603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,190000,2107310820,7810,7810,7810,7810,7307
|
|
20240215,185900,2107310820,7810,7810,7810,7810,0
|
|
20240215,185800,2107310820,7810,7810,7810,7810,0
|
|
20240215,185700,2107310820,7810,7810,7810,7810,0
|
|
20240215,185600,2107310820,7810,7810,7810,7810,0
|
|
20240215,185500,2107310820,7810,7810,7810,7810,0
|
|
20240215,185400,2107310820,7810,7810,7810,7810,0
|
|
20240215,185300,2107310820,7810,7810,7810,7810,0
|
|
20240215,185200,2107310820,7810,7810,7810,7810,0
|
|
20240215,185100,2107310820,7810,7810,7810,7810,0
|
|
20240215,185000,2107310820,7810,7810,7810,7810,0
|
|
20240215,184900,2107310820,7810,7810,7810,7810,0
|
|
20240215,184800,2107310820,7810,7810,7810,7810,0
|
|
20240215,184700,2107310820,7810,7810,7810,7810,0
|
|
20240215,184600,2107310820,7810,7810,7810,7810,0
|
|
20240215,184500,2107310820,7810,7810,7810,7810,0
|
|
20240215,184400,2107310820,7810,7810,7810,7810,0
|
|
20240215,184300,2107310820,7810,7810,7810,7810,0
|
|
20240215,184200,2107310820,7810,7810,7810,7810,0
|
|
20240215,184100,2107310820,7810,7810,7810,7810,0
|
|
20240215,184000,2107310820,7810,7810,7810,7810,0
|
|
20240215,183900,2107310820,7810,7810,7810,7810,0
|
|
20240215,183800,2107310820,7810,7810,7810,7810,0
|
|
20240215,183700,2107310820,7810,7810,7810,7810,0
|
|
20240215,183600,2107310820,7810,7810,7810,7810,0
|
|
20240215,183500,2107310820,7810,7810,7810,7810,0
|
|
20240215,183400,2107310820,7810,7810,7810,7810,0
|
|
20240215,183300,2107310820,7810,7810,7810,7810,0
|
|
20240215,183200,2107310820,7810,7810,7810,7810,0
|
|
20240215,183100,2107310820,7810,7810,7810,7810,0
|
|
20240215,183000,2107310820,7810,7810,7810,7810,7307
|
|
20240215,182900,2107310820,7810,7810,7810,7810,0
|
|
20240215,182800,2107310820,7810,7810,7810,7810,0
|
|
20240215,182700,2107310820,7810,7810,7810,7810,0
|
|
20240215,182600,2107310820,7810,7810,7810,7810,0
|
|
20240215,182500,2107310820,7810,7810,7810,7810,0
|
|
20240215,182400,2107310820,7810,7810,7810,7810,0
|
|
20240215,182300,2107310820,7810,7810,7810,7810,0
|
|
20240215,182200,2107310820,7810,7810,7810,7810,0
|
|
20240215,182100,2107310820,7810,7810,7810,7810,0
|
|
20240215,182000,2107310820,7810,7810,7810,7810,0
|
|
20240215,181900,2107310820,7810,7810,7810,7810,0
|
|
20240215,181800,2107310820,7810,7810,7810,7810,0
|
|
20240215,181700,2107310820,7810,7810,7810,7810,0
|
|
20240215,181600,2107310820,7810,7810,7810,7810,0
|
|
20240215,181500,2107310820,7810,7810,7810,7810,0
|
|
20240215,181400,2107310820,7810,7810,7810,7810,0
|
|
20240215,181300,2107310820,7810,7810,7810,7810,0
|
|
20240215,181200,2107310820,7810,7810,7810,7810,0
|
|
20240215,181100,2107310820,7810,7810,7810,7810,0
|
|
20240215,181000,2107310820,7810,7810,7810,7810,0
|
|
20240215,180900,2107310820,7810,7810,7810,7810,0
|
|
20240215,180800,2107310820,7810,7810,7810,7810,0
|
|
20240215,180700,2107310820,7810,7810,7810,7810,0
|
|
20240215,180600,2107310820,7810,7810,7810,7810,0
|
|
20240215,180500,2107310820,7810,7810,7810,7810,0
|
|
20240215,180400,2107310820,7810,7810,7810,7810,0
|
|
20240215,180300,2107310820,7810,7810,7810,7810,0
|
|
20240215,180200,2107310820,7810,7810,7810,7810,0
|
|
20240215,180100,2107310820,7810,7810,7810,7810,0
|
|
20240215,180000,2107310820,7810,7810,7810,7810,7307
|
|
20240215,175900,2107310820,7810,7810,7810,7810,0
|
|
20240215,175800,2107310820,7810,7810,7810,7810,0
|
|
20240215,175700,2107310820,7810,7810,7810,7810,0
|
|
20240215,175600,2107310820,7810,7810,7810,7810,0
|
|
20240215,175500,2107310820,7810,7810,7810,7810,0
|
|
20240215,175400,2107310820,7810,7810,7810,7810,0
|
|
20240215,175300,2107310820,7810,7810,7810,7810,0
|
|
20240215,175200,2107310820,7810,7810,7810,7810,0
|
|
20240215,175100,2107310820,7810,7810,7810,7810,0
|
|
20240215,175000,2107310820,7810,7810,7810,7810,0
|
|
20240215,174900,2107310820,7810,7810,7810,7810,0
|
|
20240215,174800,2107310820,7810,7810,7810,7810,0
|
|
20240215,174700,2107310820,7810,7810,7810,7810,0
|
|
20240215,174600,2107310820,7810,7810,7810,7810,0
|
|
