691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,202800,1040351510,6390,6390,6390,6390,1335
|
|
20240213,202700,1040351510,6390,6390,6390,6390,0
|
|
20240213,202600,1040351510,6390,6390,6390,6390,0
|
|
20240213,202500,1040351510,6390,6390,6390,6390,0
|
|
20240213,202400,1040351510,6390,6390,6390,6390,0
|
|
20240213,202300,1040351510,6390,6390,6390,6390,0
|
|
20240213,202200,1040351510,6390,6390,6390,6390,0
|
|
20240213,202100,1040351510,6390,6390,6390,6390,0
|
|
20240213,202000,1040351510,6390,6390,6390,6390,0
|
|
20240213,201900,1040351510,6390,6390,6390,6390,0
|
|
20240213,201800,1040351510,6390,6390,6390,6390,0
|
|
20240213,201700,1040351510,6390,6390,6390,6390,0
|
|
20240213,201600,1040351510,6390,6390,6390,6390,0
|
|
20240213,201500,1040351510,6390,6390,6390,6390,0
|
|
20240213,201400,1040351510,6390,6390,6390,6390,0
|
|
20240213,201300,1040351510,6390,6390,6390,6390,0
|
|
20240213,201200,1040351510,6390,6390,6390,6390,0
|
|
20240213,201100,1040351510,6390,6390,6390,6390,0
|
|
20240213,201000,1040351510,6390,6390,6390,6390,0
|
|
20240213,200900,1040351510,6390,6390,6390,6390,0
|
|
20240213,200800,1040351510,6390,6390,6390,6390,0
|
|
20240213,200700,1040351510,6390,6390,6390,6390,0
|
|
20240213,200600,1040351510,6390,6390,6390,6390,0
|
|
20240213,200500,1040351510,6390,6390,6390,6390,0
|
|
20240213,200400,1040351510,6390,6390,6390,6390,0
|
|
20240213,200300,1040351510,6390,6390,6390,6390,0
|
|
20240213,200200,1040351510,6390,6390,6390,6390,0
|
|
20240213,200100,1040351510,6390,6390,6390,6390,0
|
|
20240213,200000,1040351510,6390,6390,6390,6390,0
|
|
20240213,195900,1040351510,6390,6390,6390,6390,0
|
|
20240213,195800,1040351510,6390,6390,6390,6390,1335
|
|
20240213,195700,1040351510,6390,6390,6390,6390,0
|
|
20240213,195600,1040351510,6390,6390,6390,6390,0
|
|
20240213,195500,1040351510,6390,6390,6390,6390,0
|
|
20240213,195400,1040351510,6390,6390,6390,6390,0
|
|
20240213,195300,1040351510,6390,6390,6390,6390,0
|
|
20240213,195200,1040351510,6390,6390,6390,6390,0
|
|
20240213,195100,1040351510,6390,6390,6390,6390,0
|
|
20240213,195000,1040351510,6390,6390,6390,6390,0
|
|
20240213,194900,1040351510,6390,6390,6390,6390,0
|
|
20240213,194800,1040351510,6390,6390,6390,6390,0
|
|
20240213,194700,1040351510,6390,6390,6390,6390,0
|
|
20240213,194600,1040351510,6390,6390,6390,6390,0
|
|
20240213,194500,1040351510,6390,6390,6390,6390,0
|
|
20240213,194400,1040351510,6390,6390,6390,6390,0
|
|
20240213,194300,1040351510,6390,6390,6390,6390,0
|
|
20240213,194200,1040351510,6390,6390,6390,6390,0
|
|
20240213,194100,1040351510,6390,6390,6390,6390,0
|
|
20240213,194000,1040351510,6390,6390,6390,6390,0
|
|
20240213,193900,1040351510,6390,6390,6390,6390,0
|
|
20240213,193800,1040351510,6390,6390,6390,6390,0
|
|
20240213,193700,1040351510,6390,6390,6390,6390,0
|
|
20240213,193600,1040351510,6390,6390,6390,6390,0
|
|
20240213,193500,1040351510,6390,6390,6390,6390,0
|
|
20240213,193400,1040351510,6390,6390,6390,6390,0
|
|
20240213,193300,1040351510,6390,6390,6390,6390,0
|
|
20240213,193200,1040351510,6390,6390,6390,6390,0
|
|
20240213,193100,1040351510,6390,6390,6390,6390,0
|
|
20240213,193000,1040351510,6390,6390,6390,6390,0
|
|
20240213,192900,1040351510,6390,6390,6390,6390,0
|
|
20240213,192800,1040351510,6390,6390,6390,6390,1335
|
|
20240213,192700,1040351510,6390,6390,6390,6390,0
|
|
20240213,192600,1040351510,6390,6390,6390,6390,0
|
|
20240213,192500,1040351510,6390,6390,6390,6390,0
|
|
20240213,192400,1040351510,6390,6390,6390,6390,0
|
|
20240213,192300,1040351510,6390,6390,6390,6390,0
|
|
20240213,192200,1040351510,6390,6390,6390,6390,0
|
|
20240213,192100,1040351510,6390,6390,6390,6390,0
|
|
20240213,192000,1040351510,6390,6390,6390,6390,0
|
|
20240213,191900,1040351510,6390,6390,6390,6390,0
|
|
20240213,191800,1040351510,6390,6390,6390,6390,0
|
|
20240213,191700,1040351510,6390,6390,6390,6390,0
|
|
20240213,191600,1040351510,6390,6390,6390,6390,0
|
|
20240213,191500,1040351510,6390,6390,6390,6390,0
|
|
20240213,191400,1040351510,6390,6390,6390,6390,0
|
|
20240213,191300,1040351510,6390,6390,6390,6390,0
|
|
20240213,191200,1040351510,6390,6390,6390,6390,0
|
|
20240213,191100,1040351510,6390,6390,6390,6390,0
|
|
20240213,191000,1040351510,6390,6390,6390,6390,0
|
|
20240213,190900,1040351510,6390,6390,6390,6390,0
|
|
20240213,190800,1040351510,6390,6390,6390,6390,0
|
|
20240213,190700,1040351510,6390,6390,6390,6390,0
|
|
20240213,190600,1040351510,6390,6390,6390,6390,0
|
|
20240213,190500,1040351510,6390,6390,6390,6390,0
|
|
20240213,190400,1040351510,6390,6390,6390,6390,0
|
|
20240213,190300,1040351510,6390,6390,6390,6390,0
