610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,190700,4269489525,3575,3575,3575,3575,11583
|
|
20240215,190600,4269489525,3575,3575,3575,3575,0
|
|
20240215,190500,4269489525,3575,3575,3575,3575,0
|
|
20240215,190400,4269489525,3575,3575,3575,3575,0
|
|
20240215,190300,4269489525,3575,3575,3575,3575,0
|
|
20240215,190200,4269489525,3575,3575,3575,3575,0
|
|
20240215,190100,4269489525,3575,3575,3575,3575,0
|
|
20240215,190000,4269489525,3575,3575,3575,3575,0
|
|
20240215,185900,4269489525,3575,3575,3575,3575,0
|
|
20240215,185800,4269489525,3575,3575,3575,3575,0
|
|
20240215,185700,4269489525,3575,3575,3575,3575,0
|
|
20240215,185600,4269489525,3575,3575,3575,3575,0
|
|
20240215,185500,4269489525,3575,3575,3575,3575,0
|
|
20240215,185400,4269489525,3575,3575,3575,3575,0
|
|
20240215,185300,4269489525,3575,3575,3575,3575,0
|
|
20240215,185200,4269489525,3575,3575,3575,3575,0
|
|
20240215,185100,4269489525,3575,3575,3575,3575,0
|
|
20240215,185000,4269489525,3575,3575,3575,3575,0
|
|
20240215,184900,4269489525,3575,3575,3575,3575,0
|
|
20240215,184800,4269489525,3575,3575,3575,3575,0
|
|
20240215,184700,4269489525,3575,3575,3575,3575,0
|
|
20240215,184600,4269489525,3575,3575,3575,3575,0
|
|
20240215,184500,4269489525,3575,3575,3575,3575,0
|
|
20240215,184400,4269489525,3575,3575,3575,3575,0
|
|
20240215,184300,4269489525,3575,3575,3575,3575,0
|
|
20240215,184200,4269489525,3575,3575,3575,3575,0
|
|
20240215,184100,4269489525,3575,3575,3575,3575,0
|
|
20240215,184000,4269489525,3575,3575,3575,3575,0
|
|
20240215,183900,4269489525,3575,3575,3575,3575,0
|
|
20240215,183800,4269489525,3575,3575,3575,3575,0
|
|
20240215,183700,4269489525,3575,3575,3575,3575,11583
|
|
20240215,183600,4269489525,3575,3575,3575,3575,0
|
|
20240215,183500,4269489525,3575,3575,3575,3575,0
|
|
20240215,183400,4269489525,3575,3575,3575,3575,0
|
|
20240215,183300,4269489525,3575,3575,3575,3575,0
|
|
20240215,183200,4269489525,3575,3575,3575,3575,0
|
|
20240215,183100,4269489525,3575,3575,3575,3575,0
|
|
20240215,183000,4269489525,3575,3575,3575,3575,0
|
|
20240215,182900,4269489525,3575,3575,3575,3575,0
|
|
20240215,182800,4269489525,3575,3575,3575,3575,0
|
|
20240215,182700,4269489525,3575,3575,3575,3575,0
|
|
20240215,182600,4269489525,3575,3575,3575,3575,0
|
|
20240215,182500,4269489525,3575,3575,3575,3575,0
|
|
20240215,182400,4269489525,3575,3575,3575,3575,0
|
|
20240215,182300,4269489525,3575,3575,3575,3575,0
|
|
20240215,182200,4269489525,3575,3575,3575,3575,0
|
|
20240215,182100,4269489525,3575,3575,3575,3575,0
|
|
20240215,182000,4269489525,3575,3575,3575,3575,0
|
|
20240215,181900,4269489525,3575,3575,3575,3575,0
|
|
20240215,181800,4269489525,3575,3575,3575,3575,0
|
|
20240215,181700,4269489525,3575,3575,3575,3575,0
|
|
20240215,181600,4269489525,3575,3575,3575,3575,0
|
|
20240215,181500,4269489525,3575,3575,3575,3575,0
|
|
20240215,181400,4269489525,3575,3575,3575,3575,0
|
|
20240215,181300,4269489525,3575,3575,3575,3575,0
|
|
20240215,181200,4269489525,3575,3575,3575,3575,0
|
|
20240215,181100,4269489525,3575,3575,3575,3575,0
|
|
20240215,181000,4269489525,3575,3575,3575,3575,0
|
|
20240215,180900,4269489525,3575,3575,3575,3575,0
|
|
20240215,180800,4269489525,3575,3575,3575,3575,0
|
|
20240215,180700,4269489525,3575,3575,3575,3575,11583
|
|
20240215,180600,4269489525,3575,3575,3575,3575,0
|
|
20240215,180500,4269489525,3575,3575,3575,3575,0
|
|
20240215,180400,4269489525,3575,3575,3575,3575,0
|
|
20240215,180300,4269489525,3575,3575,3575,3575,0
|
|
20240215,180200,4269489525,3575,3575,3575,3575,0
|
|
20240215,180100,4269489525,3575,3575,3575,3575,0
|
|
20240215,180000,4269489525,3575,3575,3575,3575,0
|
|
20240215,175900,4269489525,3575,3575,3575,3575,0
|
|
20240215,175800,4269489525,3575,3575,3575,3575,0
|
|
20240215,175700,4269489525,3575,3575,3575,3575,0
|
|
20240215,175600,4269489525,3575,3575,3575,3575,0
|
|
20240215,175500,4269489525,3575,3575,3575,3575,0
|
|
20240215,175400,4269489525,3575,3575,3575,3575,0
|
|
20240215,175300,4269489525,3575,3575,3575,3575,0
|
|
20240215,175200,4269489525,3575,3575,3575,3575,0
|
|
20240215,175100,4269489525,3575,3575,3575,3575,0
|
|