20240215,174500,2107310820,7810,7810,7810,7810,0
|
|
20240215,174400,2107310820,7810,7810,7810,7810,0
|
|
20240215,174300,2107310820,7810,7810,7810,7810,0
|
|
20240215,174200,2107310820,7810,7810,7810,7810,0
|
|
20240215,174100,2107310820,7810,7810,7810,7810,0
|
|
20240215,174000,2107310820,7810,7810,7810,7810,0
|
|
20240215,173900,2107310820,7810,7810,7810,7810,0
|
|
20240215,173800,2107310820,7810,7810,7810,7810,0
|
|
20240215,173700,2107310820,7810,7810,7810,7810,0
|
|
20240215,173600,2107310820,7810,7810,7810,7810,0
|
|
20240215,173500,2107310820,7810,7810,7810,7810,0
|
|
20240215,173400,2107310820,7810,7810,7810,7810,0
|
|
20240215,173300,2107310820,7810,7810,7810,7810,0
|
|
20240215,173200,2107310820,7810,7810,7810,7810,0
|
|
20240215,173100,2107310820,7810,7810,7810,7810,0
|
|
20240215,173000,2107310820,7810,7810,7810,7810,7307
|
|
20240215,172900,2107310820,7810,7810,7810,7810,0
|
|
20240215,172800,2107310820,7810,7810,7810,7810,0
|
|
20240215,172700,2107310820,7810,7810,7810,7810,0
|
|
20240215,172600,2107310820,7810,7810,7810,7810,0
|
|
20240215,172500,2107310820,7810,7810,7810,7810,0
|
|
20240215,172400,2107310820,7810,7810,7810,7810,0
|
|
20240215,172300,2107310820,7810,7810,7810,7810,0
|
|
20240215,172200,2107310820,7810,7810,7810,7810,0
|
|
20240215,172100,2107310820,7810,7810,7810,7810,0
|
|
20240215,172000,2107310820,7810,7810,7810,7810,0
|
|
20240215,171900,2107310820,7810,7810,7810,7810,0
|
|
20240215,171800,2107310820,7810,7810,7810,7810,0
|
|
20240215,171700,2107310820,7810,7810,7810,7810,0
|
|
20240215,171600,2107310820,7810,7810,7810,7810,0
|
|
20240215,171500,2107310820,7810,7810,7810,7810,0
|
|
20240215,171400,2107310820,7810,7810,7810,7810,0
|
|
20240215,171300,2107310820,7810,7810,7810,7810,0
|
|
20240215,171200,2107310820,7810,7810,7810,7810,0
|
|
20240215,171100,2107310820,7810,7810,7810,7810,0
|
|
20240215,171000,2107310820,7810,7810,7810,7810,0
|
|
20240215,170900,2107310820,7810,7810,7810,7810,0
|
|
20240215,170800,2107310820,7810,7810,7810,7810,0
|
|
20240215,170700,2107310820,7810,7810,7810,7810,0
|
|
20240215,170600,2107310820,7810,7810,7810,7810,0
|
|
20240215,170500,2107310820,7810,7810,7810,7810,0
|
|
20240215,170400,2107310820,7810,7810,7810,7810,0
|
|
20240215,170300,2107310820,7810,7810,7810,7810,0
|
|
20240215,170200,2107310820,7810,7810,7810,7810,0
|
|
20240215,170100,2107310820,7810,7810,7810,7810,0
|
|
20240215,170000,2107310820,7810,7810,7810,7810,7307
|
|
20240215,165900,2107310820,7810,7810,7810,7810,0
|
|
20240215,165800,2107310820,7810,7810,7810,7810,0
|
|
20240215,165700,2107310820,7810,7810,7810,7810,0
|
|
20240215,165600,2107310820,7810,7810,7810,7810,0
|
|
20240215,165500,2107310820,7810,7810,7810,7810,0
|
|
20240215,165400,2107310820,7810,7810,7810,7810,0
|
|
20240215,165300,2107310820,7810,7810,7810,7810,0
|
|
20240215,165200,2107310820,7810,7810,7810,7810,0
|
|
20240215,165100,2107310820,7810,7810,7810,7810,0
|
|
20240215,165000,2107310820,7810,7810,7810,7810,0
|
|
20240215,164900,2107310820,7810,7810,7810,7810,0
|
|
20240215,164800,2107310820,7810,7810,7810,7810,0
|
|
20240215,164700,2107310820,7810,7810,7810,7810,0
|
|
20240215,164600,2107310820,7810,7810,7810,7810,0
|
|
20240215,164500,2107310820,7810,7810,7810,7810,0
|
|
20240215,164400,2107310820,7810,7810,7810,7810,0
|
|
20240215,164300,2107310820,7810,7810,7810,7810,0
|
|
20240215,164200,2107310820,7810,7810,7810,7810,0
|
|
20240215,164100,2107310820,7810,7810,7810,7810,0
|
|
20240215,164000,2107310820,7810,7810,7810,7810,0
|
|
20240215,163900,2107310820,7810,7810,7810,7810,0
|
|
20240215,163800,2107310820,7810,7810,7810,7810,0
|
|
20240215,163700,2107310820,7810,7810,7810,7810,0
|
|
20240215,163600,2107310820,7810,7810,7810,7810,0
|
|
20240215,163500,2107310820,7810,7810,7810,7810,0
|
|
20240215,163400,2107310820,7810,7810,7810,7810,0
|
|
20240215,163300,2107310820,7810,7810,7810,7810,0
|
|
20240215,163200,2107310820,7810,7810,7810,7810,0
|
|
20240215,163100,2107310820,7810,7810,7810,7810,0
|
|
20240215,163000,2107310820,7810,7810,7810,7810,7307
|
|
20240215,162900,2107310820,7810,7810,7810,7810,0
