8960,8970,8960,420
|
|
20240213,143300,4043141510,8960,8970,8970,8960,143
|
|
20240213,143200,4041860130,8970,8970,8970,8960,43
|
|
20240213,143100,4041474750,8970,8960,8970,8960,79
|
|
20240213,143000,4040766470,8970,8960,8970,8960,223
|
|
20240213,142900,4038768050,8950,8970,8970,8950,555
|
|
20240213,142800,4033794970,8970,8970,8970,8960,126
|
|
20240213,142700,4032665780,8960,8960,8960,8950,3436
|
|
20240213,142600,4001879430,8950,8960,8960,8950,73
|
|
20240213,142500,4001225970,8950,8960,8960,8950,1781
|
|
20240213,142400,3985285600,8950,8960,8960,8950,123
|
|
20240213,142300,3984184420,8960,8960,8960,8950,99
|
|
20240213,142200,3983298170,8960,8960,8960,8950,187
|
|
20240213,142100,3981623690,8950,8960,8960,8950,586
|
|
20240213,142000,3976373390,8960,8960,8960,8950,590
|
|
20240213,141900,3971088200,8960,8950,8960,8950,293
|
|
20240213,141800,3968464940,8950,8960,8960,8940,97
|
|
20240213,141700,3967597070,8940,8950,8960,8940,3262
|
|
20240213,141600,3938410900,8950,8960,8960,8950,844
|
|
20240213,141500,3930850220,8960,8950,8960,8950,405
|
|
20240213,141400,3927225340,8960,8960,8960,8950,30
|
|
20240213,141300,3926956660,8950,8960,8960,8950,352
|
|
20240213,141200,3923802810,8960,8960,8960,8950,192
|
|
20240213,141100,3922082610,8950,8950,8960,8940,3932
|
|
20240213,141000,3886890630,8940,8950,8950,8940,71
|
|
20240213,140900,3886255700,8940,8940,8950,8940,738
|
|
20240213,140800,3879657090,8940,8950,8950,8940,242
|
|
20240213,140700,3877493410,8940,8950,8950,8940,127
|
|
20240213,140600,3876357230,8950,8950,8950,8940,102
|
|
20240213,140500,3875445140,8940,8950,8950,8940,79
|
|
20240213,140400,3874738660,8940,8950,8950,8940,737
|
|
20240213,140300,3868149220,8950,8940,8950,8940,925
|
|
20240213,140200,3859870970,8950,8950,8950,8940,90
|
|
20240213,140100,3859065950,8940,8940,8950,8940,98
|
|
20240213,140000,3858189630,8940,8940,8950,8940,216
|
|
20240213,135900,3856257650,8950,8950,8950,8940,808
|
|
20240213,135800,3849027570,8950,8950,8950,8940,2562
|
|
20240213,135700,3826122740,8940,8940,8950,8940,221
|
|
20240213,135600,3824146550,8940,8950,8950,8940,90
|
|
20240213,135500,3823341750,8950,8960,8960,8940,794
|
|
20240213,135400,3816235740,8950,8950,8960,8950,1085
|
|
20240213,135300,3806524370,8950,8960,8960,8950,791
|
|
20240213,135200,3799439650,8960,8960,8960,8950,131
|
|
20240213,135100,3798267000,8950,8960,8960,8950,774
|
|
20240213,135000,3791335780,8950,8950,8960,8950,1082
|
|
20240213,134900,3781642530,8950,8950,8960,8950,355
|
|
20240213,134800,3778462280,8960,8960,8960,8950,528
|
|
20240213,134700,3773735440,8950,8960,8960,8950,146
|
|
20240213,134600,3772427900,8950,8960,8960,8950,947
|
|
20240213,134500,3763948410,8950,8960,8960,8950,54
|
|
20240213,134400,3763464990,8960,8960,8960,8950,289
|
|
20240213,134300,3760877670,8960,8960,8960,8950,1617
|
|
20240213,134200,3746389380,8960,8960,8960,8950,526
|
|
20240213,134100,3741677710,8950,8950,8960,8940,1204
|
|
20240213,134000,3730901850,8950,8940,8950,8930,2682
|
|
20240213,133900,3706924950,8930,8940,8950,8930,3641
|
|
20240213,133800,3674382960,8940,8950,8950,8940,647