20240215,175000,4269489525,3575,3575,3575,3575,0
|
|
20240215,174900,4269489525,3575,3575,3575,3575,0
|
|
20240215,174800,4269489525,3575,3575,3575,3575,0
|
|
20240215,174700,4269489525,3575,3575,3575,3575,0
|
|
20240215,174600,4269489525,3575,3575,3575,3575,0
|
|
20240215,174500,4269489525,3575,3575,3575,3575,0
|
|
20240215,174400,4269489525,3575,3575,3575,3575,0
|
|
20240215,174300,4269489525,3575,3575,3575,3575,0
|
|
20240215,174200,4269489525,3575,3575,3575,3575,0
|
|
20240215,174100,4269489525,3575,3575,3575,3575,0
|
|
20240215,174000,4269489525,3575,3575,3575,3575,0
|
|
20240215,173900,4269489525,3575,3575,3575,3575,0
|
|
20240215,173800,4269489525,3575,3575,3575,3575,0
|
|
20240215,173700,4269489525,3575,3575,3575,3575,11583
|
|
20240215,173600,4269489525,3575,3575,3575,3575,0
|
|
20240215,173500,4269489525,3575,3575,3575,3575,0
|
|
20240215,173400,4269489525,3575,3575,3575,3575,0
|
|
20240215,173300,4269489525,3575,3575,3575,3575,0
|
|
20240215,173200,4269489525,3575,3575,3575,3575,0
|
|
20240215,173100,4269489525,3575,3575,3575,3575,0
|
|
20240215,173000,4269489525,3575,3575,3575,3575,0
|
|
20240215,172900,4269489525,3575,3575,3575,3575,0
|
|
20240215,172800,4269489525,3575,3575,3575,3575,0
|
|
20240215,172700,4269489525,3575,3575,3575,3575,0
|
|
20240215,172600,4269489525,3575,3575,3575,3575,0
|
|
20240215,172500,4269489525,3575,3575,3575,3575,0
|
|
20240215,172400,4269489525,3575,3575,3575,3575,0
|
|
20240215,172300,4269489525,3575,3575,3575,3575,0
|
|
20240215,172200,4269489525,3575,3575,3575,3575,0
|
|
20240215,172100,4269489525,3575,3575,3575,3575,0
|
|
20240215,172000,4269489525,3575,3575,3575,3575,0
|
|
20240215,171900,4269489525,3575,3575,3575,3575,0
|
|
20240215,171800,4269489525,3575,3575,3575,3575,0
|
|
20240215,171700,4269489525,3575,3575,3575,3575,0
|
|
20240215,171600,4269489525,3575,3575,3575,3575,0
|
|
20240215,171500,4269489525,3575,3575,3575,3575,0
|
|
20240215,171400,4269489525,3575,3575,3575,3575,0
|
|
20240215,171300,4269489525,3575,3575,3575,3575,0
|
|
20240215,171200,4269489525,3575,3575,3575,3575,0
|
|
20240215,171100,4269489525,3575,3575,3575,3575,0
|
|
20240215,171000,4269489525,3575,3575,3575,3575,0
|
|
20240215,170900,4269489525,3575,3575,3575,3575,0
|
|
20240215,170800,4269489525,3575,3575,3575,3575,0
|
|
20240215,170700,4269489525,3575,3575,3575,3575,11583
|
|
20240215,170600,4269489525,3575,3575,3575,3575,0
|
|
20240215,170500,4269489525,3575,3575,3575,3575,0
|
|
20240215,170400,4269489525,3575,3575,3575,3575,0
|
|
20240215,170300,4269489525,3575,3575,3575,3575,0
|
|
20240215,170200,4269489525,3575,3575,3575,3575,0
|
|
20240215,170100,4269489525,3575,3575,3575,3575,0
|
|
20240215,170000,4269489525,3575,3575,3575,3575,0
|
|
20240215,165900,4269489525,3575,3575,3575,3575,0
|
|
20240215,165800,4269489525,3575,3575,3575,3575,0
|
|
20240215,165700,4269489525,3575,3575,3575,3575,0
|
|
20240215,165600,4269489525,3575,3575,3575,3575,0
|
|
20240215,165500,4269489525,3575,3575,3575,3575,0
|
|
20240215,165400,4269489525,3575,3575,3575,3575,0
|
|
20240215,165300,4269489525,3575,3575,3575,3575,0
|
|
20240215,165200,4269489525,3575,3575,3575,3575,0
|
|
20240215,165100,4269489525,3575,3575,3575,3575,0
|
|
20240215,165000,4269489525,3575,3575,3575,3575,0
|
|
20240215,164900,4269489525,3575,3575,3575,3575,0
|
|
20240215,164800,4269489525,3575,3575,3575,3575,0
|
|
20240215,164700,4269489525,3575,3575,3575,3575,0
|
|
20240215,164600,4269489525,3575,3575,3575,3575,0
|
|
20240215,164500,4269489525,3575,3575,3575,3575,0
|
|
20240215,164400,4269489525,3575,3575,3575,3575,0
|
|
20240215,164300,4269489525,3575,3575,3575,3575,0
|
|
20240215,164200,4269489525,3575,3575,3575,3575,0
|
|
20240215,164100,4269489525,3575,3575,3575,3575,0
|
|
20240215,164000,4269489525,3575,3575,3575,3575,0
|
|
20240215,163900,4269489525,3575,3575,3575,3575,0
|
|
20240215,163800,4269489525,3575,3575,3575,3575,0
|
|
20240215,163700,4269489525,3575,3575,3575,3575,11583
|
|
20240215,163600,4269489525,3575,3575,3575,3575,0
|
|
20240215,163500,4269489525,3575,3575,3575,3575,0
|
|
20240215,163400,4269489525,3575,3575,3575,3575,0
|
|
20240215,163300,4269489525,3575,3575,3575,3575,0
|