|
|
20240215,162800,2107310820,7810,7810,7810,7810,0
|
|
20240215,162700,2107310820,7810,7810,7810,7810,0
|
|
20240215,162600,2107310820,7810,7810,7810,7810,0
|
|
20240215,162500,2107310820,7810,7810,7810,7810,0
|
|
20240215,162400,2107310820,7810,7810,7810,7810,0
|
|
20240215,162300,2107310820,7810,7810,7810,7810,0
|
|
20240215,162200,2107310820,7810,7810,7810,7810,0
|
|
20240215,162100,2107310820,7810,7810,7810,7810,0
|
|
20240215,162000,2107310820,7810,7810,7810,7810,0
|
|
20240215,161900,2107310820,7810,7810,7810,7810,0
|
|
20240215,161800,2107310820,7810,7810,7810,7810,0
|
|
20240215,161700,2107310820,7810,7810,7810,7810,0
|
|
20240215,161600,2107310820,7810,7810,7810,7810,0
|
|
20240215,161500,2107310820,7810,7810,7810,7810,0
|
|
20240215,161400,2107310820,7810,7810,7810,7810,0
|
|
20240215,161300,2107310820,7810,7810,7810,7810,0
|
|
20240215,161200,2107310820,7810,7810,7810,7810,0
|
|
20240215,161100,2107310820,7810,7810,7810,7810,0
|
|
20240215,161000,2107310820,7810,7810,7810,7810,0
|
|
20240215,160900,2107310820,7810,7810,7810,7810,0
|
|
20240215,160800,2107310820,7810,7810,7810,7810,0
|
|
20240215,160700,2107310820,7810,7810,7810,7810,0
|
|
20240215,160600,2107310820,7810,7810,7810,7810,0
|
|
20240215,160500,2107310820,7810,7810,7810,7810,0
|
|
20240215,160400,2107310820,7810,7810,7810,7810,0
|
|
20240215,160300,2107310820,7810,7810,7810,7810,0
|
|
20240215,160200,2107310820,7810,7810,7810,7810,0
|
|
20240215,160100,2107310820,7810,7810,7810,7810,0
|
|
20240215,160000,2107310820,7810,7810,7810,7810,7307
|
|
20240215,155900,2107310820,7810,7810,7810,7810,0
|
|
20240215,155800,2107310820,7810,7810,7810,7810,0
|
|
20240215,155700,2107310820,7810,7810,7810,7810,0
|
|
20240215,155600,2107310820,7810,7810,7810,7810,0
|
|
20240215,155500,2107310820,7810,7810,7810,7810,0
|
|
20240215,155400,2107310820,7810,7810,7810,7810,0
|
|
20240215,155300,2107310820,7810,7810,7810,7810,0
|
|
20240215,155200,2107310820,7810,7810,7810,7810,0
|
|
20240215,155100,2107310820,7810,7810,7810,7810,0
|
|
20240215,155000,2107310820,7810,7810,7810,7810,0
|
|
20240215,154900,2107310820,7810,7810,7810,7810,0
|
|
20240215,154800,2107310820,7810,7810,7810,7810,0
|
|
20240215,154700,2107310820,7810,7810,7810,7810,0
|
|
20240215,154600,2107310820,7810,7810,7810,7810,0
|
|
20240215,154500,2107310820,7810,7810,7810,7810,0
|
|
20240215,154400,2107310820,7810,7810,7810,7810,0
|
|
20240215,154300,2107310820,7810,7810,7810,7810,0
|
|
20240215,154200,2107310820,7810,7810,7810,7810,0
|
|
20240215,154100,2107310820,7810,7810,7810,7810,0
|
|
20240215,154000,2107310820,7810,7810,7810,7810,0
|
|
20240215,153900,2107310820,7810,7810,7810,7810,0
|
|
20240215,153800,2107310820,7810,7810,7810,7810,0
|
|
20240215,153700,2107310820,7810,7810,7810,7810,0
|
|
20240215,153600,2107310820,7810,7810,7810,7810,0
|
|
20240215,153500,2107310820,7810,7810,7810,7810,0
|
|
20240215,153400,2107310820,7810,7810,7810,7810,0
|
|
20240215,153300,2107310820,7810,7810,7810,7810,0
|
|
20240215,153200,2107310820,7810,7810,7810,7810,0
|
|
20240215,153100,2107310820,7810,7810,7810,7810,0
|
|
20240215,153000,2107310820,7810,7810,7810,7810,14614
|
|
20240215,152900,2050243150,7810,7810,7810,7810,0
|
|
20240215,152800,2050243150,7810,7810,7810,7810,0
|
|
20240215,152700,2050243150,7810,7810,7810,7810,0
|
|
20240215,152600,2050243150,7810,7810,7810,7810,0
|
|
20240215,152500,2050243150,7810,7810,7810,7810,0
|
|
20240215,152400,2050243150,7810,7810,7810,7810,0
|
|
20240215,152300,2050243150,7810,7810,7810,7810,0
|
|
20240215,152200,2050243150,7810,7810,7810,7810,0
|
|
20240215,152100,2050243150,7810,7810,7810,7810,0
|
|
20240215,152000,2050243150,7810,7810,7810,7810,0
|
|
20240215,151900,2050243150,7810,7830,7840,7810,1967
|
|
20240215,151800,2034856530,7830,7830,7840,7830,205
|
|
20240215,151700,2033251090,7830,7840,7840,7830,149
|
|
20240215,151600,2032083350,7840,7850,7850,7830,539
|
|
20240215,151500,2027853910,7840,7840,7840,7830,2647
|
|
20240215,151400,2007101860,7850,7840,7850,7840,370
|
|
20240215,151300,2004198750,7850,7850,7850,7840,427