|
|
20240213,133700,3668598610,8950,8950,8950,8940,281
|
|
20240213,133600,3666083760,8950,8950,8950,8940,1000
|
|
20240213,133500,3657134760,8950,8950,8950,8950,50
|
|
20240213,133400,3656687260,8950,8950,8950,8950,14
|
|
20240213,133300,3656561960,8950,8950,8950,8940,552
|
|
20240213,133200,3651624930,8940,8950,8950,8940,321
|
|
20240213,133100,3648752050,8950,8950,8960,8940,2292
|
|
20240213,133000,3628238730,8950,8960,8960,8950,46
|
|
20240213,132900,3627826620,8960,8950,8960,8950,1143
|
|
20240213,132800,3617585470,8950,8960,8970,8940,6208
|
|
20240213,132700,3562022870,8960,8960,8960,8960,600
|
|
20240213,132600,3556646870,8970,8970,8970,8960,819
|
|
20240213,132500,3549308410,8970,8970,8970,8960,302
|
|
20240213,132400,3546599500,8970,8960,8970,8960,1165
|
|
20240213,132300,3536161060,8960,8950,8960,8950,417
|
|
20240213,132200,3532428170,8950,8960,8960,8950,104
|
|
20240213,132100,3531497270,8950,8960,8960,8950,104
|
|
20240213,132000,3530566460,8950,8960,8970,8950,1346
|
|
20240213,131900,3518517940,8960,8960,8970,8950,474
|
|
20240213,131800,3514270920,8960,8960,8970,8960,3449
|
|
20240213,131700,3483367670,8960,8970,8980,8960,676
|
|
20240213,131600,3477307170,8970,8980,8980,8970,92
|
|
20240213,131500,3476481910,8970,8980,8980,8970,1475
|
|
20240213,131400,3463251140,8980,8980,8980,8970,19
|
|
20240213,131300,3463080570,8970,8980,8980,8970,49
|
|
20240213,131200,3462640970,8970,8980,8980,8970,505
|
|
20240213,131100,3458108230,8970,8970,8980,8970,537
|
|
20240213,131000,3453288340,8970,8980,8980,8970,1800
|
|
20240213,130900,3437142270,8970,8980,8980,8970,62
|
|
20240213,130800,3436585560,8980,8980,8980,8970,594
|
|
20240213,130700,3431256950,8970,8980,8980,8970,4293
|
|
20240213,130600,3392748710,8980,8970,8980,8970,358
|
|
20240213,130500,3389534160,8970,8980,8990,8970,2296
|
|
20240213,130400,3368916000,8980,8980,8990,8980,87
|
|
20240213,130300,3368134660,8980,9000,9000,8980,2416
|
|
20240213,130200,3346417130,8990,9000,9000,8990,2105
|
|
20240213,130100,3327473410,9000,9000,9000,8990,779
|
|
20240213,130000,3320462430,8990,9000,9000,8990,430
|
|
20240213,125900,3316596680,8990,9000,9000,8990,428
|
|
20240213,125800,3312746040,9000,8990,9000,8990,963
|
|
20240213,125700,3304088240,8990,8990,8990,8980,2020
|
|
20240213,125600,3285933000,9000,9000,9000,8990,711
|
|
20240213,125500,3279535280,9000,9000,9000,8990,706
|
|
20240213,125400,3273181780,9000,8990,9000,8990,911
|
|
20240213,125300,3264990880,9000,8990,9000,8990,3126
|
|
20240213,125200,3236874380,9000,8990,9000,8990,273
|
|
20240213,125100,3234417510,8990,9000,9000,8990,300
|
|
20240213,125000,3231719880,9000,8990,9000,8980,3897
|
|
20240213,124900,3196691990,8990,8980,8990,8980,1702
|
|
20240213,124800,3181391930,8980,8990,8990,8980,501
|
|
20240213,124700,3176889060,8990,8980,8990,8980,7792
|
|
20240213,124600,3106916500,8980,8970,8980,8970,1781
|
|
20240213,124500,3090940880,8970,8970,8980,8970,11252
|
|
20240213,124400,2990003990,8970,8950,8970,8950,525
|
|
20240213,124300,2985297040,8950,8960,8970,8950,1422
|
|
