645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194200,1541330340,3070,3070,3070,3070,15454
|
|
20240215,194100,1541330340,3070,3070,3070,3070,0
|
|
20240215,194000,1541330340,3070,3070,3070,3070,0
|
|
20240215,193900,1541330340,3070,3070,3070,3070,0
|
|
20240215,193800,1541330340,3070,3070,3070,3070,0
|
|
20240215,193700,1541330340,3070,3070,3070,3070,0
|
|
20240215,193600,1541330340,3070,3070,3070,3070,0
|
|
20240215,193500,1541330340,3070,3070,3070,3070,0
|
|
20240215,193400,1541330340,3070,3070,3070,3070,0
|
|
20240215,193300,1541330340,3070,3070,3070,3070,0
|
|
20240215,193200,1541330340,3070,3070,3070,3070,0
|
|
20240215,193100,1541330340,3070,3070,3070,3070,0
|
|
20240215,193000,1541330340,3070,3070,3070,3070,0
|
|
20240215,192900,1541330340,3070,3070,3070,3070,0
|
|
20240215,192800,1541330340,3070,3070,3070,3070,0
|
|
20240215,192700,1541330340,3070,3070,3070,3070,0
|
|
20240215,192600,1541330340,3070,3070,3070,3070,0
|
|
20240215,192500,1541330340,3070,3070,3070,3070,0
|
|
20240215,192400,1541330340,3070,3070,3070,3070,0
|
|
20240215,192300,1541330340,3070,3070,3070,3070,0
|
|
20240215,192200,1541330340,3070,3070,3070,3070,0
|
|
20240215,192100,1541330340,3070,3070,3070,3070,0
|
|
20240215,192000,1541330340,3070,3070,3070,3070,0
|
|
20240215,191900,1541330340,3070,3070,3070,3070,0
|
|
20240215,191800,1541330340,3070,3070,3070,3070,0
|
|
20240215,191700,1541330340,3070,3070,3070,3070,0
|
|
20240215,191600,1541330340,3070,3070,3070,3070,0
|
|
20240215,191500,1541330340,3070,3070,3070,3070,0
|
|
20240215,191400,1541330340,3070,3070,3070,3070,0
|
|
20240215,191300,1541330340,3070,3070,3070,3070,0
|
|
20240215,191200,1541330340,3070,3070,3070,3070,15454
|
|
20240215,191100,1541330340,3070,3070,3070,3070,0
|
|
20240215,191000,1541330340,3070,3070,3070,3070,0
|
|
20240215,190900,1541330340,3070,3070,3070,3070,0
|
|
20240215,190800,1541330340,3070,3070,3070,3070,0
|
|
20240215,190700,1541330340,3070,3070,3070,3070,0
|
|
20240215,190600,1541330340,3070,3070,3070,3070,0
|
|
20240215,190500,1541330340,3070,3070,3070,3070,0
|
|
20240215,190400,1541330340,3070,3070,3070,3070,0
|
|
20240215,190300,1541330340,3070,3070,3070,3070,0
|
|
20240215,190200,1541330340,3070,3070,3070,3070,0
|
|
20240215,190100,1541330340,3070,3070,3070,3070,0
|
|
20240215,190000,1541330340,3070,3070,3070,3070,0
|
|
20240215,185900,1541330340,3070,3070,3070,3070,0
|
|
20240215,185800,1541330340,3070,3070,3070,3070,0
|
|
20240215,185700,1541330340,3070,3070,3070,3070,0
|
|
20240215,185600,1541330340,3070,3070,3070,3070,0
|
|
20240215,185500,1541330340,3070,3070,3070,3070,0
|
|
20240215,185400,1541330340,3070,3070,3070,3070,0
|
|
20240215,185300,1541330340,3070,3070,3070,3070,0
|
|
20240215,185200,1541330340,3070,3070,3070,3070,0
|
|
20240215,185100,1541330340,3070,3070,3070,3070,0
|
|
20240215,185000,1541330340,3070,3070,3070,3070,0
|
|
20240215,184900,1541330340,3070,3070,3070,3070,0
|
|
20240215,184800,1541330340,3070,3070,3070,3070,0
|
|
20240215,184700,1541330340,3070,3070,3070,3070,0
|
|
20240215,184600,1541330340,3070,3070,3070,3070,0
|
|
20240215,184500,1541330340,3070,3070,3070,3070,0
|
|
20240215,184400,1541330340,3070,3070,3070,3070,0
|
|
20240215,184300,1541330340,3070,3070,3070,3070,0
|
|
20240215,184200,1541330340,3070,3070,3070,3070,15454
|
|
20240215,184100,1541330340,3070,3070,3070,3070,0
|
|
20240215,184000,1541330340,3070,3070,3070,3070,0
|
|
20240215,183900,1541330340,3070,3070,3070,3070,0
|
|
20240215,183800,1541330340,3070,3070,3070,3070,0
|
|
20240215,183700,1541330340,3070,3070,3070,3070,0
|
|
20240215,183600,1541330340,3070,3070,3070,3070,0
|
|
20240215,183500,1541330340,3070,3070,3070,3070,0
|
|
20240215,183400,1541330340,3070,3070,3070,3070,0
|
|
20240215,183300,1541330340,3070,3070,3070,3070,0
|
|
20240215,183200,1541330340,3070,3070,3070,3070,0
|
|
20240215,183100,1541330340,3070,3070,3070,3070,0
|
|
20240215,183000,1541330340,3070,3070,3070,3070,0
|
|
20240215,182900,1541330340,3070,3070,3070,3070,0
|
|
20240215,182800,1541330340,3070,3070,3070,3070,0
|
|
20240215,182700,1541330340,3070,3070,3070,3070,0
|
|
20240215,182600,1541330340,3070,3070,3070,3070,0
|
|
20240215,182500,1541330340,3070,3070,3070,3070,0
|
|
20240215,182400,1541330340,3070,3070,3070,3070,0
|
|
20240215,182300,1541330340,3070,3070,3070,3070,0
|
|
20240215,182200,1541330340,3070,3070,3070,3070,0