|
|
20240215,151200,2000848050,7840,7840,7840,7830,1124
|
|
20240215,151100,1992036100,7850,7840,7850,7840,4121
|
|
20240215,151000,1959724710,7840,7840,7840,7830,875
|
|
20240215,150900,1952864810,7840,7830,7840,7830,1839
|
|
20240215,150800,1938462940,7820,7820,7820,7820,0
|
|
20240215,150700,1938462940,7820,7830,7830,7820,608
|
|
20240215,150600,1933707280,7830,7830,7830,7830,0
|
|
20240215,150500,1933707280,7830,7830,7830,7830,154
|
|
20240215,150400,1932501460,7820,7830,7830,7820,664
|
|
20240215,150300,1927307410,7820,7830,7830,7820,136
|
|
20240215,150200,1926243880,7820,7820,7820,7820,25
|
|
20240215,150100,1926048380,7820,7820,7820,7820,10
|
|
20240215,150000,1925970180,7820,7820,7820,7820,10
|
|
20240215,145900,1925891980,7830,7820,7830,7820,30
|
|
20240215,145800,1925657180,7830,7830,7830,7820,673
|
|
20240215,145700,1920389870,7830,7820,7830,7820,286
|
|
20240215,145600,1918150840,7830,7830,7830,7820,202
|
|
20240215,145500,1916569880,7830,7820,7830,7820,466
|
|
20240215,145400,1912925740,7830,7830,7830,7820,132
|
|
20240215,145300,1911893440,7820,7830,7830,7820,411
|
|
20240215,145200,1908677170,7830,7830,7830,7830,159
|
|
20240215,145100,1907432200,7830,7830,7830,7830,254
|
|
20240215,145000,1905443380,7830,7830,7830,7830,100
|
|
20240215,144900,1904660380,7830,7820,7830,7820,309
|
|
20240215,144800,1902242850,7820,7820,7820,7810,667
|
|
20240215,144700,1897027410,7820,7820,7820,7820,67
|
|
20240215,144600,1896503470,7820,7810,7820,7810,3
|
|
20240215,144500,1896480020,7820,7820,7820,7820,3101
|
|
20240215,144400,1872230200,7820,7810,7820,7810,598
|
|
20240215,144300,1867559810,7800,7810,7810,7800,56
|
|
20240215,144200,1867123000,7810,7810,7810,7800,745
|
|
20240215,144100,1861309390,7810,7810,7810,7810,118
|
|
20240215,144000,1860387810,7810,7810,7810,7810,0
|
|
20240215,143900,1860387810,7810,7810,7810,7810,735
|
|
20240215,143800,1854647460,7820,7820,7820,7820,549
|
|
20240215,143700,1850354280,7820,7820,7820,7820,1
|
|
20240215,143600,1850346460,7810,7800,7810,7800,129
|
|
20240215,143500,1849339220,7820,7820,7820,7820,155
|
|
20240215,143400,1848127120,7800,7810,7820,7800,2055
|
|
20240215,143300,1832075820,7810,7810,7810,7810,1787
|
|
20240215,143200,1818119350,7820,7810,7820,7810,930
|
|
20240215,143100,1810854510,7810,7820,7820,7810,18
|
|
20240215,143000,1810713840,7820,7810,7820,7810,50
|
|
20240215,142900,1810323330,7820,7810,7820,7810,1213
|
|
20240215,142800,1800842730,7810,7820,7820,7810,2001
|
|
20240215,142700,1785214910,7820,7820,7820,7820,11
|
|
20240215,142600,1785128890,7820,7820,7820,7820,15
|
|
20240215,142500,1785011590,7820,7820,7820,7820,13
|
|
20240215,142400,1784909930,7820,7820,7820,7820,0
|
|
20240215,142300,1784909930,7820,7820,7820,7820,167
|
|
20240215,142200,1783603990,7820,7820,7820,7820,511
|
|
20240215,142100,1779607970,7820,7820,7830,7820,1261
|
|
20240215,142000,1769746760,7820,7820,7820,7820,183
|
|
20240215,141900,1768315700,7820,7820,7820,7820,100
|
|
20240215,141800,1767533700,7820,7810,7820,7810,1139
|
|
20240215,141700,1758628120,7810,7810,7810,7810,500
|
|
20240215,141600,1754723120,7820,7820,7820,7820,2
|
|
20240215,141500,1754707480,7810,7820,7820,7800,935
|
|
20240215,141400,1747404090,7820,7820,7820,7820,365
|
|
20240215,141300,1744549790,7820,7820,7820,7820,277
|
|
20240215,141200,1742383650,7820,7820,7820,7820,224
|
|
20240215,141100,1740631970,7820,7810,7820,7810,3549
|
|
20240215,141000,1712907800,7810,7810,7810,7800,373
|
|
20240215,140900,1709994920,7810,7810,7810,7810,85
|
|
20240215,140800,1709331070,7810,7810,7810,7810,138
|
|
20240215,140700,1708253290,7810,7810,7810,7810,87
|
|
20240215,140600,1707573820,7800,7800,7800,7800,25
|
|
20240215,140500,1707378820,7810,7810,7810,7810,25
|
|
20240215,140400,1707183570,7810,7810,7810,7810,0
|
|
20240215,140300,1707183570,7810,7810,7810,7810,30
|
|
20240215,140200,1706949270,7800,7800,7800,7800,25
|
|
20240215,140100,1706754270,7810,7810,7810,7810,1
|
|
20240215,140000,1706746460,7800,7800,7800,7800,25
|
|
20240215,135900,1706551460,7800,7800,7800,7800,3