|
20240215,163200,4269489525,3575,3575,3575,3575,0
|
|
20240215,163100,4269489525,3575,3575,3575,3575,0
|
|
20240215,163000,4269489525,3575,3575,3575,3575,0
|
|
20240215,162900,4269489525,3575,3575,3575,3575,0
|
|
20240215,162800,4269489525,3575,3575,3575,3575,0
|
|
20240215,162700,4269489525,3575,3575,3575,3575,0
|
|
20240215,162600,4269489525,3575,3575,3575,3575,0
|
|
20240215,162500,4269489525,3575,3575,3575,3575,0
|
|
20240215,162400,4269489525,3575,3575,3575,3575,0
|
|
20240215,162300,4269489525,3575,3575,3575,3575,0
|
|
20240215,162200,4269489525,3575,3575,3575,3575,0
|
|
20240215,162100,4269489525,3575,3575,3575,3575,0
|
|
20240215,162000,4269489525,3575,3575,3575,3575,0
|
|
20240215,161900,4269489525,3575,3575,3575,3575,0
|
|
20240215,161800,4269489525,3575,3575,3575,3575,0
|
|
20240215,161700,4269489525,3575,3575,3575,3575,0
|
|
20240215,161600,4269489525,3575,3575,3575,3575,0
|
|
20240215,161500,4269489525,3575,3575,3575,3575,0
|
|
20240215,161400,4269489525,3575,3575,3575,3575,0
|
|
20240215,161300,4269489525,3575,3575,3575,3575,0
|
|
20240215,161200,4269489525,3575,3575,3575,3575,0
|
|
20240215,161100,4269489525,3575,3575,3575,3575,0
|
|
20240215,161000,4269489525,3575,3575,3575,3575,0
|
|
20240215,160900,4269489525,3575,3575,3575,3575,0
|
|
20240215,160800,4269489525,3575,3575,3575,3575,0
|
|
20240215,160700,4269489525,3575,3575,3575,3575,11583
|
|
20240215,160600,4269489525,3575,3575,3575,3575,0
|
|
20240215,160500,4269489525,3575,3575,3575,3575,0
|
|
20240215,160400,4269489525,3575,3575,3575,3575,0
|
|
20240215,160300,4269489525,3575,3575,3575,3575,0
|
|
20240215,160200,4269489525,3575,3575,3575,3575,0
|
|
20240215,160100,4269489525,3575,3575,3575,3575,0
|
|
20240215,160000,4269489525,3575,3575,3575,3575,0
|
|
20240215,155900,4269489525,3575,3575,3575,3575,0
|
|
20240215,155800,4269489525,3575,3575,3575,3575,0
|
|
20240215,155700,4269489525,3575,3575,3575,3575,0
|
|
20240215,155600,4269489525,3575,3575,3575,3575,0
|
|
20240215,155500,4269489525,3575,3575,3575,3575,0
|
|
20240215,155400,4269489525,3575,3575,3575,3575,0
|
|
20240215,155300,4269489525,3575,3575,3575,3575,0
|
|
20240215,155200,4269489525,3575,3575,3575,3575,0
|
|
20240215,155100,4269489525,3575,3575,3575,3575,0
|
|
20240215,155000,4269489525,3575,3575,3575,3575,0
|
|
20240215,154900,4269489525,3575,3575,3575,3575,0
|
|
20240215,154800,4269489525,3575,3575,3575,3575,0
|
|
20240215,154700,4269489525,3575,3575,3575,3575,0
|
|
20240215,154600,4269489525,3575,3575,3575,3575,0
|
|
20240215,154500,4269489525,3575,3575,3575,3575,0
|
|
20240215,154400,4269489525,3575,3575,3575,3575,0
|
|
20240215,154300,4269489525,3575,3575,3575,3575,0
|
|
20240215,154200,4269489525,3575,3575,3575,3575,0
|
|
20240215,154100,4269489525,3575,3575,3575,3575,0
|
|
20240215,154000,4269489525,3575,3575,3575,3575,0
|
|
20240215,153900,4269489525,3575,3575,3575,3575,0
|
|
20240215,153800,4269489525,3575,3575,3575,3575,0
|
|
20240215,153700,4269489525,3575,3575,3575,3575,11583
|
|
20240215,153600,4269489525,3575,3575,3575,3575,0
|
|
20240215,153500,4269489525,3575,3575,3575,3575,0
|
|
20240215,153400,4269489525,3575,3575,3575,3575,0
|
|
20240215,153300,4269489525,3575,3575,3575,3575,0
|
|
20240215,153200,4269489525,3575,3575,3575,3575,0
|
|
20240215,153100,4269489525,3575,3575,3575,3575,0
|
|
20240215,153000,4269489525,3575,3575,3575,3575,11583
|
|
20240215,152900,4228080300,3580,3580,3580,3580,0
|
|
20240215,152800,4228080300,3580,3580,3580,3580,0
|
|
20240215,152700,4228080300,3580,3580,3580,3580,0
|
|
20240215,152600,4228080300,3580,3580,3580,3580,0
|
|
20240215,152500,4228080300,3580,3580,3580,3580,0
|
|
20240215,152400,4228080300,3580,3580,3580,3580,0
|
|
20240215,152300,4228080300,3580,3580,3580,3580,0
|
|
20240215,152200,4228080300,3580,3580,3580,3580,0
|
|
20240215,152100,4228080300,3580,3580,3580,3580,0
|
|
20240215,152000,4228080300,3580,3580,3580,3580,0
|
|
20240215,151900,4228080300,3580,3575,3580,3575,8030
|
|
20240215,151800,4199373040,3575,3575,3580,3575,2659
|
|
20240215,151700,4189866615,3575,3575,3575,3570,2216
|
|
20240215,151600,4181953865,3575,3575,3575,3570,1468
|
|
20240215,151500,4176711855,3575,3575,3580,3570,5050
