574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240216,183100,13726240060,6190,6190,6190,6190,38100
|
||
|
|
20240216,183000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,182900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,182800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,182700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,182600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,182500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,182400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,182300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,182200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,182100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,182000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,181900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,181800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,181700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,181600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,181500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,181400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,181300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,181200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,181100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,181000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,180900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,180800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,180700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,180600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,180500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,180400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,180300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,180200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,180100,13726240060,6190,6190,6190,6190,38100
|
||
|
|
20240216,180000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,175900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,175800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,175700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,175600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,175500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,175400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,175300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,175200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,175100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,175000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,174900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,174800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,174700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,174600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,174500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,174400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,174300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,174200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,174100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,174000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,173900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,173800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,173700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,173600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,173500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,173400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,173300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,173200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,173100,13726240060,6190,6190,6190,6190,38100
|
||
|
|
20240216,173000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,172900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,172800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,172700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,172600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,172500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,172400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,172300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,172200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,172100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,172000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,171900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,171800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,171700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,171600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,171500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,171400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,171300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,171200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,171100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,171000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,170900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,170800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,170700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,170600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,170500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,170400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,170300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,170200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,170100,13726240060,6190,6190,6190,6190,38100
|
||
|
|
20240216,170000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,165900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,165800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,165700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,165600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,165500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,165400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,165300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,165200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,165100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,165000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,164900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,164800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,164700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,164600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,164500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,164400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,164300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,164200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,164100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,164000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,163900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,163800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,163700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,163600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,163500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,163400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,163300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,163200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,163100,13726240060,6190,6190,6190,6190,38100
|
||
|
|
20240216,163000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,162900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,162800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,162700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,162600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,162500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,162400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,162300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,162200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,162100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,162000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,161900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,161800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,161700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,161600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,161500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,161400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,161300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,161200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,161100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,161000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,160900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,160800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,160700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,160600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,160500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,160400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,160300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,160200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,160100,13726240060,6190,6190,6190,6190,38100