|
|
20240215,182100,1541330340,3070,3070,3070,3070,0
|
|
20240215,182000,1541330340,3070,3070,3070,3070,0
|
|
20240215,181900,1541330340,3070,3070,3070,3070,0
|
|
20240215,181800,1541330340,3070,3070,3070,3070,0
|
|
20240215,181700,1541330340,3070,3070,3070,3070,0
|
|
20240215,181600,1541330340,3070,3070,3070,3070,0
|
|
20240215,181500,1541330340,3070,3070,3070,3070,0
|
|
20240215,181400,1541330340,3070,3070,3070,3070,0
|
|
20240215,181300,1541330340,3070,3070,3070,3070,0
|
|
20240215,181200,1541330340,3070,3070,3070,3070,15454
|
|
20240215,181100,1541330340,3070,3070,3070,3070,0
|
|
20240215,181000,1541330340,3070,3070,3070,3070,0
|
|
20240215,180900,1541330340,3070,3070,3070,3070,0
|
|
20240215,180800,1541330340,3070,3070,3070,3070,0
|
|
20240215,180700,1541330340,3070,3070,3070,3070,0
|
|
20240215,180600,1541330340,3070,3070,3070,3070,0
|
|
20240215,180500,1541330340,3070,3070,3070,3070,0
|
|
20240215,180400,1541330340,3070,3070,3070,3070,0
|
|
20240215,180300,1541330340,3070,3070,3070,3070,0
|
|
20240215,180200,1541330340,3070,3070,3070,3070,0
|
|
20240215,180100,1541330340,3070,3070,3070,3070,0
|
|
20240215,180000,1541330340,3070,3070,3070,3070,0
|
|
20240215,175900,1541330340,3070,3070,3070,3070,0
|
|
20240215,175800,1541330340,3070,3070,3070,3070,0
|
|
20240215,175700,1541330340,3070,3070,3070,3070,0
|
|
20240215,175600,1541330340,3070,3070,3070,3070,0
|
|
20240215,175500,1541330340,3070,3070,3070,3070,0
|
|
20240215,175400,1541330340,3070,3070,3070,3070,0
|
|
20240215,175300,1541330340,3070,3070,3070,3070,0
|
|
20240215,175200,1541330340,3070,3070,3070,3070,0
|
|
20240215,175100,1541330340,3070,3070,3070,3070,0
|
|
20240215,175000,1541330340,3070,3070,3070,3070,0
|
|
20240215,174900,1541330340,3070,3070,3070,3070,0
|
|
20240215,174800,1541330340,3070,3070,3070,3070,0
|
|
20240215,174700,1541330340,3070,3070,3070,3070,0
|
|
20240215,174600,1541330340,3070,3070,3070,3070,0
|
|
20240215,174500,1541330340,3070,3070,3070,3070,0
|
|
20240215,174400,1541330340,3070,3070,3070,3070,0
|
|
20240215,174300,1541330340,3070,3070,3070,3070,0
|
|
20240215,174200,1541330340,3070,3070,3070,3070,15454
|
|
20240215,174100,1541330340,3070,3070,3070,3070,0
|
|
20240215,174000,1541330340,3070,3070,3070,3070,0
|
|
20240215,173900,1541330340,3070,3070,3070,3070,0
|
|
20240215,173800,1541330340,3070,3070,3070,3070,0
|
|
20240215,173700,1541330340,3070,3070,3070,3070,0
|
|
20240215,173600,1541330340,3070,3070,3070,3070,0
|
|
20240215,173500,1541330340,3070,3070,3070,3070,0
|
|
20240215,173400,1541330340,3070,3070,3070,3070,0
|
|
20240215,173300,1541330340,3070,3070,3070,3070,0
|
|
20240215,173200,1541330340,3070,3070,3070,3070,0
|
|
20240215,173100,1541330340,3070,3070,3070,3070,0
|
|
20240215,173000,1541330340,3070,3070,3070,3070,0
|
|
20240215,172900,1541330340,3070,3070,3070,3070,0
|
|
20240215,172800,1541330340,3070,3070,3070,3070,0
|
|
20240215,172700,1541330340,3070,3070,3070,3070,0
|
|
20240215,172600,1541330340,3070,3070,3070,3070,0
|
|
20240215,172500,1541330340,3070,3070,3070,3070,0
|
|
20240215,172400,1541330340,3070,3070,3070,3070,0
|
|
20240215,172300,1541330340,3070,3070,3070,3070,0
|
|
20240215,172200,1541330340,3070,3070,3070,3070,0
|
|
20240215,172100,1541330340,3070,3070,3070,3070,0
|
|
20240215,172000,1541330340,3070,3070,3070,3070,0
|
|
20240215,171900,1541330340,3070,3070,3070,3070,0
|
|
20240215,171800,1541330340,3070,3070,3070,3070,0
|
|
20240215,171700,1541330340,3070,3070,3070,3070,0
|
|
20240215,171600,1541330340,3070,3070,3070,3070,0
|
|
20240215,171500,1541330340,3070,3070,3070,3070,0
|
|
20240215,171400,1541330340,3070,3070,3070,3070,0
|
|
20240215,171300,1541330340,3070,3070,3070,3070,0
|
|
20240215,171200,1541330340,3070,3070,3070,3070,15454
|
|
20240215,171100,1541330340,3070,3070,3070,3070,0
|
|
20240215,171000,1541330340,3070,3070,3070,3070,0
|
|
20240215,170900,1541330340,3070,3070,3070,3070,0
|
|
20240215,170800,1541330340,3070,3070,3070,3070,0
|
|
20240215,170700,1541330340,3070,3070,3070,3070,0
|
|
20240215,170600,1541330340,3070,3070,3070,3070,0
|
|
20240215,170500,1541330340,3070,3070,3070,3070,0
|
|
20240215,170400,1541330340,3070,3070,3070,3070,0
|
|
20240215,170300,1541330340,3070,3070,3070,3070,0
|
|
20240215,170200,1541330340,3070,3070,3070,3070,0
|
|
20240215,170100,1541330340,3070,3070,3070,3070,0
|
|