|
|
20240215,151400,4158669785,3575,3580,3590,3575,14946
|
|
20240215,151300,4105142095,3580,3590,3590,3580,13046
|
|
20240215,151200,4058427285,3595,3600,3600,3585,11061
|
|
20240215,151100,4018698825,3595,3595,3600,3595,16654
|
|
20240215,151000,3958744485,3600,3595,3600,3595,2101
|
|
20240215,150900,3951186835,3595,3595,3600,3595,3360
|
|
20240215,150800,3939106040,3595,3600,3600,3595,2276
|
|
20240215,150700,3930918680,3595,3600,3600,3595,2463
|
|
20240215,150600,3922057885,3600,3600,3600,3595,500
|
|
20240215,150500,3920259630,3600,3600,3600,3595,850
|
|
20240215,150400,3917200925,3600,3600,3600,3595,935
|
|
20240215,150300,3913837440,3595,3595,3600,3595,1117
|
|
20240215,150200,3909821800,3595,3595,3600,3585,6231
|
|
20240215,150100,3887419530,3595,3600,3600,3595,19231
|
|
20240215,150000,3818191385,3600,3615,3625,3595,60453
|
|
20240215,145900,3600518745,3585,3635,3640,3580,150909
|
|
20240215,145800,3056784130,3630,3630,3635,3630,572
|
|
20240215,145700,3054706660,3630,3635,3635,3625,4248
|
|
20240215,145600,3039282760,3635,3645,3645,3635,6634
|
|
20240215,145500,3015155505,3645,3640,3645,3640,219
|
|
20240215,145400,3014358250,3640,3650,3650,3640,4509
|
|
20240215,145300,2997903950,3650,3650,3650,3650,501
|
|
20240215,145200,2996075300,3650,3655,3655,3650,3280
|
|
20240215,145100,2984102975,3665,3640,3665,3640,1761
|
|
20240215,145000,2977668045,3640,3640,3650,3635,3312
|
|
20240215,144900,2965627260,3635,3635,3635,3630,7143
|
|
20240215,144800,2939665860,3635,3635,3635,3635,3188
|
|
20240215,144700,2928077480,3630,3635,3640,3630,3339
|
|
20240215,144600,2915940680,3640,3635,3640,3635,621
|
|
20240215,144500,2913680795,3640,3640,3640,3640,693
|
|
20240215,144400,2911158275,3660,3660,3660,3660,201
|
|
20240215,144300,2910422615,3665,3640,3665,3640,2631
|
|
20240215,144200,2900845650,3665,3640,3665,3640,23168
|
|
20240215,144100,2816362385,3640,3640,3640,3640,969
|
|
20240215,144000,2812835225,3625,3630,3635,3620,8606
|
|
20240215,143900,2781609540,3630,3645,3645,3630,14338
|
|
20240215,143800,2729400190,3650,3650,3655,3650,284
|
|
20240215,143700,2728363210,3650,3650,3650,3650,411
|
|
20240215,143600,2726863060,3650,3660,3660,3650,1697
|
|
20240215,143500,2720662095,3665,3665,3665,3660,119
|
|
20240215,143400,2720226045,3665,3670,3670,3660,554
|
|
20240215,143300,2718197130,3665,3675,3675,3665,179
|
|
20240215,143200,2717540335,3660,3665,3665,3660,1024
|
|
20240215,143100,2713790940,3665,3680,3680,3665,863
|
|
20240215,143000,2710624250,3670,3680,3680,3670,3310
|
|
20240215,142900,2698451530,3680,3680,3680,3680,57
|
|
20240215,142800,2698241770,3660,3680,3680,3660,1065
|
|
20240215,142700,2694323450,3660,3670,3670,3660,700
|
|
20240215,142600,2691759675,3670,3650,3670,3645,13700
|
|
20240215,142500,2641706725,3650,3655,3660,3650,3698
|
|
20240215,142400,2628195030,3660,3660,3670,3660,2051
|
|
20240215,142300,2620687370,3660,3665,3670,3660,4428
|
|
20240215,142200,2604478745,3665,3675,3675,3660,1372
|
|
20240215,142100,2599453205,3665,3680,3680,3665,2983
|
|
20240215,142000,2588517670,3670,3670,3680,3665,2532
|
|
20240215,141900,2579234650,3670,3675,3680,3670,2967
|
|
20240215,141800,2568341305,3685,3685,3685,3685,28
|
|
20240215,141700,2568238125,3685,3695,3695,3675,6098
|
|
20240215,141600,2545805935,3695,3695,3700,3685,4553
|
|
20240215,141500,2529026360,3690,3695,3695,3690,1000
|
|
20240215,141400,2525331410,3700,3690,3700,3690,21
|
|
20240215,141300,2525253910,3685,3695,3695,3685,3452
|
|
20240215,141200,2512519350,3700,3700,3700,3690,117
|
|
20240215,141100,2512086580,3695,3710,3710,3690,11092
|
|
20240215,141000,2471102520,3710,3710,3710,3710,30
|
|
20240215,140900,2470991220,3710,3700,3710,3695,5467
|
|
20240215,140800,2450761160,3700,3695,3700,3695,1151
|
|
20240215,140700,2446508210,3695,3695,3695,3695,0
|
|
20240215,140600,2446508210,3695,3695,3695,3695,1684
|
|
20240215,140500,2440285830,3695,3700,3700,3695,5
|
|
20240215,140400,2440267345,3700,3700,3700,3695,102
|
|
20240215,140300,2439890445,3700,3695,3700,3695,1863
|
|
20240215,140200,2433006255,3695,3700,3700,3695,1458
|
|
20240215,140100,2427611660,3720,3710,3720,3700,1354
|
|