|
||
|
|
20240216,160000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,155900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,155800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,155700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,155600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,155500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,155400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,155300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,155200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,155100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,155000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,154900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,154800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,154700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,154600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,154500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,154400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,154300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,154200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,154100,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,154000,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,153900,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,153800,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,153700,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,153600,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,153500,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,153400,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,153300,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,153200,13726240060,6190,6190,6190,6190,0
|
||
|
|
20240216,153100,13726240060,6190,6190,6190,6190,38100
|
||
|
|
20240216,153000,13726240060,6190,6190,6190,6190,38100
|
||
|
|
20240216,152900,13490401060,6190,6190,6190,6190,0
|
||
|
|
20240216,152800,13490401060,6190,6190,6190,6190,0
|
||
|
|
20240216,152700,13490401060,6190,6190,6190,6190,0
|
||
|
|
20240216,152600,13490401060,6190,6190,6190,6190,0
|
||
|
|
20240216,152500,13490401060,6190,6190,6190,6190,0
|
||
|
|
20240216,152400,13490401060,6190,6190,6190,6190,0
|
||
|
|
20240216,152300,13490401060,6190,6190,6190,6190,0
|
||
|
|
20240216,152200,13490401060,6190,6190,6190,6190,0
|
||
|
|
20240216,152100,13490401060,6190,6190,6190,6190,0
|
||
|
|
20240216,152000,13490401060,6190,6190,6190,6190,0
|
||
|
|
20240216,151900,13490401060,6190,6170,6200,6170,13478
|
||
|
|
20240216,151800,13407080350,6180,6170,6180,6160,6410
|
||
|
|
20240216,151700,13367534280,6170,6170,6180,6170,3556
|
||
|
|
20240216,151600,13345586570,6180,6170,6180,6160,4785
|
||
|
|
20240216,151500,13316058740,6170,6160,6170,6160,5630
|
||
|
|
20240216,151400,13281324870,6170,6170,6180,6170,3637
|
||
|
|
20240216,151300,13258880400,6170,6170,6180,6160,1680
|
||
|
|
20240216,151200,13248515520,6180,6180,6190,6180,4301
|
||
|
|
20240216,151100,13221935090,6180,6180,6200,6180,2744
|
||
|
|
20240216,151000,13204950560,6190,6190,6190,6170,1169
|
||
|
|
20240216,150900,13197721930,6180,6180,6190,6180,2521
|
||
|
|
20240216,150800,13182139710,6180,6170,6180,6160,2292
|
||
|
|
20240216,150700,13167988870,6170,6170,6170,6160,1684
|
||
|
|
20240216,150600,13157599550,6170,6160,6170,6150,9848
|
||
|
|
20240216,150500,13096909480,6170,6180,6180,6170,3215
|
||
|
|
20240216,150400,13077069400,6180,6190,6200,6170,6168
|
||
|
|
20240216,150300,13038933140,6190,6200,6200,6190,1528
|
||
|
|
20240216,150200,13029462010,6200,6180,6200,6170,3417
|
||
|
|
20240216,150100,13008339920,6180,6190,6210,6160,5184
|
||
|
|
20240216,150000,12976313340,6200,6180,6210,6160,3089
|
||
|
|
20240216,145900,12957202670,6160,6200,6200,6160,9429
|
||
|
|
20240216,145800,12898987910,6200,6210,6210,6190,6144
|
||
|
|
20240216,145700,12860924320,6210,6230,6230,6200,12549
|
||
|
|
20240216,145600,12782998140,6220,6240,6250,6220,11021