|
|
20240213,190200,1040351510,6390,6390,6390,6390,0
|
|
20240213,190100,1040351510,6390,6390,6390,6390,0
|
|
20240213,190000,1040351510,6390,6390,6390,6390,0
|
|
20240213,185900,1040351510,6390,6390,6390,6390,0
|
|
20240213,185800,1040351510,6390,6390,6390,6390,1335
|
|
20240213,185700,1040351510,6390,6390,6390,6390,0
|
|
20240213,185600,1040351510,6390,6390,6390,6390,0
|
|
20240213,185500,1040351510,6390,6390,6390,6390,0
|
|
20240213,185400,1040351510,6390,6390,6390,6390,0
|
|
20240213,185300,1040351510,6390,6390,6390,6390,0
|
|
20240213,185200,1040351510,6390,6390,6390,6390,0
|
|
20240213,185100,1040351510,6390,6390,6390,6390,0
|
|
20240213,185000,1040351510,6390,6390,6390,6390,0
|
|
20240213,184900,1040351510,6390,6390,6390,6390,0
|
|
20240213,184800,1040351510,6390,6390,6390,6390,0
|
|
20240213,184700,1040351510,6390,6390,6390,6390,0
|
|
20240213,184600,1040351510,6390,6390,6390,6390,0
|
|
20240213,184500,1040351510,6390,6390,6390,6390,0
|
|
20240213,184400,1040351510,6390,6390,6390,6390,0
|
|
20240213,184300,1040351510,6390,6390,6390,6390,0
|
|
20240213,184200,1040351510,6390,6390,6390,6390,0
|
|
20240213,184100,1040351510,6390,6390,6390,6390,0
|
|
20240213,184000,1040351510,6390,6390,6390,6390,0
|
|
20240213,183900,1040351510,6390,6390,6390,6390,0
|
|
20240213,183800,1040351510,6390,6390,6390,6390,0
|
|
20240213,183700,1040351510,6390,6390,6390,6390,0
|
|
20240213,183600,1040351510,6390,6390,6390,6390,0
|
|
20240213,183500,1040351510,6390,6390,6390,6390,0
|
|
20240213,183400,1040351510,6390,6390,6390,6390,0
|
|
20240213,183300,1040351510,6390,6390,6390,6390,0
|
|
20240213,183200,1040351510,6390,6390,6390,6390,0
|
|
20240213,183100,1040351510,6390,6390,6390,6390,0
|
|
20240213,183000,1040351510,6390,6390,6390,6390,0
|
|
20240213,182900,1040351510,6390,6390,6390,6390,0
|
|
20240213,182800,1040351510,6390,6390,6390,6390,1335
|
|
20240213,182700,1040351510,6390,6390,6390,6390,0
|
|
20240213,182600,1040351510,6390,6390,6390,6390,0
|
|
20240213,182500,1040351510,6390,6390,6390,6390,0
|
|
20240213,182400,1040351510,6390,6390,6390,6390,0
|
|
20240213,182300,1040351510,6390,6390,6390,6390,0
|
|
20240213,182200,1040351510,6390,6390,6390,6390,0
|
|
20240213,182100,1040351510,6390,6390,6390,6390,0
|
|
20240213,182000,1040351510,6390,6390,6390,6390,0
|
|
20240213,181900,1040351510,6390,6390,6390,6390,0
|
|
20240213,181800,1040351510,6390,6390,6390,6390,0
|
|
20240213,181700,1040351510,6390,6390,6390,6390,0
|
|
20240213,181600,1040351510,6390,6390,6390,6390,0
|
|
20240213,181500,1040351510,6390,6390,6390,6390,0
|
|
20240213,181400,1040351510,6390,6390,6390,6390,0
|
|
20240213,181300,1040351510,6390,6390,6390,6390,0
|
|
20240213,181200,1040351510,6390,6390,6390,6390,0
|
|
20240213,181100,1040351510,6390,6390,6390,6390,0
|
|
20240213,181000,1040351510,6390,6390,6390,6390,0
|
|
20240213,180900,1040351510,6390,6390,6390,6390,0
|
|
20240213,180800,1040351510,6390,6390,6390,6390,0
|
|
20240213,180700,1040351510,6390,6390,6390,6390,0
|
|
20240213,180600,1040351510,6390,6390,6390,6390,0
|
|
20240213,180500,1040351510,6390,6390,6390,6390,0
|
|
20240213,180400,1040351510,6390,6390,6390,6390,0
|
|
20240213,180300,1040351510,6390,6390,6390,6390,0
|
|
20240213,180200,1040351510,6390,6390,6390,6390,0
|
|
20240213,180100,1040351510,6390,6390,6390,6390,0
|
|
20240213,180000,1040351510,6390,6390,6390,6390,0
|
|
20240213,175900,1040351510,6390,6390,6390,6390,0
|
|
20240213,175800,1040351510,6390,6390,6390,6390,1335
|
|
20240213,175700,1040351510,6390,6390,6390,6390,0
|
|
20240213,175600,1040351510,6390,6390,6390,6390,0
|
|
20240213,175500,1040351510,6390,6390,6390,6390,0
|
|
20240213,175400,1040351510,6390,6390,6390,6390,0
|
|
20240213,175300,1040351510,6390,6390,6390,6390,0
|
|
20240213,175200,1040351510,6390,6390,6390,6390,0
|
|
20240213,175100,1040351510,6390,6390,6390,6390,0
|
|
20240213,175000,1040351510,6390,6390,6390,6390,0
|
|
20240213,174900,1040351510,6390,6390,6390,6390,0
|
|
20240213,174800,1040351510,6390,6390,6390,6390,0
|
|
20240213,174700,1040351510,6390,6390,6390,6390,0
|
|
20240213,174600,1040351510,6390,6390,6390,6390,0
|
|
20240213,174500,1040351510,6390,6390,6390,6390,0
|
|
20240213,174400,1040351510,6390,6390,6390,6390,0
|
|
20240213,174300,1040351510,6390,6390,6390,6390,0
|
|
20240213,174200,1040351510,6390,6390,6390,6390,0
|
|
20240213,174100,1040351510,6390,6390,6390,6390,0
|
|
20240213,174000,1040351510,6390,6390,6390,6390,0
|
|
20240213,173900,1040351510,6390,6390,6390,6390,0
|
|
20240213,173800,1040351510,6390,6390,6390,6390,0
|
|
20240213,173700,1040351510,6390,6390,6390,6390,0