20240215,170000,1541330340,3070,3070,3070,3070,0
|
|
20240215,165900,1541330340,3070,3070,3070,3070,0
|
|
20240215,165800,1541330340,3070,3070,3070,3070,0
|
|
20240215,165700,1541330340,3070,3070,3070,3070,0
|
|
20240215,165600,1541330340,3070,3070,3070,3070,0
|
|
20240215,165500,1541330340,3070,3070,3070,3070,0
|
|
20240215,165400,1541330340,3070,3070,3070,3070,0
|
|
20240215,165300,1541330340,3070,3070,3070,3070,0
|
|
20240215,165200,1541330340,3070,3070,3070,3070,0
|
|
20240215,165100,1541330340,3070,3070,3070,3070,0
|
|
20240215,165000,1541330340,3070,3070,3070,3070,0
|
|
20240215,164900,1541330340,3070,3070,3070,3070,0
|
|
20240215,164800,1541330340,3070,3070,3070,3070,0
|
|
20240215,164700,1541330340,3070,3070,3070,3070,0
|
|
20240215,164600,1541330340,3070,3070,3070,3070,0
|
|
20240215,164500,1541330340,3070,3070,3070,3070,0
|
|
20240215,164400,1541330340,3070,3070,3070,3070,0
|
|
20240215,164300,1541330340,3070,3070,3070,3070,0
|
|
20240215,164200,1541330340,3070,3070,3070,3070,15454
|
|
20240215,164100,1541330340,3070,3070,3070,3070,0
|
|
20240215,164000,1541330340,3070,3070,3070,3070,0
|
|
20240215,163900,1541330340,3070,3070,3070,3070,0
|
|
20240215,163800,1541330340,3070,3070,3070,3070,0
|
|
20240215,163700,1541330340,3070,3070,3070,3070,0
|
|
20240215,163600,1541330340,3070,3070,3070,3070,0
|
|
20240215,163500,1541330340,3070,3070,3070,3070,0
|
|
20240215,163400,1541330340,3070,3070,3070,3070,0
|
|
20240215,163300,1541330340,3070,3070,3070,3070,0
|
|
20240215,163200,1541330340,3070,3070,3070,3070,0
|
|
20240215,163100,1541330340,3070,3070,3070,3070,0
|
|
20240215,163000,1541330340,3070,3070,3070,3070,0
|
|
20240215,162900,1541330340,3070,3070,3070,3070,0
|
|
20240215,162800,1541330340,3070,3070,3070,3070,0
|
|
20240215,162700,1541330340,3070,3070,3070,3070,0
|
|
20240215,162600,1541330340,3070,3070,3070,3070,0
|
|
20240215,162500,1541330340,3070,3070,3070,3070,0
|
|
20240215,162400,1541330340,3070,3070,3070,3070,0
|
|
20240215,162300,1541330340,3070,3070,3070,3070,0
|
|
20240215,162200,1541330340,3070,3070,3070,3070,0
|
|
20240215,162100,1541330340,3070,3070,3070,3070,0
|
|
20240215,162000,1541330340,3070,3070,3070,3070,0
|
|
20240215,161900,1541330340,3070,3070,3070,3070,0
|
|
20240215,161800,1541330340,3070,3070,3070,3070,0
|
|
20240215,161700,1541330340,3070,3070,3070,3070,0
|
|
20240215,161600,1541330340,3070,3070,3070,3070,0
|
|
20240215,161500,1541330340,3070,3070,3070,3070,0
|
|
20240215,161400,1541330340,3070,3070,3070,3070,0
|
|
20240215,161300,1541330340,3070,3070,3070,3070,0
|
|
20240215,161200,1541330340,3070,3070,3070,3070,15454
|
|
20240215,161100,1541330340,3070,3070,3070,3070,0
|
|
20240215,161000,1541330340,3070,3070,3070,3070,0
|
|
20240215,160900,1541330340,3070,3070,3070,3070,0
|
|
20240215,160800,1541330340,3070,3070,3070,3070,0
|
|
20240215,160700,1541330340,3070,3070,3070,3070,0
|
|
20240215,160600,1541330340,3070,3070,3070,3070,0
|
|
20240215,160500,1541330340,3070,3070,3070,3070,0
|
|
20240215,160400,1541330340,3070,3070,3070,3070,0
|
|
20240215,160300,1541330340,3070,3070,3070,3070,0
|
|
20240215,160200,1541330340,3070,3070,3070,3070,0
|
|
20240215,160100,1541330340,3070,3070,3070,3070,0
|
|
20240215,160000,1541330340,3070,3070,3070,3070,0
|
|
20240215,155900,1541330340,3070,3070,3070,3070,0
|
|
20240215,155800,1541330340,3070,3070,3070,3070,0
|
|
20240215,155700,1541330340,3070,3070,3070,3070,0
|
|
20240215,155600,1541330340,3070,3070,3070,3070,0
|
|
20240215,155500,1541330340,3070,3070,3070,3070,0
|
|
20240215,155400,1541330340,3070,3070,3070,3070,0
|
|
20240215,155300,1541330340,3070,3070,3070,3070,0
|
|
20240215,155200,1541330340,3070,3070,3070,3070,0
|
|
20240215,155100,1541330340,3070,3070,3070,3070,0
|
|
20240215,155000,1541330340,3070,3070,3070,3070,0
|
|
20240215,154900,1541330340,3070,3070,3070,3070,0
|
|
20240215,154800,1541330340,3070,3070,3070,3070,0
|
|
20240215,154700,1541330340,3070,3070,3070,3070,0
|
|
20240215,154600,1541330340,3070,3070,3070,3070,0
|
|
20240215,154500,1541330340,3070,3070,3070,3070,0
|
|
20240215,154400,1541330340,3070,3070,3070,3070,0
|
|
20240215,154300,1541330340,3070,3070,3070,3070,0
|
|
20240215,154200,1541330340,3070,3070,3070,3070,15454
|
|
20240215,154100,1541330340,3070,3070,3070,3070,0
|
|
20240215,154000,1541330340,3070,3070,3070,3070,0
|
|
20240215,153900,1541330340,3070,3070,3070,3070,0