|
||
|
|
20240216,145500,12714283850,6240,6240,6240,6230,2165
|
||
|
|
20240216,145400,12700794190,6240,6200,6240,6200,10486
|
||
|
|
20240216,145300,12635506220,6200,6230,6230,6200,9553
|
||
|
|
20240216,145200,12576138020,6220,6240,6250,6220,8223
|
||
|
|
20240216,145100,12524877310,6240,6230,6260,6230,16706
|
||
|
|
20240216,145000,12420560690,6230,6230,6240,6220,7473
|
||
|
|
20240216,144900,12373976040,6220,6230,6240,6220,9452
|
||
|
|
20240216,144800,12315063540,6230,6190,6250,6180,49313
|
||
|
|
20240216,144700,12009026780,6190,6190,6190,6180,3814
|
||
|
|
20240216,144600,11985423950,6190,6170,6190,6170,8994
|
||
|
|
20240216,144500,11929887610,6180,6180,6190,6180,4162
|
||
|
|
20240216,144400,11904159360,6190,6180,6190,6170,7489
|
||
|
|
20240216,144300,11857839550,6190,6180,6190,6170,7807
|
||
|
|
20240216,144200,11809582650,6180,6140,6180,6140,17130
|
||
|
|
20240216,144100,11703931260,6150,6150,6150,6140,1650
|
||
|
|
20240216,144000,11693783770,6140,6140,6150,6140,5840
|
||
|
|
20240216,143900,11657905310,6140,6140,6150,6130,3657
|
||
|
|
20240216,143800,11635464370,6140,6150,6150,6140,1519
|
||
|
|
20240216,143700,11626137400,6140,6140,6150,6140,2182
|
||
|
|
20240216,143600,11612729820,6150,6150,6150,6140,1485
|
||
|
|
20240216,143500,11603611400,6150,6160,6160,6150,2791
|
||
|
|
20240216,143400,11586429610,6160,6170,6170,6150,6010
|
||
|
|
20240216,143300,11549423940,6170,6140,6170,6140,5674
|
||
|
|
20240216,143200,11514477480,6140,6160,6170,6140,4200
|
||
|
|
20240216,143100,11488624940,6160,6140,6160,6140,4140
|
||
|
|
20240216,143000,11463154580,6140,6120,6160,6120,14493
|
||
|
|
20240216,142900,11374177640,6100,6110,6120,6100,3253
|
||
|
|
20240216,142800,11354303980,6120,6110,6120,6110,1297
|
||
|
|
20240216,142700,11346377840,6110,6110,6110,6100,1172
|
||
|
|
20240216,142600,11339216940,6110,6100,6110,6100,2662
|
||
|
|
20240216,142500,11322955270,6100,6090,6100,6090,3809
|
||
|
|
20240216,142400,11299724940,6090,6100,6100,6090,4758
|
||
|
|
20240216,142300,11270723720,6100,6110,6120,6100,345
|
||
|
|
20240216,142200,11268617870,6120,6100,6120,6100,1317
|
||
|
|
20240216,142100,11260572130,6100,6110,6110,6100,2663
|
||
|
|
20240216,142000,11244315970,6110,6120,6120,6110,415
|
||
|
|
20240216,141900,11241779770,6120,6110,6120,6110,3456
|
||
|
|
20240216,141800,11220651360,6120,6110,6120,6110,2542
|
||
|
|
20240216,141700,11205117390,6110,6120,6120,6110,427
|
||
|
|
20240216,141600,11202507220,6120,6110,6120,6110,3587
|
||
|
|
20240216,141500,11180569150,6120,6110,6120,6110,129
|
||
|
|
20240216,141400,11179780450,6110,6110,6120,6110,1141
|
||
|
|
20240216,141300,11172806100,6110,6110,6110,6110,975
|
||
|
|
20240216,141200,11166848850,6110,6110,6120,6110,850
|
||
|
|
20240216,141100,11161654840,6110,6130,6130,6110,650
|
||
|
|
20240216,141000,11157679740,6130,6110,6130,6110,312
|
||
|
|
20240216,140900,11155769580,6130,6110,6130,6110,408
|
||
|
|
20240216,140800,11153276670,6110,6100,6110,6100,1420
|
||
|
|
20240216,140700,11144614360,6100,6100,6110,6100,430
|
||
|
|
20240216,140600,11141991120,6100,6120,6120,6100,2427
|
||
|
|
20240216,140500,11127166050,6120,6110,6120,6110,592
|
||
|
|
20240216,140400,11123544490,6110,6110,6120,6110,1806
|
||
|
|
20240216,140300,11112509560,6110,6100,6110,6100,2025
|
||
|
|
20240216,140200,11100143100,6100,6110,6110,6100,5856
|
||
|
|
20240216,140100,11064366270,6120,6120,6130,6110,1796
|
||
|
|
20240216,140000,11053374670,6120,6120,6130,6120,2014
|
||
|
|
20240216,135900,11041048970,6130,6120,6130,6120,1736
|
||
|
|
20240216,135800,11030424580,6120,6120,6130,6120,1375
|
||
|
|
20240216,135700,11021997130,6120,6130,6130,6120,1787
|
||
|
|
20240216,135600,11011044200,6140,6140,6140,6130,397
|
||
|
|
20240216,135500,11008610510,6140,6130,6140,6130,1085
|
||
|
|
20240216,135400,11001954150,6140,6130,6140,6130,1910
|
||
|
|
20240216,135300,10990245740,6140,6130,6150,6130,275
|
||
|
|
20240216,135200,10988558670,6140,6130,6140,6130,717
|
||
|
|
20240216,135100,10984158090,6140,6130,6140,6130,917
|
||
|
|
20240216,135000,10978536870,6130,6140,6150,6130,3985
|
||
|
|
20240216,134900,10954088640,6150,6140,6150,6140,731
|
||
|
|
20240216,134800,10949599890,6140,6150,6150,6130,2270
|
||
|
|
20240216,134700,10935654280,6150,6150,6160,6150,1112
|
||
|
|
20240216,134600,10928813880,6150,6170,6170,6150,4222
|
||
|
|