|
|
20240213,173600,1040351510,6390,6390,6390,6390,0
|
|
20240213,173500,1040351510,6390,6390,6390,6390,0
|
|
20240213,173400,1040351510,6390,6390,6390,6390,0
|
|
20240213,173300,1040351510,6390,6390,6390,6390,0
|
|
20240213,173200,1040351510,6390,6390,6390,6390,0
|
|
20240213,173100,1040351510,6390,6390,6390,6390,0
|
|
20240213,173000,1040351510,6390,6390,6390,6390,0
|
|
20240213,172900,1040351510,6390,6390,6390,6390,0
|
|
20240213,172800,1040351510,6390,6390,6390,6390,1335
|
|
20240213,172700,1040351510,6390,6390,6390,6390,0
|
|
20240213,172600,1040351510,6390,6390,6390,6390,0
|
|
20240213,172500,1040351510,6390,6390,6390,6390,0
|
|
20240213,172400,1040351510,6390,6390,6390,6390,0
|
|
20240213,172300,1040351510,6390,6390,6390,6390,0
|
|
20240213,172200,1040351510,6390,6390,6390,6390,0
|
|
20240213,172100,1040351510,6390,6390,6390,6390,0
|
|
20240213,172000,1040351510,6390,6390,6390,6390,0
|
|
20240213,171900,1040351510,6390,6390,6390,6390,0
|
|
20240213,171800,1040351510,6390,6390,6390,6390,0
|
|
20240213,171700,1040351510,6390,6390,6390,6390,0
|
|
20240213,171600,1040351510,6390,6390,6390,6390,0
|
|
20240213,171500,1040351510,6390,6390,6390,6390,0
|
|
20240213,171400,1040351510,6390,6390,6390,6390,0
|
|
20240213,171300,1040351510,6390,6390,6390,6390,0
|
|
20240213,171200,1040351510,6390,6390,6390,6390,0
|
|
20240213,171100,1040351510,6390,6390,6390,6390,0
|
|
20240213,171000,1040351510,6390,6390,6390,6390,0
|
|
20240213,170900,1040351510,6390,6390,6390,6390,0
|
|
20240213,170800,1040351510,6390,6390,6390,6390,0
|
|
20240213,170700,1040351510,6390,6390,6390,6390,0
|
|
20240213,170600,1040351510,6390,6390,6390,6390,0
|
|
20240213,170500,1040351510,6390,6390,6390,6390,0
|
|
20240213,170400,1040351510,6390,6390,6390,6390,0
|
|
20240213,170300,1040351510,6390,6390,6390,6390,0
|
|
20240213,170200,1040351510,6390,6390,6390,6390,0
|
|
20240213,170100,1040351510,6390,6390,6390,6390,0
|
|
20240213,170000,1040351510,6390,6390,6390,6390,0
|
|
20240213,165900,1040351510,6390,6390,6390,6390,0
|
|
20240213,165800,1040351510,6390,6390,6390,6390,1335
|
|
20240213,165700,1040351510,6390,6390,6390,6390,0
|
|
20240213,165600,1040351510,6390,6390,6390,6390,0
|
|
20240213,165500,1040351510,6390,6390,6390,6390,0
|
|
20240213,165400,1040351510,6390,6390,6390,6390,0
|
|
20240213,165300,1040351510,6390,6390,6390,6390,0
|
|
20240213,165200,1040351510,6390,6390,6390,6390,0
|
|
20240213,165100,1040351510,6390,6390,6390,6390,0
|
|
20240213,165000,1040351510,6390,6390,6390,6390,0
|
|
20240213,164900,1040351510,6390,6390,6390,6390,0
|
|
20240213,164800,1040351510,6390,6390,6390,6390,0
|
|
20240213,164700,1040351510,6390,6390,6390,6390,0
|
|
20240213,164600,1040351510,6390,6390,6390,6390,0
|
|
20240213,164500,1040351510,6390,6390,6390,6390,0
|
|
20240213,164400,1040351510,6390,6390,6390,6390,0
|
|
20240213,164300,1040351510,6390,6390,6390,6390,0
|
|
20240213,164200,1040351510,6390,6390,6390,6390,0
|
|
20240213,164100,1040351510,6390,6390,6390,6390,0
|
|
20240213,164000,1040351510,6390,6390,6390,6390,0
|
|
20240213,163900,1040351510,6390,6390,6390,6390,0
|
|
20240213,163800,1040351510,6390,6390,6390,6390,0
|
|
20240213,163700,1040351510,6390,6390,6390,6390,0
|
|
20240213,163600,1040351510,6390,6390,6390,6390,0
|
|
20240213,163500,1040351510,6390,6390,6390,6390,0
|
|
20240213,163400,1040351510,6390,6390,6390,6390,0
|
|
20240213,163300,1040351510,6390,6390,6390,6390,0
|
|
20240213,163200,1040351510,6390,6390,6390,6390,0
|
|
20240213,163100,1040351510,6390,6390,6390,6390,0
|
|
20240213,163000,1040351510,6390,6390,6390,6390,0
|
|
20240213,162900,1040351510,6390,6390,6390,6390,0
|
|
20240213,162800,1040351510,6390,6390,6390,6390,1335
|
|
20240213,162700,1040351510,6390,6390,6390,6390,0
|
|
20240213,162600,1040351510,6390,6390,6390,6390,0
|
|
20240213,162500,1040351510,6390,6390,6390,6390,0
|
|
20240213,162400,1040351510,6390,6390,6390,6390,0
|
|
20240213,162300,1040351510,6390,6390,6390,6390,0
|
|
20240213,162200,1040351510,6390,6390,6390,6390,0
|
|
20240213,162100,1040351510,6390,6390,6390,6390,0
|
|
20240213,162000,1040351510,6390,6390,6390,6390,0
|
|
20240213,161900,1040351510,6390,6390,6390,6390,0
|
|
20240213,161800,1040351510,6390,6390,6390,6390,0
|
|
20240213,161700,1040351510,6390,6390,6390,6390,0
|
|
20240213,161600,1040351510,6390,6390,6390,6390,0
|
|
20240213,161500,1040351510,6390,6390,6390,6390,0
|
|
20240213,161400,1040351510,6390,6390,6390,6390,0
|
|
20240213,161300,1040351510,6390,6390,6390,6390,0
|
|
20240213,161200,1040351510,6390,6390,6390,6390,0
|
|
20240213,161100,1040351510,6390,6390,6390,6390,0
|
|