|
|
20240215,153800,1541330340,3070,3070,3070,3070,0
|
|
20240215,153700,1541330340,3070,3070,3070,3070,0
|
|
20240215,153600,1541330340,3070,3070,3070,3070,0
|
|
20240215,153500,1541330340,3070,3070,3070,3070,0
|
|
20240215,153400,1541330340,3070,3070,3070,3070,0
|
|
20240215,153300,1541330340,3070,3070,3070,3070,0
|
|
20240215,153200,1541330340,3070,3070,3070,3070,0
|
|
20240215,153100,1541330340,3070,3070,3070,3070,0
|
|
20240215,153000,1541330340,3070,3070,3070,3070,15454
|
|
20240215,152900,1493886560,3080,3080,3080,3080,0
|
|
20240215,152800,1493886560,3080,3080,3080,3080,0
|
|
20240215,152700,1493886560,3080,3080,3080,3080,0
|
|
20240215,152600,1493886560,3080,3080,3080,3080,0
|
|
20240215,152500,1493886560,3080,3080,3080,3080,0
|
|
20240215,152400,1493886560,3080,3080,3080,3080,0
|
|
20240215,152300,1493886560,3080,3080,3080,3080,0
|
|
20240215,152200,1493886560,3080,3080,3080,3080,0
|
|
20240215,152100,1493886560,3080,3080,3080,3080,0
|
|
20240215,152000,1493886560,3080,3080,3080,3080,0
|
|
20240215,151900,1493886560,3080,3075,3080,3075,2050
|
|
20240215,151800,1487578685,3075,3080,3080,3075,3487
|
|
20240215,151700,1476848765,3080,3080,3080,3080,1840
|
|
20240215,151600,1471181565,3080,3080,3080,3080,2253
|
|
20240215,151500,1464242325,3080,3085,3085,3080,330
|
|
20240215,151400,1463225445,3085,3085,3085,3085,268
|
|
20240215,151300,1462398665,3085,3085,3085,3085,0
|
|
20240215,151200,1462398665,3085,3085,3085,3085,29
|
|
20240215,151100,1462309200,3085,3085,3085,3085,26
|
|
20240215,151000,1462228990,3080,3085,3085,3080,3706
|
|
20240215,150900,1450810210,3085,3090,3090,3085,213
|
|
20240215,150800,1450152045,3085,3085,3085,3085,324
|
|
20240215,150700,1449152505,3085,3095,3095,3085,1403
|
|
20240215,150600,1444812835,3090,3090,3090,3090,50
|
|
20240215,150500,1444658335,3090,3095,3095,3090,211
|
|
20240215,150400,1444006340,3095,3090,3095,3090,306
|
|
20240215,150300,1443060795,3095,3095,3095,3095,35
|
|
20240215,150200,1442952470,3095,3085,3095,3085,13
|
|
20240215,150100,1442912355,3090,3090,3090,3090,2205
|
|
20240215,150000,1436098905,3095,3095,3095,3090,1004
|
|
20240215,145900,1432996530,3095,3095,3095,3095,0
|
|
20240215,145800,1432996530,3095,3095,3095,3095,4
|
|
20240215,145700,1432984150,3095,3095,3095,3095,0
|
|
20240215,145600,1432984150,3095,3095,3095,3095,323
|
|
20240215,145500,1431984465,3095,3095,3095,3095,1
|
|
20240215,145400,1431981370,3095,3100,3100,3090,2288
|
|
20240215,145300,1424907330,3100,3100,3100,3100,251
|
|
20240215,145200,1424129230,3090,3090,3090,3090,3102
|
|
20240215,145100,1414544050,3090,3080,3090,3080,825
|
|
20240215,145000,1411999800,3090,3085,3090,3085,1246
|
|
20240215,144900,1408155885,3085,3085,3085,3085,0
|
|
20240215,144800,1408155885,3085,3085,3085,3085,1
|
|
20240215,144700,1408152800,3090,3090,3090,3090,6
|
|
20240215,144600,1408134260,3090,3090,3090,3085,381
|
|
20240215,144500,1406958265,3085,3085,3085,3085,0
|
|
20240215,144400,1406958265,3085,3090,3090,3085,16
|
|
20240215,144300,1406908830,3085,3090,3090,3085,1644
|
|
20240215,144200,1401836840,3090,3095,3095,3090,127
|
|
20240215,144100,1401444010,3090,3090,3090,3090,5
|
|
20240215,144000,1401428560,3090,3090,3090,3090,100
|
|
20240215,143900,1401119560,3090,3090,3095,3090,985
|
|
20240215,143800,1398074410,3090,3090,3100,3090,82
|
|
20240215,143700,1397821020,3100,3095,3100,3095,240
|
|
20240215,143600,1397077025,3090,3090,3090,3090,4
|
|
20240215,143500,1397064665,3095,3095,3095,3095,0
|
|
20240215,143400,1397064665,3095,3095,3095,3095,0
|
|
20240215,143300,1397064665,3095,3100,3100,3095,8
|
|
20240215,143200,1397039885,3100,3090,3100,3090,2
|
|
20240215,143100,1397033695,3090,3090,3090,3090,105
|
|
20240215,143000,1396709245,3085,3085,3085,3085,49
|
|
20240215,142900,1396558080,3085,3085,3085,3085,252
|
|
20240215,142800,1395780660,3090,3090,3090,3090,0
|
|
20240215,142700,1395780660,3090,3100,3100,3090,939
|
|
20240215,142600,1392879130,3100,3100,3100,3100,3
|
|
20240215,142500,1392869830,3090,3100,3100,3090,102
|
|
20240215,142400,1392553650,3095,3095,3095,3095,2
|
|
20240215,142300,1392547460,3095,3095,3095,3095,0
|
|
20240215,142200,1392547460,3095,3100,3100,3095,503
|
|
20240215,142100,1390988165,3100,3095,3100,3095,4000
|
|
20240215,142000,1378588285,3095,3090,3095,3085,5201
|
|
20240215,141900,1362493110,3090,3090,3090,3090,1000