20240213,124200,2972555820,8960,8960,8960,8960,51
|
|
20240213,124100,2972098860,8960,8960,8970,8960,197
|
|
20240213,124000,2970333730,8970,8960,8970,8960,330
|
|
20240213,123900,2967376840,8960,8960,8970,8960,404
|
|
20240213,123800,2963756400,8960,8960,8970,8960,337
|
|
20240213,123700,2960735210,8960,8950,8960,8950,697
|
|
20240213,123600,2954492090,8960,8960,8960,8960,601
|
|
20240213,123500,2949107130,8950,8960,8960,8950,964
|
|
20240213,123400,2940469720,8950,8950,8960,8940,2483
|
|
20240213,123300,2918246780,8960,8970,8970,8960,2031
|
|
20240213,123200,2900048870,8960,8960,8970,8960,1450
|
|
20240213,123100,2887052030,8960,8950,8970,8950,1976
|
|
20240213,123000,2869348290,8960,8960,8970,8960,1685
|
|
20240213,122900,2854245690,8960,8970,8970,8960,1265
|
|
20240213,122800,2842906040,8970,8940,8970,8940,19598
|
|
20240213,122700,2667501600,8930,8920,8930,8920,8879
|
|
20240213,122600,2588262220,8920,8910,8920,8910,225
|
|
20240213,122500,2586255900,8910,8910,8920,8910,185
|
|
20240213,122400,2584607540,8920,8910,8920,8910,498
|
|
20240213,122300,2580167280,8910,8920,8920,8910,145
|
|
20240213,122200,2578874590,8910,8910,8920,8910,229
|
|
20240213,122100,2576832980,8910,8900,8910,8900,4926
|
|
20240213,122000,2532942390,8900,8900,8900,8900,589
|
|
20240213,121900,2527700290,8900,8900,8910,8900,88
|
|
20240213,121800,2526917060,8910,8900,8910,8900,765
|
|
20240213,121700,2520108210,8900,8900,8910,8900,223
|
|
20240213,121600,2518123440,8900,8910,8910,8900,3909
|
|
20240213,121500,2483307870,8910,8910,8920,8910,242
|
|
20240213,121400,2481151640,8910,8910,8910,8910,131
|
|
20240213,121300,2479984430,8910,8910,8910,8910,537
|
|
20240213,121200,2475199760,8910,8910,8910,8910,1788
|
|
20240213,121100,2459268680,8910,8910,8920,8910,708
|
|
20240213,121000,2452958180,8910,8910,8910,8910,329
|
|
20240213,120900,2450026790,8920,8920,8920,8910,121
|
|
20240213,120800,2448947570,8920,8910,8920,8910,84
|
|
20240213,120700,2448198920,8920,8920,8920,8910,389
|
|
20240213,120600,2444729330,8910,8920,8920,8910,891
|
|
20240213,120500,2436785400,8920,8910,8920,8910,130
|
|
20240213,120400,2435626260,8910,8920,8920,8910,401
|
|
20240213,120300,2432049500,8920,8910,8920,8910,202
|
|
20240213,120200,2430249150,8910,8910,8910,8910,101
|
|
20240213,120100,2429349240,8910,8900,8910,8900,535
|
|
20240213,120000,2424586230,8900,8910,8910,8900,40
|
|
20240213,115900,2424230210,8900,8900,8910,8900,114
|
|
20240213,115800,2423215590,8910,8910,8910,8900,3973
|
|
20240213,115700,2387853590,8910,8910,8910,8910,1994
|
|
20240213,115600,2370087050,8910,8910,8910,8900,790
|
|
20240213,115500,2363053320,8900,8900,8910,8900,66
|
|
20240213,115400,2362465610,8910,8900,8910,8900,520
|
|
20240213,115300,2357833950,8910,8910,8910,8900,87
|
|
20240213,115200,2357059530,8910,8910,8910,8900,256
|
|
20240213,115100,2354778730,8910,8920,8920,8910,1029
|
|
20240213,115000,2345604700,8920,8910,8920,8910,379
|
|
20240213,114900,2342227310,8910,8910,8910,8900,1147
|
|
20240213,114800,2332009870,8900,8910,8910,8900,1154
|
|
20240213,114700,2321727750,8900,8910,8910,8900,402