20240215,140000,2422598485,3710,3720,3720,3710,51
|
|
20240215,135900,2422408975,3720,3730,3730,3720,355
|
|
20240215,135800,2421084835,3730,3730,3730,3730,160
|
|
20240215,135700,2420488035,3710,3710,3710,3710,29
|
|
20240215,135600,2420380445,3710,3730,3730,3710,768
|
|
20240215,135500,2417529005,3710,3710,3710,3710,200
|
|
20240215,135400,2416787005,3710,3710,3710,3710,92
|
|
20240215,135300,2416445685,3700,3700,3700,3700,0
|
|
20240215,135200,2416445685,3700,3700,3700,3700,0
|
|
20240215,135100,2416445685,3700,3700,3700,3700,0
|
|
20240215,135000,2416445685,3700,3700,3700,3700,30
|
|
20240215,134900,2416334685,3700,3710,3730,3700,3326
|
|
20240215,134800,2404009700,3710,3710,3710,3710,0
|
|
20240215,134700,2404009700,3710,3700,3710,3700,715
|
|
20240215,134600,2401363980,3700,3700,3700,3700,63
|
|
20240215,134500,2401130880,3700,3700,3700,3695,14026
|
|
20240215,134400,2349237180,3710,3705,3710,3705,4000
|
|
20240215,134300,2334409560,3705,3705,3705,3705,205
|
|
20240215,134200,2333650035,3705,3705,3705,3705,163
|
|
20240215,134100,2333046120,3705,3705,3705,3705,619
|
|
20240215,134000,2330752725,3705,3705,3705,3705,0
|
|
20240215,133900,2330752725,3705,3705,3705,3705,289
|
|
20240215,133800,2329681980,3710,3710,3710,3710,10
|
|
20240215,133700,2329644880,3705,3705,3705,3705,885
|
|
20240215,133600,2326365955,3705,3705,3705,3705,635
|
|
20240215,133500,2324013280,3710,3710,3710,3710,0
|
|
20240215,133400,2324013280,3710,3710,3710,3710,211
|
|
20240215,133300,2323230470,3710,3710,3710,3710,501
|
|
20240215,133200,2321371760,3705,3705,3705,3705,125
|
|
20240215,133100,2320908635,3705,3705,3705,3705,11
|
|
20240215,133000,2320867880,3705,3705,3705,3705,523
|
|
20240215,132900,2318930165,3705,3705,3705,3700,1064
|
|
20240215,132800,2314989725,3700,3705,3705,3700,630
|
|
20240215,132700,2312656020,3710,3710,3710,3710,2
|
|
20240215,132600,2312648600,3710,3710,3710,3710,1
|
|
20240215,132500,2312644890,3705,3705,3705,3705,99
|
|
20240215,132400,2312278095,3700,3700,3700,3700,1951
|
|
20240215,132300,2305059395,3700,3705,3705,3700,386
|
|
20240215,132200,2303630890,3705,3710,3710,3705,121
|
|
20240215,132100,2303182085,3710,3705,3710,3705,549
|
|
20240215,132000,2301147795,3705,3705,3710,3705,66
|
|
20240215,131900,2300903260,3700,3700,3700,3700,0
|
|
20240215,131800,2300903260,3700,3710,3710,3700,1400
|
|
20240215,131700,2295715230,3710,3710,3710,3710,0
|
|
20240215,131600,2295715230,3710,3710,3710,3710,100
|
|
20240215,131500,2295344230,3715,3715,3715,3710,1126
|
|
20240215,131400,2291166740,3710,3710,3710,3710,1904
|
|
20240215,131300,2284102900,3710,3710,3710,3710,1000
|
|
20240215,131200,2280392900,3710,3720,3720,3710,655
|
|
20240215,131100,2277959575,3720,3720,3720,3720,36
|
|
20240215,131000,2277825655,3720,3720,3720,3720,100
|
|
20240215,130900,2277453655,3720,3725,3725,3720,1921
|
|
20240215,130800,2270306940,3725,3725,3725,3725,3
|
|
20240215,130700,2270295765,3725,3725,3725,3725,66
|
|
20240215,130600,2270049915,3730,3730,3730,3730,7
|
|
20240215,130500,2270023805,3730,3730,3730,3730,34
|
|
20240215,130400,2269896985,3730,3730,3730,3730,160
|
|
20240215,130300,2269300185,3730,3730,3730,3730,268
|
|
20240215,130200,2268300545,3730,3730,3730,3730,274
|
|
20240215,130100,2267278525,3740,3740,3740,3740,0
|
|
20240215,130000,2267278525,3740,3745,3745,3740,538
|
|
20240215,125900,2265266395,3745,3745,3745,3745,1504
|
|
20240215,125800,2259633915,3745,3745,3745,3745,106
|
|
20240215,125700,2259236945,3745,3735,3745,3735,1165
|
|
20240215,125600,2254881020,3730,3725,3730,3725,1734
|
|
20240215,125500,2248413490,3730,3730,3730,3730,28
|
|
20240215,125400,2248309050,3730,3705,3730,3705,1181
|
|
20240215,125300,2243915800,3710,3705,3710,3705,1046
|
|
20240215,125200,2240040365,3710,3715,3715,3710,1898
|
|
20240215,125100,2232994345,3715,3705,3715,3705,2037
|
|
20240215,125000,2225446890,3725,3705,3730,3705,44
|
|
20240215,124900,2225283825,3710,3715,3730,3710,2850
|
|
20240215,124800,2214710255,3715,3710,3715,3710,1048
|
|
20240215,124700,2210822080,3710,3730,3730,3710,5275
|
|
20240215,124600,2191246215,3720,3720,3720,3720,0
|
|
20240215,124500,2191246215,3720,3720,3720,3720,11