20240216,134500,10902804670,6170,6170,6180,6160,2805
|
||
|
|
20240216,134400,10885495710,6170,6160,6180,6150,3744
|
||
|
|
20240216,134300,10862406330,6170,6160,6170,6150,2784
|
||
|
|
20240216,134200,10845243890,6170,6170,6170,6160,1627
|
||
|
|
20240216,134100,10835210380,6170,6150,6180,6150,5532
|
||
|
|
20240216,134000,10801088550,6160,6150,6160,6130,2365
|
||
|
|
20240216,133900,10786556200,6150,6150,6160,6150,2308
|
||
|
|
20240216,133800,10772349930,6150,6160,6170,6140,2281
|
||
|
|
20240216,133700,10758315600,6160,6160,6170,6150,7318
|
||
|
|
20240216,133600,10713202390,6160,6150,6160,6150,1649
|
||
|
|
20240216,133500,10703048500,6150,6160,6160,6150,4286
|
||
|
|
20240216,133400,10676653240,6160,6150,6160,6130,2088
|
||
|
|
20240216,133300,10663804330,6150,6140,6150,6130,2239
|
||
|
|
20240216,133200,10650039250,6160,6140,6160,6130,2724
|
||
|
|
20240216,133100,10633296850,6140,6130,6150,6130,1303
|
||
|
|
20240216,133000,10625296220,6140,6140,6150,6140,1759
|
||
|
|
20240216,132900,10614495850,6140,6140,6140,6120,2913
|
||
|
|
20240216,132800,10596644400,6140,6140,6150,6130,2649
|
||
|
|
20240216,132700,10580378940,6140,6150,6160,6140,8409
|
||
|
|
20240216,132600,10528678720,6150,6110,6150,6110,4428
|
||
|
|
20240216,132500,10501561110,6110,6090,6110,6090,1044
|
||
|
|
20240216,132400,10495195450,6090,6100,6100,6090,6481
|
||
|
|
20240216,132300,10455722060,6100,6110,6120,6100,7645
|
||
|
|
20240216,132200,10409054820,6110,6130,6130,6110,4539
|
||
|
|
20240216,132100,10381276710,6130,6120,6140,6120,1054
|
||
|
|
20240216,132000,10374818250,6140,6120,6140,6120,1445
|
||
|
|
20240216,131900,10365961240,6130,6120,6140,6120,1234
|
||
|
|
20240216,131800,10358404200,6130,6130,6140,6130,1545
|
||
|
|
20240216,131700,10348933180,6130,6130,6140,6130,119
|
||
|
|
20240216,131600,10348203610,6140,6130,6140,6130,721
|
||
|
|
20240216,131500,10343783200,6130,6140,6140,6130,2237
|
||
|
|
20240216,131400,10330053430,6140,6140,6140,6140,14
|
||
|
|
20240216,131300,10329967470,6130,6140,6140,6130,978
|
||
|
|
20240216,131200,10323972100,6130,6130,6140,6130,1056
|
||
|
|
20240216,131100,10317497310,6140,6130,6140,6130,538
|
||
|
|
20240216,131000,10314194360,6130,6140,6140,6130,286
|
||
|
|
20240216,130900,10312441080,6140,6130,6140,6120,1251
|
||
|
|
20240216,130800,10304779250,6130,6130,6140,6130,534
|
||
|
|
20240216,130700,10301503490,6130,6140,6140,6120,11026
|
||
|
|
20240216,130600,10233948700,6150,6150,6150,6140,217
|
||
|
|
20240216,130500,10232615150,6150,6140,6150,6140,216
|
||
|
|
20240216,130400,10231288900,6140,6140,6140,6130,3476
|
||
|
|
20240216,130300,10209959050,6140,6140,6140,6140,291
|
||
|
|
20240216,130200,10208172310,6140,6150,6160,6140,11533
|
||
|
|
20240216,130100,10137248880,6150,6160,6160,6150,485
|
||
|
|
20240216,130000,10134264140,6160,6170,6170,6160,1469
|
||
|
|
20240216,125900,10125210820,6160,6160,6180,6160,4282
|
||
|
|
20240216,125800,10098798330,6170,6170,6170,6160,2077
|
||
|
|
20240216,125700,10085999190,6160,6160,6170,6160,511
|
||
|
|
20240216,125600,10082851030,6160,6160,6170,6160,2194
|
||
|
|
20240216,125500,10069330620,6160,6160,6160,6150,5022
|
||
|
|
20240216,125400,10038419120,6160,6160,6170,6140,5048
|
||
|
|
20240216,125300,10007349770,6160,6160,6170,6160,11267
|
||
|
|
20240216,125200,9937850970,6170,6160,6170,6140,4787
|
||
|
|
20240216,125100,9908377260,6160,6140,6170,6140,11158
|
||
|
|
20240216,125000,9839728510,6150,6140,6150,6140,974
|
||
|
|
20240216,124900,9833747670,6140,6140,6140,6130,2136
|
||
|
|
20240216,124800,9820632650,6130,6130,6140,6120,4726
|
||
|
|
20240216,124700,9791664830,6130,6140,6150,6130,5276
|
||
|
|
20240216,124600,9759264760,6140,6130,6140,6120,2303
|
||
|
|
20240216,124500,9745138690,6130,6120,6130,6120,5262
|
||
|
|
20240216,124400,9712899190,6130,6120,6130,6120,2146
|
||
|
|
20240216,124300,9699747610,6120,6120,6120,6120,1369
|
||
|
|
20240216,124200,9691369330,6120,6120,6120,6110,1282
|
||
|
|
20240216,124100,9683523690,6120,6130,6130,6120,3897
|
||
|
|
20240216,124000,9659648230,6130,6120,6130,6120,1377
|
||
|
|
20240216,123900,9651213400,6120,6110,6120,6110,6374
|
||
|
|
20240216,123800,9612205070,6120,6110,6120,6110,594
|
||
|
|
20240216,123700,9608573120,6110,6110,6110,6110,278
|
||
|
|
20240216,123600,9606874540,6110,6100,6110,6100,1653
|
||
|
|
20240216,123500,9596784840,6100,6110,6110,6100,955
|
||
|
|