|
|
20240213,114600,2318148750,8910,8900,8910,8900,45
|
|
20240213,114500,2317748190,8910,8910,8920,8910,290
|
|
20240213,114400,2315164080,8910,8910,8910,8910,1162
|
|
20240213,114300,2304810660,8910,8900,8910,8900,282
|
|
20240213,114200,2302298340,8900,8910,8910,8900,33
|
|
20240213,114100,2302004530,8910,8900,8910,8900,411
|
|
20240213,114000,2298345590,8900,8910,8910,8900,390
|
|
20240213,113900,2294871750,8920,8920,8920,8910,522
|
|
20240213,113800,2290219550,8920,8920,8920,8920,130
|
|
20240213,113700,2289059950,8920,8920,8920,8920,953
|
|
20240213,113600,2280559190,8920,8900,8920,8900,406
|
|
20240213,113500,2276942640,8900,8910,8910,8900,877
|
|
20240213,113400,2269136230,8900,8900,8910,8900,174
|
|
20240213,113300,2267587270,8910,8910,8920,8910,1256
|
|
20240213,113200,2256396180,8920,8920,8930,8920,1682
|
|
20240213,113100,2241392590,8920,8930,8930,8920,970
|
|
20240213,113000,2232730940,8930,8920,8930,8920,1611
|
|
20240213,112900,2218357970,8920,8930,8930,8920,592
|
|
20240213,112800,2213077270,8920,8920,8930,8920,431
|
|
20240213,112700,2209232050,8930,8920,8930,8920,1491
|
|
20240213,112600,2195929480,8930,8930,8930,8920,163
|
|
20240213,112500,2194474160,8920,8920,8930,8920,829
|
|
20240213,112400,2187078790,8920,8920,8920,8920,180
|
|
20240213,112300,2185473190,8920,8920,8930,8920,136
|
|
20240213,112200,2184259660,8920,8920,8920,8910,1276
|
|
20240213,112100,2172881310,8920,8920,8920,8910,132
|
|
20240213,112000,2171704230,8920,8920,8920,8910,367
|
|
20240213,111900,2168431330,8920,8910,8920,8910,167
|
|
20240213,111800,2166942560,8920,8920,8920,8910,254
|
|
20240213,111700,2164677980,8920,8940,8940,8920,3091
|
|
20240213,111600,2137089340,8930,8930,8930,8930,513
|
|
20240213,111500,2132508250,8930,8930,8930,8930,534
|
|
20240213,111400,2127739630,8930,8930,8930,8920,162
|
|
20240213,111300,2126293480,8930,8930,8930,8920,1102
|
|
20240213,111200,2116454010,8920,8930,8930,8920,421
|
|
20240213,111100,2112696150,8930,8930,8930,8920,575
|
|
20240213,111000,2107562560,8930,8920,8930,8920,1788
|
|
20240213,110900,2091605800,8920,8910,8920,8910,268
|
|
20240213,110800,2089216620,8910,8920,8920,8910,135
|
|
20240213,110700,2088013170,8910,8910,8920,8910,471
|
|
20240213,110600,2083812490,8920,8910,8920,8910,70
|
|
20240213,110500,2083188370,8920,8920,8920,8910,891
|
|
20240213,110400,2075243220,8910,8910,8910,8910,34
|
|
20240213,110300,2074940280,8910,8900,8910,8900,227
|
|
20240213,110200,2072918580,8910,8910,8910,8910,79
|
|
20240213,110100,2072214690,8900,8900,8900,8890,458
|
|
20240213,110000,2068139040,8910,8900,8910,8890,3462
|
|
20240213,105900,2037330560,8910,8920,8920,8900,2306
|
|
20240213,105800,2016775860,8920,8930,8930,8920,1265
|
|
20240213,105700,2005490370,8920,8920,8930,8920,313
|
|
20240213,105600,2002695910,8930,8940,8940,8920,1184
|
|
20240213,105500,1992122430,8940,8930,8940,8930,4994
|
|
20240213,105400,1947525730,8940,8930,8940,8930,717
|
|
20240213,105300,1941119220,8940,8930,8940,8920,1447
|
|
20240213,105200,1928194540,8930,8920,8930,8910,2253
|
|
20240213,105100,1908083410,8910,8910,8920,8910,514