|
|
20240215,124400,2191205295,3725,3725,3725,3725,1
|
|
20240215,124300,2191201570,3715,3715,3715,3715,3200
|
|
20240215,124200,2179313570,3725,3730,3730,3720,2488
|
|
20240215,124100,2170047850,3740,3720,3740,3720,1750
|
|
20240215,124000,2163520850,3720,3725,3730,3720,1192
|
|
20240215,123900,2159082870,3730,3725,3730,3725,93
|
|
20240215,123800,2158736435,3725,3735,3735,3725,388
|
|
20240215,123700,2157289255,3740,3735,3745,3730,1211
|
|
20240215,123600,2152772000,3745,3745,3745,3740,48
|
|
20240215,123500,2152592315,3740,3740,3740,3740,25
|
|
20240215,123400,2152498815,3735,3735,3735,3735,0
|
|
20240215,123300,2152498815,3735,3735,3735,3735,0
|
|
20240215,123200,2152498815,3735,3740,3740,3735,100
|
|
20240215,123100,2152125190,3745,3745,3745,3745,21
|
|
20240215,123000,2152046545,3745,3745,3745,3735,2020
|
|
20240215,122900,2144499865,3740,3740,3740,3740,230
|
|
20240215,122800,2143639665,3735,3735,3735,3735,300
|
|
20240215,122700,2142519165,3735,3735,3735,3735,90
|
|
20240215,122600,2142183015,3740,3740,3740,3735,1221
|
|
20240215,122500,2137616910,3750,3750,3750,3745,1098
|
|
20240215,122400,2133502770,3760,3770,3775,3750,1084
|
|
20240215,122300,2129419525,3775,3775,3775,3775,100
|
|
20240215,122200,2129042025,3780,3780,3780,3780,0
|
|
20240215,122100,2129042025,3780,3780,3780,3780,311
|
|
20240215,122000,2127866445,3780,3780,3780,3780,0
|
|
20240215,121900,2127866445,3780,3780,3780,3780,0
|
|
20240215,121800,2127866445,3780,3780,3780,3780,3
|
|
20240215,121700,2127855105,3780,3780,3780,3780,10
|
|
20240215,121600,2127817305,3780,3755,3780,3750,525
|
|
20240215,121500,2125848475,3755,3760,3760,3755,1368
|
|
20240215,121400,2120711585,3760,3755,3760,3755,902
|
|
20240215,121300,2117324570,3755,3760,3760,3755,405
|
|
20240215,121200,2115803075,3780,3780,3780,3780,2
|
|
20240215,121100,2115795515,3785,3765,3785,3760,2577
|
|
20240215,121000,2106090605,3765,3755,3765,3755,1157
|
|
20240215,120900,2101745140,3755,3755,3755,3755,102
|
|
20240215,120800,2101362130,3755,3750,3755,3750,262
|
|
20240215,120700,2100379575,3760,3760,3760,3760,76
|
|
20240215,120600,2100093815,3770,3775,3790,3770,2934
|
|
20240215,120500,2089017895,3790,3775,3790,3775,1576
|
|
20240215,120400,2083065495,3780,3810,3810,3780,2172
|
|
20240215,120300,2074836365,3810,3810,3810,3810,0
|
|
20240215,120200,2074836365,3810,3815,3815,3800,712
|
|
20240215,120100,2072121495,3815,3815,3815,3815,1494
|
|
20240215,120000,2066421885,3820,3795,3825,3790,1783
|
|
20240215,115900,2059609885,3800,3820,3820,3800,4730
|
|
20240215,115800,2041585350,3820,3815,3820,3815,445
|
|
20240215,115700,2039886230,3820,3820,3820,3820,136
|
|
20240215,115600,2039366710,3820,3820,3820,3810,1326
|
|
20240215,115500,2034303610,3820,3790,3820,3790,4658
|
|
20240215,115400,2016608640,3790,3790,3790,3785,38
|
|
20240215,115300,2016464645,3790,3795,3795,3790,133
|
|
20240215,115200,2015959960,3790,3785,3790,3785,3228
|
|
20240215,115100,2003738910,3780,3780,3780,3780,100
|
|
20240215,115000,2003360910,3780,3780,3780,3780,11
|
|
20240215,114900,2003319330,3785,3780,3785,3780,102
|
|
20240215,114800,2002933760,3780,3780,3780,3780,101
|
|
20240215,114700,2002551980,3785,3785,3785,3780,1170
|
|
20240215,114600,1998128895,3785,3785,3785,3785,44
|
|
20240215,114500,1997962355,3785,3785,3785,3780,1739
|
|
20240215,114400,1991383775,3785,3790,3790,3785,401
|
|
20240215,114300,1989865985,3785,3785,3785,3785,0
|
|
20240215,114200,1989865985,3785,3785,3785,3785,287
|
|
20240215,114100,1988779690,3785,3785,3785,3785,100
|
|
20240215,114000,1988401190,3785,3755,3785,3755,294
|
|
20240215,113900,1987291920,3790,3770,3790,3770,1402
|
|
20240215,113800,1981987375,3770,3770,3770,3770,7
|
|
20240215,113700,1981960985,3770,3770,3770,3770,0
|
|
20240215,113600,1981960985,3770,3770,3770,3770,0
|
|
20240215,113500,1981960985,3770,3770,3770,3750,30
|
|
20240215,113400,1981848205,3770,3770,3770,3760,27
|
|
20240215,113300,1981746645,3755,3755,3755,3755,1950
|
|
20240215,113200,1974424395,3755,3740,3755,3740,666
|
|
20240215,113100,1971933270,3745,3770,3770,3745,6349
|
|
20240215,113000,1948095875,3770,3775,3775,3760,302
|
|