|
|
20240215,141800,1359403110,3085,3085,3085,3085,769
|
|
20240215,141700,1357030745,3085,3085,3085,3085,0
|
|
20240215,141600,1357030745,3085,3080,3085,3080,3
|
|
20240215,141500,1357021500,3080,3080,3080,3080,91
|
|
20240215,141400,1356741220,3080,3085,3085,3080,99
|
|
20240215,141300,1356436295,3085,3085,3085,3085,5
|
|
20240215,141200,1356420870,3085,3075,3085,3075,2032
|
|
20240215,141100,1350172150,3080,3085,3085,3080,2476
|
|
20240215,141000,1342544750,3080,3085,3085,3080,512
|
|
20240215,140900,1340967730,3085,3090,3090,3085,3681
|
|
20240215,140800,1329604365,3090,3090,3090,3090,0
|
|
20240215,140700,1329604365,3090,3090,3090,3090,0
|
|
20240215,140600,1329604365,3090,3090,3090,3090,2
|
|
20240215,140500,1329598185,3090,3090,3090,3090,32
|
|
20240215,140400,1329499305,3090,3085,3090,3085,149
|
|
20240215,140300,1329039635,3085,3080,3085,3080,2
|
|
20240215,140200,1329033470,3080,3085,3085,3080,2295
|
|
20240215,140100,1321964815,3085,3080,3085,3080,522
|
|
20240215,140000,1320356950,3080,3085,3085,3080,13
|
|
20240215,135900,1320316850,3090,3090,3090,3090,240
|
|
20240215,135800,1319575250,3090,3090,3090,3090,6
|
|
20240215,135700,1319556710,3090,3080,3090,3080,40
|
|
20240215,135600,1319433410,3085,3085,3085,3085,2121
|
|
20240215,135500,1312890125,3090,3090,3090,3090,0
|
|
20240215,135400,1312890125,3090,3090,3090,3090,128
|
|
20240215,135300,1312494605,3090,3090,3090,3090,15
|
|
20240215,135200,1312448255,3090,3090,3090,3090,2
|
|
20240215,135100,1312442075,3085,3085,3085,3085,252
|
|
20240215,135000,1311664655,3085,3085,3085,3085,705
|
|
20240215,134900,1309489730,3090,3085,3090,3085,500
|
|
20240215,134800,1307945745,3085,3085,3085,3085,310
|
|
20240215,134700,1306989395,3080,3085,3085,3080,148
|
|
20240215,134600,1306532945,3085,3085,3085,3085,19
|
|
20240215,134500,1306474330,3080,3080,3080,3080,8
|
|
20240215,134400,1306449690,3090,3085,3090,3080,785
|
|
20240215,134300,1304030205,3085,3085,3085,3085,1
|
|
20240215,134200,1304027120,3080,3085,3090,3080,4319
|
|
20240215,134100,1290706345,3090,3090,3090,3090,832
|
|
20240215,134000,1288135465,3090,3090,3090,3090,142
|
|
20240215,133900,1287696685,3085,3090,3090,3085,150
|
|
20240215,133800,1287233485,3090,3085,3090,3085,210
|
|
20240215,133700,1286584635,3090,3090,3090,3090,648
|
|
20240215,133600,1284582315,3085,3085,3085,3085,0
|
|
20240215,133500,1284582315,3085,3085,3085,3085,5
|
|
20240215,133400,1284566890,3085,3085,3085,3085,160
|
|
20240215,133300,1284073290,3085,3090,3090,3085,310
|
|
20240215,133200,1283116840,3090,3090,3090,3090,64
|
|
20240215,133100,1282919080,3085,3085,3085,3085,100
|
|
20240215,133000,1282610580,3080,3080,3080,3080,0
|
|
20240215,132900,1282610580,3080,3095,3095,3080,18961
|
|
20240215,132800,1224109315,3090,3090,3090,3090,0
|
|
20240215,132700,1224109315,3090,3095,3095,3090,220
|
|
20240215,132600,1223429415,3095,3095,3095,3095,445
|
|
20240215,132500,1222052140,3100,3095,3100,3095,674
|
|
20240215,132400,1219966105,3095,3100,3100,3095,795
|
|
20240215,132300,1217501855,3100,3100,3100,3100,64
|
|
20240215,132200,1217303455,3100,3095,3100,3095,3
|
|
20240215,132100,1217294165,3095,3095,3095,3095,600
|
|
20240215,132000,1215437165,3100,3100,3100,3100,173
|
|
20240215,131900,1214900865,3100,3100,3100,3100,11
|
|
20240215,131800,1214866765,3100,3100,3105,3100,174
|
|
20240215,131700,1214327360,3100,3100,3100,3100,57
|
|
20240215,131600,1214150660,3100,3100,3100,3100,17
|
|
20240215,131500,1214097960,3095,3090,3095,3090,2535
|
|
20240215,131400,1206260050,3090,3090,3090,3090,400
|
|
20240215,131300,1205024050,3095,3095,3095,3095,1418
|
|
20240215,131200,1200635340,3095,3095,3095,3095,0
|
|
20240215,131100,1200635340,3095,3095,3095,3095,29
|
|
20240215,131000,1200545585,3110,3110,3110,3095,124
|
|
20240215,130900,1200160905,3110,3110,3110,3110,0
|
|
20240215,130800,1200160905,3110,3110,3110,3110,12
|
|
20240215,130700,1200123585,3100,3100,3100,3100,15
|
|
20240215,130600,1200077085,3100,3095,3100,3095,223
|
|
20240215,130500,1199386835,3095,3100,3100,3095,7313
|
|
20240215,130400,1176732830,3110,3110,3110,3110,14
|
|
20240215,130300,1176689290,3110,3110,3110,3110,51
|
|
20240215,130200,1176530680,3110,3110,3110,3110,10
|
|
20240215,130100,1176499580,3105,3105,3105,3105,78
|
|
20240215,130000,1176257390,3105,3105,3105,3105,1
|
|