20240216,123400,9590956510,6110,6110,6120,6100,1294
|
||
|
|
20240216,123300,9583050420,6110,6090,6110,6090,1146
|
||
|
|
20240216,123200,9576055120,6100,6110,6120,6100,2415
|
||
|
|
20240216,123100,9561301920,6120,6120,6120,6110,737
|
||
|
|
20240216,123000,9556792340,6120,6110,6120,6110,1641
|
||
|
|
20240216,122900,9546751870,6110,6110,6120,6110,971
|
||
|
|
20240216,122800,9540818070,6110,6080,6120,6080,27241
|
||
|
|
20240216,122700,9375042310,6080,6090,6090,6080,571
|
||
|
|
20240216,122600,9371567920,6080,6090,6090,6080,273
|
||
|
|
20240216,122500,9369907010,6090,6090,6090,6090,378
|
||
|
|
20240216,122400,9367604990,6100,6090,6100,6090,731
|
||
|
|
20240216,122300,9363152950,6100,6090,6100,6090,1115
|
||
|
|
20240216,122200,9356355580,6100,6090,6100,6090,2029
|
||
|
|
20240216,122100,9343998830,6090,6090,6100,6090,357
|
||
|
|
20240216,122000,9341824610,6090,6090,6100,6080,2043
|
||
|
|
20240216,121900,9329400920,6090,6090,6090,6080,465
|
||
|
|
20240216,121800,9326572210,6090,6090,6090,6080,507
|
||
|
|
20240216,121700,9323485180,6080,6090,6090,6080,1282
|
||
|
|
20240216,121600,9315690310,6080,6080,6080,6080,1455
|
||
|
|
20240216,121500,9306843910,6090,6090,6090,6080,981
|
||
|
|
20240216,121400,9300874930,6090,6090,6100,6090,824
|
||
|
|
20240216,121300,9295856710,6090,6120,6120,6090,3352
|
||
|
|
20240216,121200,9275406790,6120,6120,6120,6110,1290
|
||
|
|
20240216,121100,9267512530,6110,6120,6120,6110,772
|
||
|
|
20240216,121000,9262792570,6120,6120,6120,6110,3017
|
||
|
|
20240216,120900,9244329370,6120,6120,6120,6120,656
|
||
|
|
20240216,120800,9240314650,6120,6120,6130,6110,413
|
||
|
|
20240216,120700,9237786750,6130,6120,6130,6120,1003
|
||
|
|
20240216,120600,9231647510,6130,6120,6140,6120,10109
|
||
|
|
20240216,120500,9169750100,6120,6110,6120,6110,1793
|
||
|
|
20240216,120400,9158790010,6110,6100,6120,6100,104
|
||
|
|
20240216,120300,9158153790,6100,6120,6120,6100,819
|
||
|
|
20240216,120200,9153147270,6120,6110,6120,6100,422
|
||
|
|
20240216,120100,9150566600,6110,6100,6110,6100,608
|
||
|
|
20240216,120000,9146856600,6100,6090,6100,6070,2953
|
||
|
|
20240216,115900,9128895480,6090,6100,6100,6090,966
|
||
|
|
20240216,115800,9123003680,6090,6090,6100,6080,1278
|
||
|
|
20240216,115700,9115216720,6080,6090,6090,6080,715
|
||
|
|
20240216,115600,9110869490,6080,6090,6090,6070,560
|
||
|
|
20240216,115500,9107466140,6090,6090,6100,6080,1702
|
||
|
|
20240216,115400,9097109070,6100,6090,6100,6090,1076
|
||
|
|
20240216,115300,9090556170,6090,6100,6100,6090,1419
|
||
|
|
20240216,115200,9081911060,6090,6100,6100,6090,148
|
||
|
|
20240216,115100,9081008310,6110,6110,6110,6110,26
|
||
|
|
20240216,115000,9080849450,6100,6100,6110,6100,949
|
||
|
|
20240216,114900,9075059440,6100,6110,6110,6090,2545
|
||
|
|
20240216,114800,9059529420,6110,6120,6120,6110,523
|
||
|
|
20240216,114700,9056333510,6120,6110,6120,6110,914
|
||
|
|
20240216,114600,9050742730,6110,6110,6120,6100,849
|
||
|
|
20240216,114500,9045554060,6110,6130,6140,6100,3247
|
||
|
|
20240216,114400,9025673630,6130,6110,6150,6110,8975
|
||
|
|
20240216,114300,8970635160,6120,6130,6130,6110,9746
|
||
|
|
20240216,114200,8911005230,6130,6130,6140,6100,8744
|
||
|
|
20240216,114100,8857419310,6140,6080,6140,6080,30946
|
||
|
|
20240216,114000,8667910890,6080,6050,6110,6050,12722
|
||
|
|
20240216,113900,8590557580,6050,6050,6050,6040,182
|
||
|
|
20240216,113800,8589457100,6050,6050,6050,6040,879
|
||
|
|
20240216,113700,8584139560,6050,6040,6050,6040,344
|
||
|
|
20240216,113600,8582061290,6040,6030,6040,6030,371
|
||
|
|
20240216,113500,8579823280,6040,6030,6040,6030,889
|
||
|
|
20240216,113400,8574458300,6040,6030,6040,6030,266
|
||
|
|
20240216,113300,8572852610,6030,6020,6030,6020,287
|
||
|
|
20240216,113200,8571122240,6020,6020,6030,6020,418
|
||
|
|
20240216,113100,8568603190,6030,6020,6040,6020,175
|
||
|
|
20240216,113000,8567548660,6030,6040,6040,6020,1758
|
||
|
|
20240216,112900,8556960310,6030,6030,6040,6030,253
|
||
|
|
20240216,112800,8555434440,6040,6020,6040,6020,1267
|
||
|
|
20240216,112700,8547796200,6030,6030,6030,6020,464
|
||
|
|
20240216,112600,8544999550,6020,6030,6040,6020,1411
|
||
|
|
20240216,112500,8536491690,6040,6030,6040,6030,390
|
||
|
|
20240216,112400,8534138740,6030,6030,6030,6020,4018
|
||
|
|
20240216,112300,8509912910,6030,6020,6040,6020,949
|
||
|
|