20240213,161000,1040351510,6390,6390,6390,6390,0
|
|
20240213,160900,1040351510,6390,6390,6390,6390,0
|
|
20240213,160800,1040351510,6390,6390,6390,6390,0
|
|
20240213,160700,1040351510,6390,6390,6390,6390,0
|
|
20240213,160600,1040351510,6390,6390,6390,6390,0
|
|
20240213,160500,1040351510,6390,6390,6390,6390,0
|
|
20240213,160400,1040351510,6390,6390,6390,6390,0
|
|
20240213,160300,1040351510,6390,6390,6390,6390,0
|
|
20240213,160200,1040351510,6390,6390,6390,6390,0
|
|
20240213,160100,1040351510,6390,6390,6390,6390,0
|
|
20240213,160000,1040351510,6390,6390,6390,6390,0
|
|
20240213,155900,1040351510,6390,6390,6390,6390,0
|
|
20240213,155800,1040351510,6390,6390,6390,6390,1335
|
|
20240213,155700,1040351510,6390,6390,6390,6390,0
|
|
20240213,155600,1040351510,6390,6390,6390,6390,0
|
|
20240213,155500,1040351510,6390,6390,6390,6390,0
|
|
20240213,155400,1040351510,6390,6390,6390,6390,0
|
|
20240213,155300,1040351510,6390,6390,6390,6390,0
|
|
20240213,155200,1040351510,6390,6390,6390,6390,0
|
|
20240213,155100,1040351510,6390,6390,6390,6390,0
|
|
20240213,155000,1040351510,6390,6390,6390,6390,0
|
|
20240213,154900,1040351510,6390,6390,6390,6390,0
|
|
20240213,154800,1040351510,6390,6390,6390,6390,0
|
|
20240213,154700,1040351510,6390,6390,6390,6390,0
|
|
20240213,154600,1040351510,6390,6390,6390,6390,0
|
|
20240213,154500,1040351510,6390,6390,6390,6390,0
|
|
20240213,154400,1040351510,6390,6390,6390,6390,0
|
|
20240213,154300,1040351510,6390,6390,6390,6390,0
|
|
20240213,154200,1040351510,6390,6390,6390,6390,0
|
|
20240213,154100,1040351510,6390,6390,6390,6390,0
|
|
20240213,154000,1040351510,6390,6390,6390,6390,0
|
|
20240213,153900,1040351510,6390,6390,6390,6390,0
|
|
20240213,153800,1040351510,6390,6390,6390,6390,0
|
|
20240213,153700,1040351510,6390,6390,6390,6390,0
|
|
20240213,153600,1040351510,6390,6390,6390,6390,0
|
|
20240213,153500,1040351510,6390,6390,6390,6390,0
|
|
20240213,153400,1040351510,6390,6390,6390,6390,0
|
|
20240213,153300,1040351510,6390,6390,6390,6390,0
|
|
20240213,153200,1040351510,6390,6390,6390,6390,0
|
|
20240213,153100,1040351510,6390,6390,6390,6390,0
|
|
20240213,153000,1040351510,6390,6390,6390,6390,1335
|
|
20240213,152900,1031820860,6390,6390,6390,6390,0
|
|
20240213,152800,1031820860,6390,6390,6390,6390,0
|
|
20240213,152700,1031820860,6390,6390,6390,6390,0
|
|
20240213,152600,1031820860,6390,6390,6390,6390,0
|
|
20240213,152500,1031820860,6390,6390,6390,6390,0
|
|
20240213,152400,1031820860,6390,6390,6390,6390,0
|
|
20240213,152300,1031820860,6390,6390,6390,6390,0
|
|
20240213,152200,1031820860,6390,6390,6390,6390,0
|
|
20240213,152100,1031820860,6390,6390,6390,6390,0
|
|
20240213,152000,1031820860,6390,6390,6390,6390,0
|
|
20240213,151900,1031820860,6390,6390,6400,6390,12
|
|
20240213,151800,1031744170,6400,6400,6400,6400,312
|
|
20240213,151700,1029747370,6400,6390,6400,6390,1212
|
|
20240213,151600,1022001590,6390,6390,6400,6390,570
|
|
20240213,151500,1018358710,6400,6400,6400,6400,151
|
|
20240213,151400,1017392310,6400,6400,6400,6400,0
|
|
20240213,151300,1017392310,6400,6400,6410,6390,882
|
|
20240213,151200,1011749540,6400,6390,6410,6390,4175
|
|
20240213,151100,985069530,6400,6410,6410,6400,380
|
|
20240213,151000,982637520,6400,6400,6400,6400,0
|
|
20240213,150900,982637520,6400,6400,6400,6400,500
|
|
20240213,150800,979437520,6410,6400,6410,6400,245
|
|
20240213,150700,977867920,6400,6410,6410,6400,301
|
|
20240213,150600,975941450,6400,6400,6400,6400,110
|
|
20240213,150500,975237450,6400,6400,6400,6400,5
|
|
20240213,150400,975205450,6400,6400,6400,6400,700
|
|
20240213,150300,970725450,6410,6400,6410,6400,2
|
|
20240213,150200,970712640,6410,6410,6410,6410,1
|
|
20240213,150100,970706230,6390,6400,6400,6390,270
|
|
20240213,150000,968980630,6390,6390,6390,6390,50
|
|
20240213,145900,968661130,6390,6390,6390,6390,392
|
|
20240213,145800,966156250,6390,6390,6390,6390,1
|
|
20240213,145700,966149860,6410,6410,6410,6410,283
|
|
20240213,145600,964335830,6410,6400,6410,6390,160
|
|
20240213,145500,963311790,6390,6400,6400,6390,60
|
|
20240213,145400,962928290,6400,6420,6420,6400,2875
|
|
20240213,145300,944525050,6420,6420,6420,6410,27
|
|
20240213,145200,944351820,6410,6410,6410,6410,407
|
|
20240213,145100,941742950,6410,6410,6410,6410,100
|
|
20240213,145000,941101950,6410,6410,6410,6410,0
|
|
20240213,144900,941101950,6410,6410,6410,6410,1
|
|
20240213,144800,941095540,6410,6400,6410,6400,196
|
|
20240213,144700,939840140,6410,6410,6410,6410,1
|
|
20240213,144600,939833730,6410,6410,6410,6400,247
|
|
20240213,144500,938251460,6410,6410,6410,6410,17
|
|