|
|
20240213,105000,1903499690,8910,8920,8920,8910,3386
|
|
20240213,104900,1873296680,8910,8910,8910,8900,2409
|
|
20240213,104800,1851833490,8910,8910,8910,8900,1386
|
|
20240213,104700,1839485750,8910,8890,8910,8890,7050
|
|
20240213,104600,1776740480,8890,8890,8900,8890,834
|
|
20240213,104500,1769320290,8890,8900,8900,8890,116
|
|
20240213,104400,1768288820,8890,8900,8900,8890,154
|
|
20240213,104300,1766919350,8890,8890,8900,8890,1138
|
|
20240213,104200,1756796200,8900,8890,8900,8890,867
|
|
20240213,104100,1749088160,8900,8890,8900,8890,3657
|
|
20240213,104000,1716552760,8890,8900,8900,8890,159
|
|
20240213,103900,1715138560,8900,8890,8900,8890,1404
|
|
20240213,103800,1702653350,8900,8890,8900,8890,913
|
|
20240213,103700,1694532160,8890,8890,8900,8880,230
|
|
20240213,103600,1692487490,8890,8880,8900,8880,118
|
|
20240213,103500,1691438930,8880,8890,8900,8880,3107
|
|
20240213,103400,1663817800,8900,8890,8900,8880,971
|
|
20240213,103300,1655184980,8890,8890,8890,8880,1894
|
|
20240213,103200,1638362360,8880,8890,8890,8880,889
|
|
20240213,103100,1630466640,8880,8890,8900,8880,2954
|
|
20240213,103000,1604205500,8890,8900,8900,8890,1508
|
|
20240213,102900,1590797730,8890,8900,8900,8890,313
|
|
20240213,102800,1588013190,8900,8900,8900,8890,1020
|
|
20240213,102700,1578944290,8900,8900,8900,8890,905
|
|
20240213,102600,1570890290,8900,8900,8900,8900,574
|
|
20240213,102500,1565781690,8900,8900,8900,8890,679
|
|
20240213,102400,1559739090,8900,8890,8900,8880,1280
|
|
20240213,102300,1548359900,8890,8870,8890,8870,475
|
|
20240213,102200,1544142400,8870,8870,8880,8870,1185
|
|
20240213,102100,1533625470,8870,8870,8870,8870,146
|
|
20240213,102000,1532330450,8870,8880,8880,8870,4406
|
|
20240213,101900,1493207690,8880,8890,8900,8880,5801
|
|
20240213,101800,1441633250,8890,8900,8900,8890,2675
|
|
20240213,101700,1417850320,8890,8890,8900,8890,416
|
|
20240213,101600,1414151800,8890,8900,8900,8890,468
|
|
20240213,101500,1409988040,8900,8900,8900,8890,851
|
|
20240213,101400,1402419530,8890,8890,8900,8890,553
|
|
20240213,101300,1397500090,8890,8890,8900,8890,733
|
|
20240213,101200,1390977130,8900,8890,8900,8880,1299
|
|
20240213,101100,1379427730,8880,8890,8890,8880,1495
|
|
20240213,101000,1366137840,8890,8880,8890,8880,1573
|
|
20240213,100900,1352157800,8890,8860,8890,8860,19190
|
|
20240213,100800,1181903350,8860,8850,8860,8850,832
|
|
20240213,100700,1174533030,8850,8860,8870,8850,2170
|
|
20240213,100600,1155307050,8860,8860,8870,8860,676
|
|
20240213,100500,1149313170,8860,8860,8870,8860,383
|
|
20240213,100400,1145918740,8860,8870,8870,8860,851
|
|
20240213,100300,1138375670,8860,8860,8870,8860,916
|
|
20240213,100200,1130258350,8860,8860,8870,8860,493
|
|
20240213,100100,1125886670,8860,8860,8870,8860,209
|
|
20240213,100000,1124034210,8860,8860,8870,8860,902
|
|
20240213,095900,1116041420,8870,8860,8870,8860,1079
|
|
20240213,095800,1106475720,8860,8860,8870,8860,489
|
|
20240213,095700,1102142630,8870,8870,8870,8860,758
|
|
20240213,095600,1095426220,8860,8870,8870,8860,137