|
|
20240215,135800,1706528060,7800,7800,7800,7800,0
|
|
20240215,135700,1706528060,7800,7800,7800,7800,1302
|
|
20240215,135600,1696372460,7800,7800,7800,7800,0
|
|
20240215,135500,1696372460,7800,7800,7800,7800,25
|
|
20240215,135400,1696177460,7810,7810,7810,7810,0
|
|
20240215,135300,1696177460,7810,7800,7810,7800,21
|
|
20240215,135200,1696013650,7810,7820,7820,7810,394
|
|
20240215,135100,1692935840,7820,7810,7820,7810,1117
|
|
20240215,135000,1684210890,7810,7810,7810,7810,70
|
|
20240215,134900,1683664190,7810,7800,7810,7800,5
|
|
20240215,134800,1683625180,7810,7800,7810,7800,61
|
|
20240215,134700,1683149360,7800,7800,7800,7800,100
|
|
20240215,134600,1682369360,7810,7810,7810,7810,0
|
|
20240215,134500,1682369360,7810,7810,7810,7810,536
|
|
20240215,134400,1678183200,7810,7810,7810,7810,0
|
|
20240215,134300,1678183200,7810,7810,7810,7810,339
|
|
20240215,134200,1675535610,7820,7820,7820,7810,98
|
|
20240215,134100,1674770190,7820,7820,7820,7820,5
|
|
20240215,134000,1674731090,7820,7820,7820,7800,31
|
|
20240215,133900,1674488810,7800,7800,7810,7790,9282
|
|
20240215,133800,1602122970,7810,7810,7810,7800,261
|
|
20240215,133700,1600086310,7800,7800,7800,7800,0
|
|
20240215,133600,1600086310,7800,7800,7800,7800,2
|
|
20240215,133500,1600070710,7800,7800,7800,7800,30
|
|
20240215,133400,1599836710,7800,7810,7810,7800,26
|
|
20240215,133300,1599633900,7810,7810,7810,7810,5
|
|
20240215,133200,1599594850,7810,7810,7810,7810,0
|
|
20240215,133100,1599594850,7810,7800,7810,7800,37
|
|
20240215,133000,1599306130,7800,7800,7800,7800,0
|
|
20240215,132900,1599306130,7800,7800,7810,7800,795
|
|
20240215,132800,1593105120,7800,7800,7800,7800,2066
|
|
20240215,132700,1576990320,7800,7800,7800,7800,1
|
|
20240215,132600,1576982520,7800,7790,7800,7790,85
|
|
20240215,132500,1576319770,7790,7790,7790,7790,4
|
|
20240215,132400,1576288610,7790,7790,7790,7790,1864
|
|
20240215,132300,1561768050,7800,7800,7800,7800,43
|
|
20240215,132200,1561432650,7790,7790,7790,7790,0
|
|
20240215,132100,1561432650,7790,7790,7800,7790,665
|
|
20240215,132000,1556252290,7790,7790,7790,7790,1193
|
|
20240215,131900,1546958820,7800,7800,7800,7800,29
|
|
20240215,131800,1546732620,7800,7800,7800,7800,614
|
|
20240215,131700,1541943420,7800,7800,7800,7800,666
|
|
20240215,131600,1536748620,7800,7800,7800,7800,3
|
|
20240215,131500,1536725220,7800,7800,7800,7800,0
|
|
20240215,131400,1536725220,7800,7800,7800,7800,1
|
|
20240215,131300,1536717420,7800,7810,7810,7800,24
|
|
20240215,131200,1536530210,7800,7800,7800,7800,39
|
|
20240215,131100,1536226010,7800,7800,7800,7790,1078
|
|
20240215,131000,1527827610,7800,7800,7800,7800,627
|
|
20240215,130900,1522937010,7810,7810,7810,7810,100
|
|
20240215,130800,1522156010,7810,7810,7810,7810,105
|
|
20240215,130700,1521335960,7820,7810,7820,7800,691
|
|
20240215,130600,1515945950,7810,7810,7810,7810,250
|
|
20240215,130500,1513993450,7810,7810,7810,7810,1777
|
|
20240215,130400,1500115080,7810,7820,7820,7810,752
|
|
20240215,130300,1494241940,7820,7810,7820,7810,1591
|
|
20240215,130200,1481811160,7800,7810,7810,7800,276
|
|
20240215,130100,1479655860,7810,7810,7810,7810,1
|
|
20240215,130000,1479648050,7810,7810,7810,7810,1378
|
|
20240215,125900,1468885870,7800,7810,7810,7800,1500
|
|
20240215,125800,1457180870,7810,7810,7810,7810,122
|
|
20240215,125700,1456228050,7810,7800,7810,7800,666
|
|
20240215,125600,1451026770,7810,7810,7810,7810,183
|
|
20240215,125500,1449597540,7820,7810,7820,7800,580
|
|
20240215,125400,1445067170,7810,7800,7810,7800,458
|
|
20240215,125300,1441490990,7820,7820,7820,7820,1
|
|
20240215,125200,1441483170,7800,7800,7800,7800,51
|
|
20240215,125100,1441085370,7820,7820,7820,7820,0
|
|
20240215,125000,1441085370,7820,7820,7820,7820,0
|
|
20240215,124900,1441085370,7820,7820,7820,7820,0
|
|
20240215,124800,1441085370,7820,7820,7820,7820,100
|
|
20240215,124700,1440303370,7820,7810,7820,7800,2274
|
|
20240215,124600,1422562140,7810,7810,7810,7810,0
|
|
20240215,124500,1422562140,7810,7810,7810,7810,505
|
|