20240215,112900,1946959910,3765,3770,3770,3765,1277
|
|
20240215,112800,1942148280,3770,3775,3775,3770,58
|
|
20240215,112700,1941929580,3780,3780,3780,3775,1306
|
|
20240215,112600,1936993050,3785,3785,3785,3785,40
|
|
20240215,112500,1936841650,3795,3790,3795,3775,1405
|
|
20240215,112400,1931521185,3790,3790,3795,3780,4705
|
|
20240215,112300,1913670145,3780,3780,3780,3780,11
|
|
20240215,112200,1913628565,3765,3780,3785,3760,2342
|
|
20240215,112100,1904784090,3780,3765,3780,3765,1350
|
|
20240215,112000,1899686340,3760,3750,3760,3750,1227
|
|
20240215,111900,1895080660,3750,3750,3750,3750,1717
|
|
20240215,111800,1888641910,3760,3760,3760,3750,477
|
|
20240215,111700,1886848410,3755,3750,3755,3750,150
|
|
20240215,111600,1886285600,3745,3745,3745,3740,2099
|
|
20240215,111500,1878424850,3740,3745,3745,3740,136
|
|
20240215,111400,1877915950,3730,3715,3730,3715,5509
|
|
20240215,111300,1857426850,3700,3715,3715,3700,233
|
|
20240215,111200,1856562755,3720,3715,3720,3695,4267
|
|
20240215,111100,1840751990,3720,3720,3720,3720,0
|
|
20240215,111000,1840751990,3720,3720,3720,3700,885
|
|
20240215,110900,1837472665,3720,3720,3720,3705,100
|
|
20240215,110800,1837100950,3720,3720,3720,3720,517
|
|
20240215,110700,1835177710,3720,3715,3720,3705,39
|
|
20240215,110600,1835032890,3720,3720,3720,3720,1201
|
|
20240215,110500,1830565170,3720,3715,3720,3715,501
|
|
20240215,110400,1828703950,3710,3710,3710,3710,254
|
|
20240215,110300,1827761610,3710,3700,3710,3690,308
|
|
20240215,110200,1826622020,3700,3710,3715,3690,1471
|
|
20240215,110100,1821184145,3715,3715,3720,3695,341
|
|
20240215,110000,1819921065,3715,3695,3715,3695,51
|
|
20240215,105900,1819732600,3720,3720,3720,3720,161
|
|
20240215,105800,1819133680,3720,3715,3720,3715,811
|
|
20240215,105700,1816118065,3720,3715,3720,3690,3091
|
|
20240215,105600,1804695395,3725,3720,3725,3700,10582
|
|
20240215,105500,1765515325,3725,3720,3725,3720,101
|
|
20240215,105400,1765139600,3725,3720,3725,3720,101
|
|
20240215,105300,1764763875,3725,3700,3725,3700,1002
|
|
20240215,105200,1761056450,3715,3715,3715,3715,4754
|
|
20240215,105100,1743395340,3715,3715,3715,3715,13
|
|
20240215,105000,1743347045,3715,3700,3715,3700,45
|
|
20240215,104900,1743180515,3700,3700,3700,3700,1341
|
|
20240215,104800,1738218815,3715,3700,3715,3700,735
|
|
20240215,104700,1735499300,3700,3720,3720,3690,5270
|
|
20240215,104600,1716037630,3700,3705,3705,3695,4532
|
|
20240215,104500,1699271480,3720,3720,3720,3720,1035
|
|
20240215,104400,1695421280,3720,3725,3725,3720,1439
|
|
20240215,104300,1690068160,3725,3705,3725,3705,3452
|
|
20240215,104200,1677240025,3705,3700,3705,3700,3497
|
|
20240215,104100,1664292810,3705,3705,3705,3705,20
|
|
20240215,104000,1664218710,3705,3705,3720,3705,2001
|
|
20240215,103900,1656804990,3720,3720,3720,3720,103
|
|
20240215,103800,1656421830,3705,3725,3725,3705,1784
|
|
20240215,103700,1649810745,3725,3725,3725,3725,10
|
|
20240215,103600,1649773495,3705,3715,3715,3705,4174
|
|
20240215,103500,1634293825,3710,3710,3710,3705,8165
|
|
20240215,103400,1604039675,3710,3705,3715,3705,112
|
|
20240215,103300,1603624175,3715,3710,3715,3700,730
|
|
20240215,103200,1600920785,3715,3710,3715,3710,12
|
|
20240215,103100,1600876210,3715,3715,3715,3715,25
|
|
20240215,103000,1600783335,3715,3715,3715,3715,2376
|
|
20240215,102900,1591956495,3695,3705,3705,3695,3565
|
|
20240215,102800,1578766435,3715,3715,3715,3715,50
|
|
20240215,102700,1578580685,3715,3715,3715,3715,21
|
|
20240215,102600,1578502670,3700,3705,3710,3700,4822
|
|
20240215,102500,1560651240,3710,3705,3710,3700,2750
|
|
20240215,102400,1550473875,3705,3710,3710,3705,902
|
|
20240215,102300,1547131960,3710,3710,3715,3710,53
|
|
20240215,102200,1546935325,3710,3715,3730,3710,228
|
|
20240215,102100,1546088790,3710,3710,3710,3705,3014
|
|
20240215,102000,1534916900,3715,3730,3730,3715,3170
|
|
20240215,101900,1523127755,3730,3725,3730,3725,312
|
|
20240215,101800,1521964095,3730,3730,3730,3730,40
|
|
20240215,101700,1521814895,3730,3730,3730,3730,18
|
|
20240215,101600,1521747755,3720,3720,3720,3720,315
|
|
20240215,101500,1520575955,3720,3725,3725,3720,35
|
|