|
|
20240213,095500,1094212190,8860,8850,8860,8850,2808
|
|
20240213,095400,1069333730,8860,8860,8860,8850,1241
|
|
20240213,095300,1058339710,8860,8850,8860,8850,321
|
|
20240213,095200,1055497730,8860,8860,8860,8850,659
|
|
20240213,095100,1049660130,8860,8860,8870,8850,644
|
|
20240213,095000,1043954440,8860,8860,8870,8860,794
|
|
20240213,094900,1036919100,8860,8840,8870,8840,3449
|
|
20240213,094800,1006381010,8850,8850,8850,8840,1267
|
|
20240213,094700,995168410,8850,8840,8850,8840,1203
|
|
20240213,094600,984524160,8840,8840,8850,8840,1447
|
|
20240213,094500,971727030,8850,8840,8850,8840,1315
|
|
20240213,094400,960090910,8840,8850,8850,8840,2121
|
|
20240213,094300,941326260,8860,8860,8860,8850,505
|
|
20240213,094200,936852090,8850,8830,8860,8830,4916
|
|
20240213,094100,893417890,8830,8800,8830,8800,1559
|
|
20240213,094000,879657610,8800,8820,8830,8800,4310
|
|
20240213,093900,841707500,8820,8810,8830,8810,2549
|
|
20240213,093800,819230930,8820,8810,8830,8810,887
|
|
20240213,093700,811408240,8820,8820,8820,8810,220
|
|
20240213,093600,809467910,8810,8830,8830,8810,695
|
|
20240213,093500,803340710,8820,8820,8830,8810,838
|
|
20240213,093400,795948920,8810,8820,8830,8810,1852
|
|
20240213,093300,779610860,8820,8820,8830,8820,1078
|
|
20240213,093200,770100170,8820,8820,8830,8820,659
|
|
20240213,093100,764286620,8820,8820,8830,8810,1837
|
|
20240213,093000,748086810,8810,8810,8820,8800,3199
|
|
20240213,092900,719920900,8800,8800,8810,8800,1362
|
|
20240213,092800,707927850,8800,8800,8810,8800,729
|
|
20240213,092700,701512060,8800,8800,8800,8800,1344
|
|
20240213,092600,689684860,8800,8810,8820,8800,3544
|
|
20240213,092500,658487840,8810,8810,8820,8810,1213
|
|
20240213,092400,647798600,8820,8820,8820,8810,1151
|
|
20240213,092300,637656700,8820,8840,8840,8820,2641
|
|
20240213,092200,614349460,8830,8820,8830,8800,4363
|
|
20240213,092100,575881820,8830,8830,8840,8830,894
|
|
20240213,092000,567985720,8840,8830,8840,8820,994
|
|
20240213,091900,559208170,8830,8840,8840,8820,2572
|
|
20240213,091800,536500770,8830,8830,8840,8830,546
|
|
20240213,091700,531674360,8840,8840,8860,8830,2034
|
|
20240213,091600,513694340,8840,8860,8870,8840,3334
|
|
20240213,091500,484179330,8870,8860,8870,8850,923
|
|
20240213,091400,476001320,8860,8870,8870,8850,1231
|
|
20240213,091300,465098330,8850,8870,8880,8850,1912
|
|
20240213,091200,448145490,8870,8850,8880,8850,3161
|
|
20240213,091100,420117860,8840,8820,8860,8820,5938
|
|
20240213,091000,367618840,8830,8810,8830,8800,1456
|
|
20240213,090900,354789070,8810,8790,8830,8790,5459
|
|
20240213,090800,306668020,8800,8800,8810,8800,1554
|
|
20240213,090700,292991000,8800,8810,8820,8800,1810
|
|
20240213,090600,277048010,8810,8820,8830,8810,961
|
|
20240213,090500,268570970,8820,8830,8840,8820,1583
|
|
20240213,090400,254585980,8840,8790,8840,8790,5778
|
|
20240213,090300,203615750,8790,8810,8810,8790,1648
|
|
20240213,090200,189112820,8810,8810,8820,8770,6622
|
|
20240213,090100,130896540,8810,8820,8820,8780,4484
|
|
20240213,090000,91381220,8820,8790,8820,8780,10342
|