20240216,112200,8504191080,6030,6030,6030,6020,1249
|
||
|
|
20240216,112100,8496660050,6040,6030,6040,6030,1862
|
||
|
|
20240216,112000,8485425920,6030,6030,6040,6030,515
|
||
|
|
20240216,111900,8482320210,6030,6040,6040,6030,305
|
||
|
|
20240216,111800,8480479530,6040,6030,6040,6030,690
|
||
|
|
20240216,111700,8476315040,6030,6040,6040,6030,159
|
||
|
|
20240216,111600,8475355890,6030,6030,6030,6030,372
|
||
|
|
20240216,111500,8473112730,6040,6050,6050,6040,1731
|
||
|
|
20240216,111400,8462655960,6050,6040,6050,6040,233
|
||
|
|
20240216,111300,8461246640,6050,6050,6060,6040,777
|
||
|
|
20240216,111200,8456549660,6060,6050,6060,6050,134
|
||
|
|
20240216,111100,8455738750,6050,6060,6060,6050,197
|
||
|
|
20240216,111000,8454546080,6060,6050,6060,6050,669
|
||
|
|
20240216,110900,8450498430,6050,6050,6050,6040,588
|
||
|
|
20240216,110800,8446941090,6050,6040,6050,6030,851
|
||
|
|
20240216,110700,8441800410,6040,6030,6040,6030,3237
|
||
|
|
20240216,110600,8422259910,6040,6040,6040,6030,3569
|
||
|
|
20240216,110500,8400711800,6040,6040,6050,6040,1357
|
||
|
|
20240216,110400,8392514980,6040,6060,6060,6040,7863
|
||
|
|
20240216,110300,8344941990,6060,6060,6070,6060,1184
|
||
|
|
20240216,110200,8337765280,6060,6070,6080,6060,1124
|
||
|
|
20240216,110100,8330947990,6070,6080,6080,6070,1187
|
||
|
|
20240216,110000,8323741510,6080,6090,6090,6070,3079
|
||
|
|
20240216,105900,8305046930,6090,6100,6100,6080,2435
|
||
|
|
20240216,105800,8290224590,6100,6090,6100,6090,3198
|
||
|
|
20240216,105700,8270745810,6090,6080,6110,6080,12061
|
||
|
|
20240216,105600,8197219650,6080,6080,6090,6080,1851
|
||
|
|
20240216,105500,8185952270,6090,6090,6090,6080,1448
|
||
|
|
20240216,105400,8177133960,6100,6100,6110,6090,2060
|
||
|
|
20240216,105300,8164571890,6100,6110,6110,6100,736
|
||
|
|
20240216,105200,8160081700,6110,6110,6110,6100,1461
|
||
|
|
20240216,105100,8151161170,6110,6100,6110,6100,921
|
||
|
|
20240216,105000,8145541160,6110,6100,6110,6090,767
|
||
|
|
20240216,104900,8140861870,6100,6090,6100,6080,4360
|
||
|
|
20240216,104800,8114282570,6090,6090,6100,6090,1770
|
||
|
|
20240216,104700,8103503260,6090,6090,6100,6090,4520
|
||
|
|
20240216,104600,8075975930,6090,6100,6100,6090,786
|
||
|
|
20240216,104500,8071186380,6100,6110,6110,6100,3869
|
||
|
|
20240216,104400,8047568460,6100,6100,6110,6090,3710
|
||
|
|
20240216,104300,8024933020,6100,6100,6100,6080,5020
|
||
|
|
20240216,104200,7994353020,6100,6100,6100,6090,9127
|
||
|
|
20240216,104100,7938678330,6090,6090,6090,6080,5780
|
||
|
|
20240216,104000,7903480450,6090,6060,6090,6050,12890
|
||
|
|
20240216,103900,7825161910,6060,6050,6060,6050,2835
|
||
|
|
20240216,103800,7807985520,6050,6050,6060,6040,2973
|
||
|
|
20240216,103700,7789998950,6060,6050,6060,6050,2866
|
||
|
|
20240216,103600,7772652820,6050,6060,6070,6050,4659
|
||
|
|
20240216,103500,7744439080,6050,6060,6070,6050,1807
|
||
|
|
20240216,103400,7733488890,6060,6070,6070,6060,3534
|
||
|
|
20240216,103300,7712053480,6070,6050,6070,6050,4746
|
||
|
|
20240216,103200,7683274460,6050,6050,6050,6040,1202
|
||
|
|
20240216,103100,7676011160,6060,6050,6060,6040,650
|
||
|
|
20240216,103000,7672079540,6030,6050,6050,6030,3803
|
||
|
|
20240216,102900,7649104550,6050,6030,6050,6030,1897
|
||
|
|
20240216,102800,7637649100,6030,6030,6050,6030,1873
|
||
|
|
20240216,102700,7626341610,6030,6040,6040,6030,4147
|
||
|
|
20240216,102600,7601322980,6050,6050,6050,6040,450
|
||
|
|
20240216,102500,7598601480,6050,6040,6050,6040,1641
|
||
|
|
20240216,102400,7588688460,6050,6060,6060,6040,3369
|
||
|
|
20240216,102300,7568296870,6060,6060,6070,6060,1084
|
||
|
|
20240216,102200,7561720810,6050,6050,6080,6050,9632
|
||
|
|
20240216,102100,7503336190,6040,6030,6050,6020,4079
|
||
|
|
20240216,102000,7478704470,6030,6030,6030,6030,1509
|
||
|
|
20240216,101900,7469605200,6030,6020,6030,6020,1063
|
||
|
|
20240216,101800,7463200280,6020,6040,6040,6020,1509
|
||
|
|
20240216,101700,7454106190,6040,6030,6040,6030,1921
|
||
|
|
20240216,101600,7442517340,6030,6010,6030,6010,705
|
||
|
|
20240216,101500,7438270190,6010,6030,6030,6010,4596
|
||
|
|
20240216,101400,7410617790,6030,6020,6040,6020,1578
|
||
|
|
20240216,101300,7401105580,6020,6020,6040,6010,3238
|
||
|
|
20240216,101200,7381588790,6020,6000,6020,6000,1479
|
||
|
|
20240216,101100,7372705020,6000,6000,6000,5990,1196