20240215,124400,1418618090,7810,7810,7820,7810,801
|
|
20240215,124300,1412362270,7820,7810,7820,7810,160
|
|
20240215,124200,1411112660,7820,7810,7820,7810,1023
|
|
20240215,124100,1403122950,7820,7810,7820,7810,36
|
|
20240215,124000,1402841530,7820,7820,7820,7810,734
|
|
20240215,123900,1397103150,7820,7820,7820,7820,598
|
|
20240215,123800,1392426790,7820,7820,7820,7810,2405
|
|
20240215,123700,1373619700,7820,7810,7820,7810,4298
|
|
20240215,123600,1340050310,7810,7800,7810,7800,306
|
|
20240215,123500,1337660500,7810,7800,7810,7800,78
|
|
20240215,123400,1337052080,7800,7810,7810,7800,7
|
|
20240215,123300,1336997460,7800,7800,7810,7800,11
|
|
20240215,123200,1336911650,7810,7800,7810,7800,14
|
|
20240215,123100,1336802440,7810,7800,7810,7800,29
|
|
20240215,123000,1336576210,7810,7800,7810,7790,1307
|
|
20240215,122900,1326381940,7800,7800,7810,7800,230
|
|
20240215,122800,1324587440,7800,7810,7810,7800,30
|
|
20240215,122700,1324353390,7800,7800,7810,7800,13
|
|
20240215,122600,1324251980,7800,7800,7810,7800,373
|
|
20240215,122500,1321342540,7800,7800,7800,7800,62
|
|
20240215,122400,1320858940,7810,7810,7810,7800,64
|
|
20240215,122300,1320359700,7800,7800,7810,7800,268
|
|
20240215,122200,1318267980,7800,7800,7800,7800,12
|
|
20240215,122100,1318174380,7800,7800,7800,7800,37
|
|
20240215,122000,1317885780,7800,7800,7810,7800,1009
|
|
20240215,121900,1310005560,7810,7800,7810,7800,634
|
|
20240215,121800,1305059290,7810,7790,7810,7790,173
|
|
20240215,121700,1303708560,7810,7790,7810,7790,3755
|
|
20240215,121600,1274399340,7790,7800,7800,7790,30
|
|
20240215,121500,1274165610,7790,7790,7800,7790,12
|
|
20240215,121400,1274072120,7800,7790,7800,7790,905
|
|
20240215,121300,1267021330,7800,7800,7800,7790,23
|
|
20240215,121200,1266842040,7790,7790,7800,7790,134
|
|
20240215,121100,1265796890,7800,7780,7800,7780,1192
|
|
20240215,121000,1256511200,7780,7780,7780,7780,13
|
|
20240215,120900,1256410060,7790,7770,7790,7770,952
|
|
20240215,120800,1249003760,7770,7780,7780,7770,237
|
|
20240215,120700,1247160260,7770,7780,7780,7770,12
|
|
20240215,120600,1247067010,7780,7770,7780,7770,150
|
|
20240215,120500,1245900300,7780,7780,7790,7780,1718
|
|
20240215,120400,1232534160,7780,7790,7790,7780,55
|
|
20240215,120300,1232106250,7780,7780,7780,7780,11
|
|
20240215,120200,1232020670,7790,7790,7790,7780,28
|
|
20240215,120100,1231802810,7780,7780,7790,7780,93
|
|
20240215,120000,1231078620,7790,7780,7790,7780,69
|
|
20240215,115900,1230541740,7780,7780,7780,7780,24
|
|
20240215,115800,1230355020,7780,7780,7790,7780,129
|
|
20240215,115700,1229350760,7780,7770,7780,7770,1711
|
|
20240215,115600,1216039410,7770,7770,7770,7770,37
|
|
20240215,115500,1215751920,7780,7770,7780,7770,88
|
|
20240215,115400,1215067390,7780,7770,7780,7760,1735
|
|
20240215,115300,1201586540,7770,7770,7770,7760,462
|
|
20240215,115200,1197998210,7770,7770,7770,7760,529
|
|
20240215,115100,1193888160,7760,7760,7780,7760,23
|
|
20240215,115000,1193709560,7760,7760,7780,7760,52
|
|
20240215,114900,1193306020,7760,7760,7760,7760,25
|
|
20240215,114800,1193112020,7760,7760,7760,7760,5
|
|
20240215,114700,1193073220,7760,7760,7760,7760,24
|
|
20240215,114600,1192886980,7760,7760,7760,7760,2012
|
|
20240215,114500,1177273860,7760,7760,7760,7760,5028
|
|
20240215,114400,1138256580,7760,7760,7760,7760,349
|
|
20240215,114300,1135548340,7760,7790,7790,7760,4910
|
|
20240215,114200,1097416200,7770,7770,7790,7770,94
|
|
20240215,114100,1096684640,7790,7790,7790,7770,3
|
|
20240215,114000,1096661290,7790,7790,7790,7770,32
|
|
20240215,113900,1096412570,7770,7770,7770,7770,13
|
|
20240215,113800,1096311560,7770,7760,7770,7760,1191
|
|
20240215,113700,1087069350,7760,7750,7790,7750,21447
|
|
20240215,113600,920492270,7750,7750,7750,7750,35
|
|
20240215,113500,920221020,7750,7750,7750,7750,24
|
|
20240215,113400,920035020,7760,7760,7760,7750,131
|
|
20240215,113300,919018580,7760,7750,7760,7750,36
|
|
20240215,113200,918739530,7760,7760,7760,7750,127
|
|
20240215,113100,917754120,7760,7770,7770,7760,1451
|
|