20240213,144400,938142490,6410,6420,6420,6410,1175
|
|
20240213,144300,930600520,6420,6420,6420,6420,380
|
|
20240213,144200,928160920,6420,6400,6420,6400,1001
|
|
20240213,144100,921734900,6400,6400,6410,6400,73
|
|
20240213,144000,921267690,6420,6410,6420,6410,203
|
|
20240213,143900,919966440,6410,6410,6410,6410,862
|
|
20240213,143800,914441020,6410,6410,6410,6410,27
|
|
20240213,143700,914267950,6400,6410,6410,6400,23
|
|
20240213,143600,914120600,6410,6410,6410,6410,25
|
|
20240213,143500,913960350,6400,6390,6400,6390,602
|
|
20240213,143400,910107600,6400,6400,6410,6400,2053
|
|
20240213,143300,896966510,6400,6390,6400,6390,1704
|
|
20240213,143200,886061900,6380,6380,6380,6380,337
|
|
20240213,143100,883911840,6380,6390,6390,6380,768
|
|
20240213,143000,879006290,6390,6390,6390,6390,23
|
|
20240213,142900,878859320,6390,6390,6390,6390,105
|
|
20240213,142800,878188370,6390,6390,6390,6390,99
|
|
20240213,142700,877555760,6390,6390,6390,6390,0
|
|
20240213,142600,877555760,6390,6390,6390,6390,490
|
|
20240213,142500,874424660,6390,6400,6400,6390,410
|
|
20240213,142400,871802760,6390,6390,6390,6390,10
|
|
20240213,142300,871738860,6390,6390,6390,6390,49
|
|
20240213,142200,871425750,6390,6390,6390,6390,0
|
|
20240213,142100,871425750,6390,6400,6400,6390,305
|
|
20240213,142000,869475750,6400,6400,6400,6400,0
|
|
20240213,141900,869475750,6400,6400,6400,6400,3
|
|
20240213,141800,869456550,6390,6390,6390,6390,1
|
|
20240213,141700,869450160,6380,6390,6400,6380,113
|
|
20240213,141600,868728180,6380,6380,6380,6380,0
|
|
20240213,141500,868728180,6380,6380,6380,6380,1
|
|
20240213,141400,868721800,6400,6400,6410,6400,4539
|
|
20240213,141300,839669200,6400,6380,6400,6380,81
|
|
20240213,141200,839152400,6370,6390,6390,6370,757
|
|
20240213,141100,834320210,6390,6390,6390,6390,9
|
|
20240213,141000,834262700,6400,6390,6400,6380,156
|
|
20240213,140900,833267200,6390,6390,6390,6390,5
|
|
20240213,140800,833235250,6400,6380,6400,6380,41
|
|
20240213,140700,832973650,6400,6400,6400,6390,302
|
|
20240213,140600,831042350,6400,6390,6400,6390,209
|
|
20240213,140500,829706780,6400,6370,6400,6370,3740
|
|
20240213,140400,805818160,6370,6360,6370,6360,2729
|
|
20240213,140300,788437440,6360,6360,6360,6360,12
|
|
20240213,140200,788361120,6370,6370,6370,6370,1
|
|
20240213,140100,788354750,6360,6360,6360,6360,30
|
|
20240213,140000,788163950,6370,6360,6370,6360,3
|
|
20240213,135900,788144850,6360,6360,6360,6360,30
|
|
20240213,135800,787954050,6360,6360,6360,6360,580
|
|
20240213,135700,784265250,6360,6360,6360,6360,51
|
|
20240213,135600,783940890,6370,6360,6370,6360,507
|
|
20240213,135500,780716350,6360,6360,6360,6360,2
|
|
20240213,135400,780703630,6360,6360,6360,6360,37
|
|
20240213,135300,780468310,6370,6370,6370,6370,31
|
|
20240213,135200,780270840,6370,6360,6370,6360,1000
|
|
20240213,135100,773900850,6370,6360,6370,6360,333
|
|
20240213,135000,771782960,6370,6370,6370,6370,21
|
|
20240213,134900,771649190,6350,6370,6370,6350,6
|
|
20240213,134800,771610990,6370,6370,6370,6370,11
|
|
20240213,134700,771540920,6370,6370,6370,6370,0
|
|
20240213,134600,771540920,6370,6370,6370,6370,0
|
|
20240213,134500,771540920,6370,6370,6370,6370,0
|
|
20240213,134400,771540920,6370,6370,6370,6370,20
|
|
20240213,134300,771413520,6370,6370,6370,6370,20
|
|
20240213,134200,771286120,6360,6360,6370,6360,100
|
|
20240213,134100,770649670,6370,6370,6370,6370,0
|
|
20240213,134000,770649670,6370,6360,6370,6360,155
|
|
20240213,133900,769663850,6370,6370,6370,6370,120
|
|
20240213,133800,768899450,6360,6360,6360,6360,58
|
|
20240213,133700,768530570,6360,6360,6360,6360,10
|
|
20240213,133600,768466970,6360,6360,6360,6360,0
|
|
20240213,133500,768466970,6360,6360,6360,6360,443
|
|
20240213,133400,765649490,6370,6360,6370,6360,46
|
|
20240213,133300,765356520,6360,6360,6360,6360,0
|
|
20240213,133200,765356520,6360,6370,6370,6360,2
|
|
20240213,133100,765343790,6370,6370,6370,6370,10
|
|
20240213,133000,765280090,6370,6370,6370,6370,0
|
|
20240213,132900,765280090,6370,6350,6370,6350,2
|
|
20240213,132800,765267370,6350,6360,6370,6350,4388
|
|
20240213,132700,737366400,6350,6350,6350,6350,100
|
|
20240213,132600,736731400,6350,6340,6350,6340,1308
|
|
20240213,132500,728425900,6340,6350,6350,6340,5
|
|
20240213,132400,728394180,6350,6350,6350,6350,0
|
|
20240213,132300,728394180,6350,6350,6350,6350,0
|
|
20240213,132200,728394180,6350,6340,6350,6340,365
|
|
20240213,132100,726080070,6340,6340,6340,6340,2
|
|
20240213,132000,726067390,6340,6350,6350,6340,724
|
|
20240213,131900,721470230,6350,6350,6350,6350,0
|
|