20240215,125900,1176254285,3100,3100,3100,3100,0
|
|
20240215,125800,1176254285,3100,3100,3100,3100,0
|
|
20240215,125700,1176254285,3100,3110,3110,3100,1205
|
|
20240215,125600,1172518735,3110,3110,3110,3110,1
|
|
20240215,125500,1172515625,3105,3105,3105,3105,100
|
|
20240215,125400,1172205125,3110,3110,3110,3110,100
|
|
20240215,125300,1171894125,3110,3100,3110,3100,502
|
|
20240215,125200,1170337905,3100,3100,3100,3100,98
|
|
20240215,125100,1170034105,3100,3100,3100,3100,570
|
|
20240215,125000,1168267105,3100,3110,3110,3100,21
|
|
20240215,124900,1168201995,3100,3100,3100,3100,100
|
|
20240215,124800,1167891995,3110,3100,3110,3100,1011
|
|
20240215,124700,1164748625,3105,3100,3105,3095,1665
|
|
20240215,124600,1159594240,3105,3105,3105,3105,3
|
|
20240215,124500,1159584925,3105,3105,3105,3105,0
|
|
20240215,124400,1159584925,3105,3100,3105,3095,376
|
|
20240215,124300,1158417910,3100,3100,3100,3100,500
|
|
20240215,124200,1156867910,3100,3100,3100,3100,19
|
|
20240215,124100,1156809010,3100,3100,3100,3100,0
|
|
20240215,124000,1156809010,3100,3100,3100,3100,0
|
|
20240215,123900,1156809010,3100,3100,3100,3100,1660
|
|
20240215,123800,1151663010,3110,3110,3110,3100,780
|
|
20240215,123700,1149237610,3110,3110,3110,3110,4
|
|
20240215,123600,1149225170,3110,3110,3110,3110,5
|
|
20240215,123500,1149209620,3110,3105,3110,3105,641
|
|
20240215,123400,1147218875,3105,3105,3105,3105,116
|
|
20240215,123300,1146858695,3105,3105,3105,3105,411
|
|
20240215,123200,1145582540,3100,3100,3100,3100,807
|
|
20240215,123100,1143080840,3100,3100,3100,3100,0
|
|
20240215,123000,1143080840,3100,3095,3100,3095,706
|
|
20240215,122900,1140894740,3100,3100,3100,3100,207
|
|
20240215,122800,1140253040,3095,3095,3095,3095,0
|
|
20240215,122700,1140253040,3095,3095,3095,3095,1264
|
|
20240215,122600,1136340960,3100,3100,3100,3100,0
|
|
20240215,122500,1136340960,3100,3100,3100,3100,26
|
|
20240215,122400,1136260360,3095,3095,3095,3095,10
|
|
20240215,122300,1136229410,3100,3100,3100,3100,0
|
|
20240215,122200,1136229410,3100,3100,3100,3100,0
|
|
20240215,122100,1136229410,3100,3100,3100,3100,0
|
|
20240215,122000,1136229410,3100,3100,3100,3100,32
|
|
20240215,121900,1136130210,3095,3095,3095,3095,2448
|
|
20240215,121800,1128553650,3095,3095,3095,3095,1000
|
|
20240215,121700,1125458650,3095,3100,3100,3095,1597
|
|
20240215,121600,1120515790,3100,3100,3100,3100,344
|
|
20240215,121500,1119449390,3100,3100,3100,3100,193
|
|
20240215,121400,1118851090,3100,3100,3100,3100,188
|
|
20240215,121300,1118268290,3100,3100,3100,3100,1
|
|
20240215,121200,1118265190,3100,3100,3100,3100,315
|
|
20240215,121100,1117288690,3100,3095,3100,3095,249
|
|
20240215,121000,1116517105,3100,3100,3100,3100,1
|
|
20240215,120900,1116514005,3095,3095,3095,3095,0
|
|
20240215,120800,1116514005,3095,3095,3095,3095,2
|
|
20240215,120700,1116507815,3105,3095,3105,3095,459
|
|
20240215,120600,1115086960,3095,3095,3095,3095,2223
|
|
20240215,120500,1108206775,3095,3095,3095,3095,0
|
|
20240215,120400,1108206775,3095,3100,3100,3095,20
|
|
20240215,120300,1108144865,3100,3100,3100,3100,1000
|
|
20240215,120200,1105044865,3100,3100,3100,3100,1065
|
|
20240215,120100,1101743365,3095,3095,3095,3095,0
|
|
20240215,120000,1101743365,3095,3095,3095,3095,0
|
|
20240215,115900,1101743365,3095,3095,3095,3095,0
|
|
20240215,115800,1101743365,3095,3095,3095,3095,0
|
|
20240215,115700,1101743365,3095,3100,3100,3095,493
|
|
20240215,115600,1100217505,3105,3105,3105,3105,5
|
|
20240215,115500,1100201980,3100,3095,3100,3095,4
|
|
20240215,115400,1100189585,3095,3100,3100,3095,1852
|
|
20240215,115300,1094455845,3100,3100,3100,3100,1
|
|
20240215,115200,1094452745,3100,3100,3100,3100,0
|
|
20240215,115100,1094452745,3100,3100,3100,3100,200
|
|
20240215,115000,1093832745,3100,3100,3100,3100,210
|
|
20240215,114900,1093181745,3100,3105,3105,3100,990
|
|
20240215,114800,1090110745,3105,3105,3105,3105,0
|
|
20240215,114700,1090110745,3105,3105,3105,3105,2
|
|
20240215,114600,1090104535,3100,3100,3100,3100,0
|
|
20240215,114500,1090104535,3100,3100,3100,3100,479
|
|
20240215,114400,1088619635,3100,3100,3105,3100,122
|
|
20240215,114300,1088240935,3100,3100,3100,3100,0
|
|
20240215,114200,1088240935,3100,3095,3100,3095,91
|
|
20240215,114100,1087959240,3100,3100,3100,3100,389
|
|
20240215,114000,1086753340,3100,3100,3100,3100,18