|
||
|
|
20240216,101000,7365531510,6000,5990,6000,5990,983
|
||
|
|
20240216,100900,7359642630,6000,5990,6010,5990,1822
|
||
|
|
20240216,100800,7348711630,5990,5980,5990,5980,561
|
||
|
|
20240216,100700,7345353360,5990,5990,5990,5980,865
|
||
|
|
20240216,100600,7340173980,5970,5980,5990,5970,1579
|
||
|
|
20240216,100500,7330736750,5970,5980,5990,5970,3144
|
||
|
|
20240216,100400,7311948820,5990,5980,5990,5970,2864
|
||
|
|
20240216,100300,7294832120,5980,5970,5990,5970,1585
|
||
|
|
20240216,100200,7285357400,5970,5970,5980,5960,2014
|
||
|
|
20240216,100100,7273339530,5970,5980,5980,5970,1577
|
||
|
|
20240216,100000,7263922470,5980,5990,5990,5970,1927
|
||
|
|
20240216,095900,7252399750,5990,5990,6000,5970,2522
|
||
|
|
20240216,095800,7237305660,5990,5990,6000,5990,225
|
||
|
|
20240216,095700,7235957680,6000,5990,6000,5980,3504
|
||
|
|
20240216,095600,7214968690,5990,5990,6000,5990,972
|
||
|
|
20240216,095500,7209145140,5990,6020,6020,5990,4023
|
||
|
|
20240216,095400,7184989770,6020,6000,6020,6000,964
|
||
|
|
20240216,095300,7179195250,6000,5980,6000,5980,1261
|
||
|
|
20240216,095200,7171635510,5990,5970,5990,5970,1420
|
||
|
|
20240216,095100,7163145520,5980,5990,5990,5970,2693
|
||
|
|
20240216,095000,7147048850,5990,6000,6000,5990,3066
|
||
|
|
20240216,094900,7128666390,5990,5970,5990,5970,1114
|
||
|
|
20240216,094800,7122003260,5980,5970,5980,5970,1591
|
||
|
|
20240216,094700,7112502550,5970,5960,5980,5960,2028
|
||
|
|
20240216,094600,7100415300,5980,5970,5980,5960,4514
|
||
|
|
20240216,094500,7073479170,5980,6000,6000,5980,4663
|
||
|
|
20240216,094400,7045591730,5970,5970,6000,5960,2502
|
||
|
|
20240216,094300,7030659020,5970,5980,5990,5960,6660
|
||
|
|
20240216,094200,6990870300,5970,5990,5990,5970,2511
|
||
|
|
20240216,094100,6975867580,5980,5980,5990,5970,2599
|
||
|
|
20240216,094000,6960334300,5970,5980,5990,5950,11445
|
||
|
|
20240216,093900,6892032920,5990,5990,6000,5980,4408
|
||
|
|
20240216,093800,6865648540,5990,5990,6020,5990,3533
|
||
|
|
20240216,093700,6844431440,5980,5990,5990,5970,6339
|
||
|
|
20240216,093600,6806527650,5990,6010,6010,5980,5539
|
||
|
|
20240216,093500,6773360560,6010,5990,6010,5980,11506
|
||
|
|
20240216,093400,6704436310,5990,6000,6000,5970,7408
|
||
|
|
20240216,093300,6660107490,6000,6010,6010,5990,7186
|
||
|
|
20240216,093200,6616985900,6010,6000,6010,5950,8211
|
||
|
|
20240216,093100,6567790020,6010,6070,6090,5920,113708
|
||
|
|
20240216,093000,5886831140,6080,6090,6100,6070,15949
|
||
|
|
20240216,092900,5789692910,6080,6080,6090,6050,17828
|
||
|
|
20240216,092800,5681441810,6080,6080,6090,6060,10331
|
||
|
|
20240216,092700,5618619790,6090,6060,6090,6060,10382
|
||
|
|
20240216,092600,5555549120,6060,6070,6070,6050,9590
|
||
|
|
20240216,092500,5497475280,6050,6080,6100,6050,18771
|
||
|
|
20240216,092400,5383699810,6090,6110,6120,6070,12231
|
||
|
|
20240216,092300,5309084340,6100,6070,6100,6070,9989
|
||
|
|
20240216,092200,5248348860,6070,6100,6100,6070,12805
|
||
|
|
20240216,092100,5170528180,6120,6100,6120,6080,17674
|
||
|
|
20240216,092000,5062807060,6090,6130,6130,6080,30996
|
||
|
|
20240216,091900,4873733640,6120,6120,6140,6120,10292
|
||
|
|
20240216,091800,4810683440,6120,6170,6170,6120,32445
|
||
|
|
20240216,091700,4611276630,6160,6170,6180,6150,20136
|
||
|
|
20240216,091600,4487193300,6180,6180,6210,6170,9345
|
||
|
|
20240216,091500,4429360180,6190,6170,6190,6160,12334
|
||
|
|
20240216,091400,4353141650,6170,6160,6190,6150,26904
|
||
|
|
20240216,091300,4187257570,6160,6190,6210,6160,13743
|
||
|
|
20240216,091200,4102286570,6200,6220,6270,6200,33464
|
||
|
|
20240216,091100,3893993240,6220,6240,6240,6160,53320
|
||
|
|
20240216,091000,3563099840,6240,6250,6350,6240,149294
|
||
|
|
20240216,090900,2624864700,6240,6190,6260,6180,95572
|
||
|
|
20240216,090800,2030687730,6190,6150,6190,6140,37601
|
||
|
|
20240216,090700,1798988400,6150,6140,6150,6110,31010
|
||
|
|
20240216,090600,1608726160,6130,6090,6150,6080,43666
|
||
|
|
20240216,090500,1341117270,6070,6100,6100,6070,15395
|
||
|
|
20240216,090400,1247389670,6090,6070,6100,6060,20143
|
||
|
|
20240216,090300,1125007180,6080,6120,6120,6080,25489
|
||
|
|
20240216,090200,969792150,6090,6090,6140,6090,39077
|
||
|
|
20240216,090100,730509050,6090,6100,6130,6080,41449
|
||
|
|
20240216,090000,477722160,6100,6080,6130,6060,78517
|