20240215,113000,906494260,7770,7760,7770,7760,41
|
|
20240215,112900,906176060,7760,7760,7770,7760,4
|
|
20240215,112800,906145010,7770,7770,7770,7760,141
|
|
20240215,112700,905050710,7760,7760,7770,7750,2158
|
|
20240215,112600,888319180,7750,7770,7770,7750,2573
|
|
20240215,112500,868367530,7760,7760,7770,7750,2060
|
|
20240215,112400,852381900,7770,7760,7780,7760,23
|
|
20240215,112300,852203290,7770,7780,7780,7750,278
|
|
20240215,112200,850045560,7780,7770,7780,7750,5420
|
|
20240215,112100,807972660,7780,7770,7780,7770,2010
|
|
20240215,112000,792354930,7770,7780,7780,7770,83
|
|
20240215,111900,791709920,7770,7770,7780,7770,1023
|
|
20240215,111800,783761090,7780,7780,7780,7770,238
|
|
20240215,111700,781911770,7770,7770,7780,7770,1956
|
|
20240215,111600,766713640,7770,7770,7770,7770,174
|
|
20240215,111500,765361660,7770,7780,7780,7770,38
|
|
20240215,111400,765066390,7770,7770,7780,7770,12
|
|
20240215,111300,764973140,7770,7770,7770,7770,30
|
|
20240215,111200,764740040,7770,7780,7780,7770,37
|
|
20240215,111100,764452230,7770,7760,7780,7760,384
|
|
20240215,111000,761468750,7760,7760,7780,7760,212
|
|
20240215,110900,759819630,7780,7760,7780,7760,30
|
|
20240215,110800,759586740,7760,7760,7770,7760,91
|
|
20240215,110700,758880510,7760,7770,7780,7760,5791
|
|
20240215,110600,713939960,7770,7770,7780,7770,372
|
|
20240215,110500,711049480,7770,7780,7780,7770,15
|
|
20240215,110400,710932860,7780,7770,7780,7770,35
|
|
20240215,110300,710660870,7780,7760,7780,7760,146
|
|
20240215,110200,709526560,7780,7780,7780,7760,1461
|
|
20240215,110100,698173280,7770,7770,7780,7760,3493
|
|
20240215,110000,671021710,7770,7780,7780,7770,219
|
|
20240215,105900,669320040,7770,7770,7790,7770,287
|
|
20240215,105800,667089940,7790,7770,7790,7770,28
|
|
20240215,105700,666872310,7790,7770,7790,7760,472
|
|
20240215,105600,663204770,7760,7790,7790,7760,5938
|
|
20240215,105500,617060840,7790,7780,7790,7780,259
|
|
20240215,105400,615045800,7780,7780,7790,7770,64
|
|
20240215,105300,614548090,7780,7780,7790,7770,1305
|
|
20240215,105200,604395250,7790,7800,7800,7780,35
|
|
20240215,105100,604122870,7780,7800,7800,7780,38
|
|
20240215,105000,603826770,7790,7800,7800,7780,651
|
|
20240215,104900,598755890,7780,7780,7800,7780,146
|
|
20240215,104800,597618860,7790,7780,7790,7780,196
|
|
20240215,104700,596092090,7790,7770,7790,7770,2063
|
|
20240215,104600,580027120,7780,7770,7780,7770,73
|
|
20240215,104500,579459900,7770,7770,7780,7770,16
|
|
20240215,104400,579335530,7770,7770,7790,7770,33
|
|
20240215,104300,579079100,7770,7770,7770,7770,29
|
|
20240215,104200,578853770,7770,7770,7790,7770,291
|
|
20240215,104100,576592680,7770,7770,7770,7770,33
|
|
20240215,104000,576336270,7780,7770,7780,7770,435
|
|
20240215,103900,572952220,7770,7770,7790,7770,128
|
|
20240215,103800,571957640,7790,7780,7790,7770,55
|
|
20240215,103700,571529700,7770,7770,7790,7770,769
|
|
20240215,103600,565553810,7770,7770,7790,7770,507
|
|
20240215,103500,561614380,7770,7770,7770,7770,978
|
|
20240215,103400,554015320,7770,7770,7770,7770,226
|
|
20240215,103300,552259300,7790,7780,7790,7780,216
|
|
20240215,103200,550577820,7780,7780,7780,7780,407
|
|
20240215,103100,547411360,7780,7770,7780,7770,1088
|
|
20240215,103000,538946970,7780,7780,7780,7780,6
|
|
20240215,102900,538900290,7780,7770,7780,7770,109
|
|
20240215,102800,538053350,7770,7780,7790,7770,43
|
|
20240215,102700,537719020,7790,7780,7790,7780,266
|
|
20240215,102600,535649520,7780,7780,7780,7770,529
|
|
20240215,102500,531536600,7780,7790,7790,7780,408
|
|
20240215,102400,528362270,7790,7790,7790,7790,30
|
|
20240215,102300,528128570,7790,7780,7790,7770,6149
|
|
20240215,102200,480340490,7790,7780,7790,7780,1385
|
|
20240215,102100,469564890,7790,7790,7790,7780,209
|
|
20240215,102000,467937030,7790,7790,7790,7790,64
|
|
20240215,101900,467438470,7790,7780,7790,7780,1144
|
|
20240215,101800,458537860,7780,7790,7790,7780,550
|
|
20240215,101700,454258360,7790,7790,7790,7790,117
|
|
20240215,101600,453346930,7800,7790,7800,7780,454
|
|
20240215,101500,449813710,7800,7780,7800,7780,1367