20240213,131800,721470230,6350,6350,6350,6350,8
|
|
20240213,131700,721419430,6350,6350,6350,6350,500
|
|
20240213,131600,718244430,6350,6350,6350,6350,0
|
|
20240213,131500,718244430,6350,6350,6350,6350,3
|
|
20240213,131400,718225380,6350,6350,6350,6350,200
|
|
20240213,131300,716955380,6350,6350,6350,6350,0
|
|
20240213,131200,716955380,6350,6350,6350,6350,48
|
|
20240213,131100,716650580,6320,6340,6340,6320,2229
|
|
20240213,131000,702540700,6350,6350,6350,6350,0
|
|
20240213,130900,702540700,6350,6360,6360,6350,30
|
|
20240213,130800,702349950,6360,6360,6360,6360,2
|
|
20240213,130700,702337230,6360,6360,6360,6360,0
|
|
20240213,130600,702337230,6360,6360,6360,6360,0
|
|
20240213,130500,702337230,6360,6360,6360,6360,0
|
|
20240213,130400,702337230,6360,6360,6360,6360,519
|
|
20240213,130300,699036390,6360,6360,6360,6360,41
|
|
20240213,130200,698775630,6360,6350,6360,6350,1693
|
|
20240213,130100,688008650,6340,6350,6350,6340,493
|
|
20240213,130000,684878420,6350,6350,6350,6350,72
|
|
20240213,125900,684421220,6350,6350,6350,6350,0
|
|
20240213,125800,684421220,6350,6350,6350,6350,10
|
|
20240213,125700,684357720,6360,6360,6360,6360,0
|
|
20240213,125600,684357720,6360,6360,6360,6360,21
|
|
20240213,125500,684224160,6360,6360,6360,6340,1002
|
|
20240213,125400,677862540,6350,6350,6350,6350,150
|
|
20240213,125300,676910040,6360,6360,6360,6360,48
|
|
20240213,125200,676604760,6360,6360,6360,6360,333
|
|
20240213,125100,674486880,6360,6360,6360,6360,97
|
|
20240213,125000,673869960,6360,6360,6360,6360,1
|
|
20240213,124900,673863600,6350,6350,6350,6350,0
|
|
20240213,124800,673863600,6350,6360,6360,6350,1142
|
|
20240213,124700,666606480,6360,6360,6360,6360,30
|
|
20240213,124600,666415680,6360,6360,6360,6360,100
|
|
20240213,124500,665779680,6360,6360,6360,6360,0
|
|
20240213,124400,665779680,6360,6360,6360,6360,0
|
|
20240213,124300,665779680,6360,6360,6360,6360,0
|
|
20240213,124200,665779680,6360,6360,6360,6360,101
|
|
20240213,124100,665137320,6350,6360,6370,6350,63
|
|
20240213,124000,664736780,6360,6360,6360,6360,0
|
|
20240213,123900,664736780,6360,6360,6360,6360,770
|
|
20240213,123800,659839580,6360,6350,6360,6350,900
|
|
20240213,123700,654115600,6360,6360,6360,6360,12
|
|
20240213,123600,654039280,6350,6360,6360,6350,7
|
|
20240213,123500,653994770,6360,6360,6360,6360,1785
|
|
20240213,123400,642642170,6360,6360,6360,6360,2
|
|
20240213,123300,642629450,6350,6350,6350,6350,33
|
|
20240213,123200,642419900,6350,6350,6350,6350,41
|
|
20240213,123100,642159550,6360,6350,6360,6350,12
|
|
20240213,123000,642083330,6350,6350,6350,6350,150
|
|
20240213,122900,641130830,6360,6360,6360,6360,5
|
|
20240213,122800,641099030,6360,6360,6360,6360,1
|
|
20240213,122700,641092670,6360,6350,6360,6350,50
|
|
20240213,122600,640775150,6360,6360,6360,6360,3
|
|
20240213,122500,640756070,6350,6350,6360,6350,21
|
|
20240213,122400,640622670,6360,6360,6360,6360,0
|
|
20240213,122300,640622670,6360,6350,6360,6350,301
|
|
20240213,122200,638708320,6360,6360,6360,6360,78
|
|
20240213,122100,638212240,6360,6360,6360,6360,0
|
|
20240213,122000,638212240,6360,6360,6360,6360,100
|
|
20240213,121900,637576240,6360,6350,6360,6350,17
|
|
20240213,121800,637468140,6350,6350,6350,6350,376
|
|
20240213,121700,635080540,6350,6360,6360,6350,200
|
|
20240213,121600,633809540,6350,6350,6350,6350,1977
|
|
20240213,121500,621255590,6350,6350,6350,6350,3603
|
|
20240213,121400,598376540,6340,6340,6340,6340,0
|
|
20240213,121300,598376540,6340,6340,6340,6340,460
|
|
20240213,121200,595460140,6330,6340,6340,6330,250
|
|
20240213,121100,593877140,6330,6330,6340,6330,53
|
|
20240213,121000,593541150,6340,6340,6340,6340,251
|
|
20240213,120900,591949810,6340,6340,6340,6340,0
|
|
20240213,120800,591949810,6340,6340,6340,6340,82
|
|
20240213,120700,591429930,6340,6340,6340,6340,1023
|
|
20240213,120600,584944110,6340,6350,6350,6340,7
|
|
20240213,120500,584899710,6340,6350,6350,6340,3
|
|
20240213,120400,584880670,6350,6340,6350,6340,102
|
|
20240213,120300,584233970,6350,6350,6350,6350,49
|
|
20240213,120200,583922820,6350,6350,6350,6350,2
|
|
20240213,120100,583910120,6350,6350,6350,6350,47
|
|
20240213,120000,583611670,6350,6350,6350,6350,16
|
|
20240213,115900,583510070,6350,6340,6350,6340,21
|
|
20240213,115800,583376820,6340,6340,6340,6340,10
|
|
20240213,115700,583313420,6350,6350,6350,6350,5
|
|
20240213,115600,583281670,6350,6350,6350,6350,5
|
|
20240213,115500,583249920,6350,6350,6350,6350,5
|
|
20240213,115400,583218170,6330,6340,6350,6330,656
|
|
20240213,115300,579054660,6340,6340,6340,6340,505
|
|
20240213,115200,575852960,6320,6320,6320,6320,0