|
|
20240215,113900,1086697540,3100,3100,3100,3100,22
|
|
20240215,113800,1086629340,3095,3095,3095,3095,23
|
|
20240215,113700,1086558155,3100,3100,3100,3100,40
|
|
20240215,113600,1086434155,3100,3100,3100,3100,4
|
|
20240215,113500,1086421755,3100,3100,3100,3100,300
|
|
20240215,113400,1085491755,3100,3100,3100,3100,0
|
|
20240215,113300,1085491755,3100,3100,3100,3100,1
|
|
20240215,113200,1085488655,3100,3100,3100,3100,0
|
|
20240215,113100,1085488655,3100,3100,3100,3100,408
|
|
20240215,113000,1084223855,3100,3100,3100,3100,273
|
|
20240215,112900,1083377555,3100,3105,3105,3100,168
|
|
20240215,112800,1082856655,3105,3105,3105,3105,10
|
|
20240215,112700,1082825605,3100,3100,3100,3100,0
|
|
20240215,112600,1082825605,3100,3100,3100,3100,2
|
|
20240215,112500,1082819405,3100,3100,3100,3100,1000
|
|
20240215,112400,1079719405,3100,3100,3100,3100,1
|
|
20240215,112300,1079716305,3100,3100,3100,3100,450
|
|
20240215,112200,1078321305,3110,3110,3110,3110,2
|
|
20240215,112100,1078315085,3110,3110,3110,3110,45
|
|
20240215,112000,1078175135,3100,3100,3100,3090,9119
|
|
20240215,111900,1049962940,3100,3100,3110,3100,1962
|
|
20240215,111800,1043874130,3110,3110,3110,3110,2
|
|
20240215,111700,1043867910,3105,3095,3105,3095,580
|
|
20240215,111600,1042070010,3095,3095,3095,3095,0
|
|
20240215,111500,1042070010,3095,3095,3095,3095,1
|
|
20240215,111400,1042066915,3095,3095,3095,3095,0
|
|
20240215,111300,1042066915,3095,3100,3100,3095,8893
|
|
20240215,111200,1014529445,3100,3105,3105,3100,1281
|
|
20240215,111100,1010554155,3105,3105,3105,3105,0
|
|
20240215,111000,1010554155,3105,3105,3105,3105,238
|
|
20240215,110900,1009815165,3105,3105,3105,3105,0
|
|
20240215,110800,1009815165,3105,3105,3105,3105,246
|
|
20240215,110700,1009051335,3105,3110,3110,3105,337
|
|
20240215,110600,1008004700,3110,3110,3110,3110,0
|
|
20240215,110500,1008004700,3110,3110,3110,3110,1629
|
|
20240215,110400,1002938510,3095,3105,3110,3095,9163
|
|
20240215,110300,974527620,3110,3110,3110,3110,0
|
|
20240215,110200,974527620,3110,3105,3110,3105,335
|
|
20240215,110100,973486370,3105,3105,3105,3105,1321
|
|
20240215,110000,969384665,3105,3110,3110,3105,93
|
|
20240215,105900,969095750,3105,3105,3105,3105,30
|
|
20240215,105800,969002600,3115,3115,3115,3115,167
|
|
20240215,105700,968482395,3115,3115,3115,3115,203
|
|
20240215,105600,967850050,3115,3115,3115,3115,1002
|
|
20240215,105500,964728820,3115,3105,3115,3105,134
|
|
20240215,105400,964312700,3110,3110,3110,3110,328
|
|
20240215,105300,963292620,3110,3110,3110,3110,0
|
|
20240215,105200,963292620,3110,3110,3110,3110,9
|
|
20240215,105100,963264630,3105,3115,3115,3100,23
|
|
20240215,105000,963193025,3115,3105,3115,3105,1370
|
|
20240215,104900,958937475,3110,3110,3110,3110,1430
|
|
20240215,104800,954490175,3110,3110,3110,3110,0
|
|
20240215,104700,954490175,3110,3110,3110,3110,0
|
|
20240215,104600,954490175,3110,3110,3110,3110,90
|
|
20240215,104500,954210275,3110,3110,3110,3110,60
|
|
20240215,104400,954023675,3115,3115,3115,3115,500
|
|
20240215,104300,952466175,3115,3115,3115,3115,0
|
|
20240215,104200,952466175,3115,3115,3115,3115,5
|
|
20240215,104100,952450600,3115,3115,3115,3115,0
|
|
20240215,104000,952450600,3115,3115,3115,3115,1
|
|
20240215,103900,952447485,3110,3110,3110,3110,0
|
|
20240215,103800,952447485,3110,3110,3110,3110,2968
|
|
20240215,103700,943217005,3110,3115,3115,3110,101
|
|
20240215,103600,942902410,3115,3115,3115,3115,115
|
|
20240215,103500,942544185,3115,3115,3120,3115,1032
|
|
20240215,103400,939329500,3115,3115,3115,3115,102
|
|
20240215,103300,939011770,3115,3120,3120,3115,1555
|
|
20240215,103200,934162950,3120,3120,3120,3120,3
|
|
20240215,103100,934153590,3115,3115,3115,3115,1023
|
|
20240215,103000,930966945,3110,3115,3115,3110,678
|
|
20240215,102900,928858190,3110,3110,3110,3110,0
|
|
20240215,102800,928858190,3110,3110,3110,3105,1116
|
|
20240215,102700,925390360,3105,3105,3105,3105,0
|
|
20240215,102600,925390360,3105,3105,3105,3105,437
|
|
20240215,102500,924033475,3105,3110,3110,3105,502
|
|
20240215,102400,922473865,3110,3115,3115,3105,216
|
|
20240215,102300,921801090,3110,3110,3110,3110,1296
|
|
20240215,102200,917770530,3105,3110,3110,3105,3500
|
|
20240215,102100,906901050,3110,3110,3110,3110,100
|
|
20240215,102000,906590050,3105,3105,3105,3105,1
|
|