|
|
20240215,101400,439174650,7780,7790,7800,7770,4316
|
|
20240215,101300,405589030,7790,7800,7800,7790,811
|
|
20240215,101200,399271050,7790,7790,7800,7790,659
|
|
20240215,101100,394137100,7790,7790,7800,7790,196
|
|
20240215,101000,392610080,7800,7800,7800,7790,534
|
|
20240215,100900,388448880,7800,7790,7800,7790,584
|
|
20240215,100800,383898930,7790,7800,7800,7790,554
|
|
20240215,100700,379582870,7800,7800,7800,7800,28
|
|
20240215,100600,379364470,7800,7800,7800,7800,34
|
|
20240215,100500,379099270,7800,7790,7800,7790,1733
|
|
20240215,100400,365598900,7790,7800,7800,7790,269
|
|
20240215,100300,363501890,7800,7790,7800,7790,46
|
|
20240215,100200,363143250,7800,7800,7800,7790,470
|
|
20240215,100100,359478550,7790,7800,7800,7790,192
|
|
20240215,100000,357982450,7800,7790,7800,7790,342
|
|
20240215,095900,355317880,7800,7780,7800,7780,576
|
|
20240215,095800,350831220,7790,7790,7790,7790,2
|
|
20240215,095700,350815640,7800,7790,7800,7780,350
|
|
20240215,095600,348090220,7800,7800,7800,7790,701
|
|
20240215,095500,342628640,7800,7800,7800,7790,441
|
|
20240215,095400,339191920,7800,7800,7800,7780,1185
|
|
20240215,095300,329970100,7790,7800,7800,7790,1172
|
|
20240215,095200,320838940,7800,7800,7800,7780,1439
|
|
20240215,095100,309634740,7790,7800,7800,7790,931
|
|
20240215,095000,302376050,7800,7790,7800,7790,234
|
|
20240215,094900,300552890,7800,7810,7810,7790,2264
|
|
20240215,094800,282914300,7810,7800,7810,7800,706
|
|
20240215,094700,277407190,7800,7800,7810,7790,4730
|
|
20240215,094600,240513160,7800,7790,7800,7790,170
|
|
20240215,094500,239187180,7800,7790,7800,7790,1996
|
|
20240215,094400,223638320,7800,7790,7800,7790,53
|
|
20240215,094300,223225170,7790,7790,7800,7780,2298
|
|
20240215,094200,205323600,7800,7800,7800,7790,789
|
|
20240215,094100,199174470,7800,7790,7800,7790,1143
|
|
20240215,094000,190269960,7800,7810,7810,7790,2827
|
|
20240215,093900,168224730,7800,7810,7810,7800,385
|
|
20240215,093800,165219460,7800,7810,7810,7800,1053
|
|
20240215,093700,157006050,7810,7810,7810,7800,1194
|
|
20240215,093600,147692560,7810,7810,7810,7800,1148
|
|
20240215,093500,138737300,7800,7820,7820,7800,106
|
|
20240215,093400,137909370,7810,7820,7820,7810,570
|
|
20240215,093300,133457290,7820,7820,7820,7820,46
|
|
20240215,093200,133097570,7820,7820,7820,7820,80
|
|
20240215,093100,132471970,7820,7810,7820,7800,1247
|
|
20240215,093000,122744100,7810,7820,7840,7810,1517
|
|
20240215,092900,110886160,7820,7810,7820,7800,181
|
|
20240215,092800,109473320,7800,7820,7820,7800,673
|
|
20240215,092700,104220380,7820,7830,7830,7820,30
|
|
20240215,092600,103985490,7830,7840,7840,7800,390
|
|
20240215,092500,100937330,7800,7810,7810,7800,53
|
|
20240215,092400,100523420,7800,7830,7830,7800,1142
|
|
20240215,092300,91603870,7860,7840,7860,7820,1130
|
|
20240215,092200,82757430,7860,7840,7860,7840,269
|
|
20240215,092100,80646300,7860,7860,7860,7860,2
|
|
20240215,092000,80630580,7830,7850,7850,7830,134
|
|
20240215,091900,79579480,7850,7850,7850,7850,24
|
|
20240215,091800,79391080,7860,7840,7860,7840,64
|
|
20240215,091700,78888660,7850,7840,7850,7840,557
|
|
20240215,091600,74516370,7850,7830,7850,7820,540
|
|
20240215,091500,70288000,7840,7840,7840,7840,330
|
|
20240215,091400,67700800,7840,7850,7850,7840,153
|
|
20240215,091300,66501220,7850,7850,7850,7850,3
|
|
20240215,091200,66477670,7850,7830,7870,7830,424
|
|
20240215,091100,63152970,7830,7820,7830,7820,106
|
|
20240215,091000,62324040,7830,7850,7850,7830,1550
|
|
20240215,090900,50160200,7850,7870,7880,7850,198
|
|
20240215,090800,48603280,7860,7860,7860,7860,1
|
|
20240215,090700,48595420,7890,7830,7890,7830,1312
|
|
20240215,090600,38293660,7850,7850,7850,7850,0
|
|
20240215,090500,38293660,7850,7830,7850,7830,522
|
|
20240215,090400,34206080,7850,7860,7860,7830,131
|
|
20240215,090300,33178250,7810,7850,7860,7800,1469
|
|
20240215,090200,21695040,7850,7850,7850,7850,310
|
|
20240215,090100,19261540,7860,7880,7890,7850,265
|
|
20240215,090000,17174730,7850,7890,7900,7850,2179
|