|
|
20240213,115100,575852960,6320,6340,6340,6320,102
|
|
20240213,115000,575206880,6340,6340,6340,6340,230
|
|
20240213,114900,573748680,6340,6340,6340,6340,353
|
|
20240213,114800,571510660,6340,6340,6340,6340,0
|
|
20240213,114700,571510660,6340,6340,6340,6340,1
|
|
20240213,114600,571504320,6340,6350,6350,6340,128
|
|
20240213,114500,570692780,6340,6330,6340,6330,1039
|
|
20240213,114400,564105620,6330,6330,6330,6330,0
|
|
20240213,114300,564105620,6330,6340,6340,6330,3379
|
|
20240213,114200,542699790,6340,6340,6340,6340,23
|
|
20240213,114100,542553970,6340,6340,6340,6340,554
|
|
20240213,114000,539041610,6340,6340,6340,6340,0
|
|
20240213,113900,539041610,6340,6340,6340,6340,0
|
|
20240213,113800,539041610,6340,6330,6340,6330,17
|
|
20240213,113700,538933840,6330,6330,6330,6330,0
|
|
20240213,113600,538933840,6330,6330,6330,6330,25
|
|
20240213,113500,538775590,6320,6320,6320,6320,199
|
|
20240213,113400,537517910,6340,6330,6340,6330,337
|
|
20240213,113300,535383360,6330,6330,6330,6330,1433
|
|
20240213,113200,526312470,6320,6320,6320,6320,6777
|
|
20240213,113100,483481830,6320,6300,6320,6300,2692
|
|
20240213,113000,466495360,6310,6310,6310,6310,21
|
|
20240213,112900,466362850,6310,6310,6310,6310,61
|
|
20240213,112800,465977940,6310,6300,6310,6300,2547
|
|
20240213,112700,449928100,6290,6290,6290,6290,0
|
|
20240213,112600,449928100,6290,6300,6300,6290,2
|
|
20240213,112500,449915510,6290,6300,6300,6290,256
|
|
20240213,112400,448303720,6300,6300,6300,6300,0
|
|
20240213,112300,448303720,6300,6300,6300,6300,3
|
|
20240213,112200,448284820,6300,6300,6300,6290,225
|
|
20240213,112100,446869090,6300,6300,6300,6300,118
|
|
20240213,112000,446125690,6300,6290,6300,6290,623
|
|
20240213,111900,442205790,6290,6290,6290,6290,1
|
|
20240213,111800,442199500,6290,6290,6290,6290,0
|
|
20240213,111700,442199500,6290,6290,6290,6290,0
|
|
20240213,111600,442199500,6290,6290,6290,6290,1
|
|
20240213,111500,442193210,6300,6300,6300,6300,52
|
|
20240213,111400,441865610,6300,6300,6300,6300,1
|
|
20240213,111300,441859310,6290,6290,6300,6290,265
|
|
20240213,111200,440192450,6290,6280,6290,6280,1821
|
|
20240213,111100,428756560,6280,6290,6290,6280,130
|
|
20240213,111000,427939860,6290,6290,6290,6290,100
|
|
20240213,110900,427310860,6290,6290,6290,6290,17
|
|
20240213,110800,427203930,6290,6290,6290,6290,132
|
|
20240213,110700,426373650,6290,6310,6310,6290,320
|
|
20240213,110600,424360220,6310,6310,6310,6310,96
|
|
20240213,110500,423754460,6320,6320,6320,6320,0
|
|
20240213,110400,423754460,6320,6320,6320,6320,0
|
|
20240213,110300,423754460,6320,6320,6320,6320,2
|
|
20240213,110200,423741820,6310,6310,6310,6310,1000
|
|
20240213,110100,417431820,6310,6310,6310,6310,0
|
|
20240213,110000,417431820,6310,6310,6310,6310,0
|
|
20240213,105900,417431820,6310,6310,6310,6310,64
|
|
20240213,105800,417027980,6310,6310,6310,6310,30
|
|
20240213,105700,416838680,6310,6310,6310,6310,5
|
|
20240213,105600,416807130,6320,6320,6320,6310,9
|
|
20240213,105500,416750320,6320,6320,6320,6320,1
|
|
20240213,105400,416744000,6320,6320,6320,6320,0
|
|
20240213,105300,416744000,6320,6320,6320,6320,251
|
|
20240213,105200,415157680,6320,6320,6320,6320,0
|
|
20240213,105100,415157680,6320,6320,6320,6320,0
|
|
20240213,105000,415157680,6320,6320,6320,6320,0
|
|
20240213,104900,415157680,6320,6300,6320,6300,26
|
|
20240213,104800,414993860,6290,6290,6320,6290,394
|
|
20240213,104700,412514250,6290,6290,6290,6290,82
|
|
20240213,104600,411998470,6290,6290,6290,6290,19
|
|
20240213,104500,411878960,6300,6290,6300,6290,361
|
|
20240213,104400,409608260,6300,6300,6300,6300,0
|
|
20240213,104300,409608260,6300,6300,6300,6300,814
|
|
20240213,104200,404480060,6300,6310,6310,6300,1292
|
|
20240213,104100,396335460,6310,6310,6310,6310,1
|
|
20240213,104000,396329150,6310,6310,6310,6310,693
|
|
20240213,103900,391956320,6310,6310,6310,6310,0
|
|
20240213,103800,391956320,6310,6310,6310,6310,0
|
|
20240213,103700,391956320,6310,6310,6310,6310,0
|
|
20240213,103600,391956320,6310,6310,6310,6310,484
|
|
20240213,103500,388902280,6320,6320,6320,6320,1
|
|
20240213,103400,388895960,6320,6330,6330,6320,916
|
|
20240213,103300,383097780,6310,6310,6310,6310,0
|
|
20240213,103200,383097780,6310,6310,6310,6310,424
|
|
20240213,103100,380422340,6310,6310,6310,6310,8
|
|
20240213,103000,380371860,6310,6310,6310,6310,1
|
|
20240213,102900,380365550,6310,6330,6330,6310,35
|
|
20240213,102800,380144400,6330,6330,6330,6330,4
|
|
20240213,102700,380119080,6330,6330,6330,6330,0
|
|
20240213,102600,380119080,6330,6330,6330,6330,2
|
|