20240215,101400,1520445630,3725,3745,3745,3725,1410
|
|
20240215,101300,1515186520,3730,3730,3745,3730,1154
|
|
20240215,101200,1510879585,3745,3740,3745,3740,56
|
|
20240215,101100,1510669995,3745,3745,3745,3745,0
|
|
20240215,101000,1510669995,3745,3745,3745,3745,20
|
|
20240215,100900,1510595095,3745,3745,3745,3730,6488
|
|
20240215,100800,1486394810,3730,3745,3745,3730,273
|
|
20240215,100700,1485373810,3740,3745,3745,3740,206
|
|
20240215,100600,1484602835,3745,3745,3750,3745,93
|
|
20240215,100500,1484254540,3745,3745,3750,3745,41
|
|
20240215,100400,1484100990,3750,3750,3750,3750,400
|
|
20240215,100300,1482600990,3750,3740,3750,3730,1310
|
|
20240215,100200,1477706820,3740,3740,3740,3740,2936
|
|
20240215,100100,1466726180,3745,3745,3745,3745,163
|
|
20240215,100000,1466115745,3745,3745,3745,3745,2883
|
|
20240215,095900,1455318910,3745,3745,3745,3745,200
|
|
20240215,095800,1454569910,3745,3750,3750,3745,9604
|
|
20240215,095700,1418601615,3750,3750,3760,3750,1069
|
|
20240215,095600,1414585345,3750,3755,3755,3745,519
|
|
20240215,095500,1412639050,3755,3750,3755,3750,1418
|
|
20240215,095400,1407320580,3750,3745,3755,3745,3860
|
|
20240215,095300,1392849325,3745,3750,3750,3745,500
|
|
20240215,095200,1390974825,3760,3760,3760,3745,453
|
|
20240215,095100,1389276045,3760,3755,3760,3755,974
|
|
20240215,095000,1385613845,3760,3745,3760,3745,221
|
|
20240215,094900,1384782900,3760,3760,3760,3745,1082
|
|
20240215,094800,1380728475,3760,3760,3760,3755,200
|
|
20240215,094700,1379976725,3750,3755,3760,3750,147
|
|
20240215,094600,1379425345,3760,3760,3760,3750,1667
|
|
20240215,094500,1373169965,3760,3760,3760,3760,2423
|
|
20240215,094400,1364059485,3760,3760,3780,3755,2961
|
|
20240215,094300,1352903915,3780,3780,3780,3770,383
|
|
20240215,094200,1351459805,3780,3750,3780,3750,7041
|
|
20240215,094100,1324914825,3745,3745,3745,3740,2453
|
|
20240215,094000,1315733995,3740,3745,3745,3715,69
|
|
20240215,093900,1315476435,3745,3745,3745,3710,1235
|
|
20240215,093800,1310881645,3745,3725,3750,3725,7578
|
|
20240215,093700,1282503625,3725,3745,3745,3725,407
|
|
20240215,093600,1280981555,3745,3745,3745,3735,1312
|
|
20240215,093500,1276075035,3745,3735,3750,3735,188
|
|
20240215,093400,1275371315,3735,3725,3735,3725,10979
|
|
20240215,093300,1234417065,3725,3710,3725,3695,3742
|
|
20240215,093200,1220513380,3710,3705,3710,3700,4480
|
|
20240215,093100,1203913945,3710,3700,3710,3695,954
|
|
20240215,093000,1200385335,3690,3720,3720,3690,2867
|
|
20240215,092900,1189781880,3715,3730,3730,3675,16003
|
|
20240215,092800,1130713700,3730,3735,3735,3730,3497
|
|
20240215,092700,1117669855,3730,3730,3735,3715,3357
|
|
20240215,092600,1105155960,3730,3715,3730,3715,37
|
|
20240215,092500,1105018265,3735,3735,3735,3715,608
|
|
20240215,092400,1102755405,3735,3710,3735,3710,2980
|
|
20240215,092300,1091679830,3710,3710,3725,3710,1232
|
|
20240215,092200,1087106650,3710,3730,3735,3710,17181
|
|
20240215,092100,1023062115,3730,3735,3735,3725,4929
|
|
20240215,092000,1004673605,3735,3745,3765,3730,5267
|
|
20240215,091900,984952885,3740,3780,3780,3740,528
|
|
20240215,091800,982962590,3780,3740,3780,3740,14751
|
|
20240215,091700,927413290,3725,3725,3730,3670,17866
|
|
20240215,091600,861158200,3730,3720,3730,3720,3704
|
|
20240215,091500,847379140,3725,3740,3740,3725,10966
|
|
20240215,091400,806462560,3735,3745,3745,3730,7913
|
|
20240215,091300,776916045,3750,3745,3750,3730,560
|
|
20240215,091200,774823070,3745,3770,3770,3730,6886
|
|
20240215,091100,749015575,3770,3750,3775,3750,3901
|
|
20240215,091000,734372600,3750,3765,3785,3730,16539
|
|
20240215,090900,672189645,3800,3790,3810,3770,4323
|
|
20240215,090800,655843885,3790,3750,3800,3750,10681
|
|
20240215,090700,615481215,3740,3685,3740,3685,19925
|
|
20240215,090600,541768430,3685,3695,3695,3660,14125
|
|
20240215,090500,490039905,3665,3680,3695,3650,26957
|
|
20240215,090400,391240130,3700,3740,3750,3555,31550
|
|
20240215,090300,274796975,3740,3800,3800,3740,30990
|
|
20240215,090200,157937990,3795,3800,3800,3780,13549
|
|
20240215,090100,106597350,3800,3800,3805,3795,12312
|
|
20240215,090000,59811780,3800,3800,3825,3800,15733
|