20240215,101900,906586945,3105,3105,3120,3105,93
|
|
20240215,101800,906298060,3110,3110,3110,3110,274
|
|
20240215,101700,905445920,3105,3110,3110,3105,1973
|
|
20240215,101600,899311440,3120,3120,3120,3120,0
|
|
20240215,101500,899311440,3120,3115,3120,3115,1169
|
|
20240215,101400,895664915,3115,3115,3115,3115,33
|
|
20240215,101300,895562120,3115,3115,3115,3115,115
|
|
20240215,101200,895203895,3115,3120,3120,3115,373
|
|
20240215,101100,894041945,3125,3125,3125,3125,1
|
|
20240215,101000,894038820,3125,3110,3125,3105,5028
|
|
20240215,100900,878415865,3115,3115,3115,3115,902
|
|
20240215,100800,875606135,3130,3125,3130,3125,1605
|
|
20240215,100700,870589765,3115,3120,3120,3115,1829
|
|
20240215,100600,864889670,3120,3120,3120,3120,31
|
|
20240215,100500,864792950,3120,3120,3120,3120,452
|
|
20240215,100400,863382710,3125,3125,3125,3125,261
|
|
20240215,100300,862567085,3120,3120,3120,3120,0
|
|
20240215,100200,862567085,3120,3130,3130,3120,570
|
|
20240215,100100,860785865,3130,3130,3130,3130,0
|
|
20240215,100000,860785865,3130,3120,3130,3120,951
|
|
20240215,095900,857815085,3115,3115,3115,3115,133
|
|
20240215,095800,857400790,3115,3115,3115,3115,8
|
|
20240215,095700,857375870,3110,3135,3135,3110,2
|
|
20240215,095600,857369625,3135,3135,3135,3105,2416
|
|
20240215,095500,849840815,3135,3130,3135,3130,2144
|
|
20240215,095400,843120345,3130,3130,3130,3125,2159
|
|
20240215,095300,836363285,3115,3120,3120,3115,5900
|
|
20240215,095200,817978230,3120,3120,3120,3120,90
|
|
20240215,095100,817697430,3120,3115,3120,3115,5
|
|
20240215,095000,817681840,3115,3115,3115,3115,194
|
|
20240215,094900,817077530,3115,3115,3115,3115,748
|
|
20240215,094800,814747510,3110,3115,3115,3110,14441
|
|
20240215,094700,769831310,3115,3120,3120,3110,943
|
|
20240215,094600,766898495,3110,3110,3110,3110,129
|
|
20240215,094500,766497305,3110,3110,3110,3110,426
|
|
20240215,094400,765172445,3105,3110,3110,3105,834
|
|
20240215,094300,762582805,3110,3110,3110,3110,653
|
|
20240215,094200,760551975,3110,3110,3110,3100,4450
|
|
20240215,094100,746744175,3110,3105,3110,3105,1648
|
|
20240215,094000,741622345,3110,3100,3110,3100,1013
|
|
20240215,093900,738479210,3100,3110,3110,3100,2618
|
|
20240215,093800,730353165,3100,3110,3120,3100,2074
|
|
20240215,093700,723912765,3120,3120,3120,3120,1312
|
|
20240215,093600,719819325,3120,3090,3120,3090,10443
|
|
20240215,093500,687294540,3090,3120,3120,3090,20612
|
|
20240215,093400,623443360,3105,3120,3130,3105,14258
|
|
20240215,093300,578983605,3130,3115,3130,3110,11261
|
|
20240215,093200,543901070,3110,3130,3140,3105,24759
|
|
20240215,093100,466736380,3140,3145,3145,3120,5842
|
|
20240215,093000,448451730,3145,3145,3155,3130,5206
|
|
20240215,092900,432118535,3155,3130,3155,3130,6505
|
|
20240215,092800,411673190,3140,3145,3145,3130,2101
|
|
20240215,092700,405077680,3145,3145,3145,3130,3814
|
|
20240215,092600,393093245,3145,3150,3150,3120,11448
|
|
20240215,092500,357230060,3145,3150,3160,3140,8336
|
|
20240215,092400,330991810,3145,3160,3160,3145,9005
|
|
20240215,092300,302590540,3160,3155,3160,3145,9468
|
|
20240215,092200,272746990,3155,3130,3155,3130,15760
|
|
20240215,092100,223206075,3135,3135,3135,3135,472
|
|
20240215,092000,221726355,3135,3130,3135,3130,597
|
|
20240215,091900,219855605,3135,3140,3140,3135,1592
|
|
20240215,091800,214856735,3140,3135,3140,3135,2522
|
|
20240215,091700,206943320,3135,3130,3135,3130,1661
|
|
20240215,091600,201740435,3130,3140,3140,3130,4006
|
|
20240215,091500,189185775,3140,3145,3145,3135,6390
|
|
20240215,091400,169122615,3145,3140,3145,3140,1391
|
|
20240215,091300,164753785,3140,3140,3145,3140,14092
|
|
20240215,091200,120491945,3140,3130,3140,3130,1138
|
|
20240215,091100,116921085,3130,3130,3140,3130,342
|
|
20240215,091000,115850505,3130,3130,3140,3130,120
|
|
20240215,090900,115473815,3140,3130,3140,3125,1823
|
|
20240215,090800,109766115,3130,3145,3145,3130,1172
|
|
20240215,090700,106094170,3140,3135,3140,3125,4421
|
|
20240215,090600,92223165,3135,3120,3135,3120,1738
|
|
20240215,090500,86788180,3125,3130,3135,3125,2245
|
|
20240215,090400,79768590,3130,3140,3140,3130,1938
|
|
20240215,090300,73697445,3140,3135,3145,3130,4581
|
|
20240215,090200,59314715,3135,3115,3135,3115,7505
|
|
20240215,090100,35875400,3115,3125,3125,3115,4135
|
|
20240215,090000,22989800,3135,3115,3135,3115,7365
|