20240213,102500,380106420,6320,6320,6320,6320,44
|
|
20240213,102400,379828340,6320,6320,6320,6320,1
|
|
20240213,102300,379822020,6320,6320,6320,6320,5
|
|
20240213,102200,379790420,6320,6330,6330,6320,65
|
|
20240213,102100,379379120,6330,6330,6330,6320,60
|
|
20240213,102000,378999340,6330,6320,6330,6320,64
|
|
20240213,101900,378594560,6290,6310,6310,6290,1445
|
|
20240213,101800,369492250,6310,6310,6310,6310,0
|
|
20240213,101700,369492250,6310,6310,6320,6310,1419
|
|
20240213,101600,360528320,6310,6310,6310,6310,50
|
|
20240213,101500,360212820,6310,6310,6310,6300,642
|
|
20240213,101400,356161950,6310,6300,6310,6300,893
|
|
20240213,101300,350534520,6310,6310,6310,6310,193
|
|
20240213,101200,349316690,6320,6320,6320,6320,1
|
|
20240213,101100,349310370,6320,6330,6330,6320,11
|
|
20240213,101000,349240840,6300,6300,6300,6300,0
|
|
20240213,100900,349240840,6300,6300,6310,6300,302
|
|
20240213,100800,347338140,6300,6300,6300,6300,91
|
|
20240213,100700,346764840,6300,6340,6340,6300,51
|
|
20240213,100600,346442300,6300,6340,6340,6300,967
|
|
20240213,100500,340350160,6300,6330,6330,6300,192
|
|
20240213,100400,339134860,6330,6330,6330,6300,1202
|
|
20240213,100300,331536400,6330,6310,6330,6300,645
|
|
20240213,100200,327466130,6320,6330,6330,6320,336
|
|
20240213,100100,325342300,6330,6330,6330,6330,1
|
|
20240213,100000,325335970,6320,6330,6330,6320,125
|
|
20240213,095900,324545720,6320,6330,6330,6320,1750
|
|
20240213,095800,313485620,6320,6330,6330,6320,80
|
|
20240213,095700,312979300,6330,6330,6330,6330,1
|
|
20240213,095600,312972970,6320,6340,6350,6320,415
|
|
20240213,095500,310342550,6340,6340,6340,6340,275
|
|
20240213,095400,308599050,6340,6350,6350,6340,15
|
|
20240213,095300,308503900,6330,6330,6330,6330,750
|
|
20240213,095200,303756400,6330,6330,6330,6330,40
|
|
20240213,095100,303503200,6320,6330,6340,6320,674
|
|
20240213,095000,299240310,6330,6330,6330,6330,400
|
|
20240213,094900,296708310,6340,6350,6350,6340,710
|
|
20240213,094800,292205730,6350,6350,6350,6340,1674
|
|
20240213,094700,281576000,6340,6340,6340,6340,1592
|
|
20240213,094600,271482720,6340,6330,6340,6300,831
|
|
20240213,094500,266225830,6330,6320,6330,6320,937
|
|
20240213,094400,260295130,6330,6300,6330,6300,150
|
|
20240213,094300,259349770,6300,6300,6300,6300,0
|
|
20240213,094200,259349770,6300,6300,6310,6300,407
|
|
20240213,094100,256783870,6300,6300,6300,6300,1066
|
|
20240213,094000,250068070,6280,6280,6280,6280,2
|
|
20240213,093900,250055510,6270,6280,6280,6270,1335
|
|
20240213,093800,241674420,6270,6280,6280,6270,413
|
|
20240213,093700,239081280,6280,6280,6280,6280,972
|
|
20240213,093600,232977120,6280,6280,6280,6280,153
|
|
20240213,093500,232016280,6280,6260,6280,6260,136
|
|
20240213,093400,231164820,6270,6270,6280,6270,397
|
|
20240213,093300,228675620,6280,6280,6280,6280,1
|
|
20240213,093200,228669340,6280,6280,6280,6270,457
|
|
20240213,093100,225799930,6280,6280,6280,6270,4027
|
|
20240213,093000,200529270,6280,6290,6290,6280,93
|
|
20240213,092900,199944730,6300,6280,6300,6280,333
|
|
20240213,092800,197853450,6290,6300,6300,6290,3369
|
|
20240213,092700,176658830,6300,6310,6310,6300,275
|
|
20240213,092600,174926180,6310,6310,6310,6310,31
|
|
20240213,092500,174730570,6300,6310,6310,6300,2434
|
|
20240213,092400,159391260,6310,6330,6330,6310,2065
|
|
20240213,092300,146360690,6320,6320,6320,6320,40
|
|
20240213,092200,146107890,6320,6320,6320,6320,1608
|
|
20240213,092100,135945330,6330,6330,6330,6330,204
|
|
20240213,092000,134654010,6330,6330,6330,6330,534
|
|
20240213,091900,131273790,6340,6340,6340,6310,281
|
|
20240213,091800,129498690,6340,6340,6340,6340,4
|
|
20240213,091700,129473330,6340,6320,6340,6320,2335
|
|
20240213,091600,114691020,6330,6300,6330,6300,140
|
|
20240213,091500,113808120,6300,6300,6320,6300,3716
|
|
20240213,091400,90358300,6300,6300,6300,6290,2620
|
|
20240213,091300,73858310,6320,6320,6320,6320,5
|
|
20240213,091200,73826710,6320,6330,6330,6320,5
|
|
20240213,091100,73795070,6330,6320,6330,6320,1278
|
|
20240213,091000,65705900,6320,6320,6320,6320,1038
|
|
20240213,090900,59145740,6320,6300,6320,6300,500
|
|
20240213,090800,55986140,6270,6270,6310,6270,2053
|
|
20240213,090700,43064290,6270,6270,6270,6270,396
|
|
20240213,090600,40581370,6300,6260,6300,6260,1241
|
|
20240213,090500,32790490,6260,6290,6290,6260,225
|
|
20240213,090400,31379380,6290,6270,6290,6270,1196
|
|
20240213,090300,23876520,6270,6250,6270,6250,301
|
|
20240213,090200,21993250,6250,6280,6280,6250,759
|
|
20240213,090100,17242470,6280,6250,6280,6250,438
|
|
20240213,090000,14496720,6280,6260,6280,6260,2275
|