671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,200800,2479890560,7900,7900,7900,7900,2813
|
|
20240215,200700,2479890560,7900,7900,7900,7900,0
|
|
20240215,200600,2479890560,7900,7900,7900,7900,0
|
|
20240215,200500,2479890560,7900,7900,7900,7900,0
|
|
20240215,200400,2479890560,7900,7900,7900,7900,0
|
|
20240215,200300,2479890560,7900,7900,7900,7900,0
|
|
20240215,200200,2479890560,7900,7900,7900,7900,0
|
|
20240215,200100,2479890560,7900,7900,7900,7900,0
|
|
20240215,200000,2479890560,7900,7900,7900,7900,0
|
|
20240215,195900,2479890560,7900,7900,7900,7900,0
|
|
20240215,195800,2479890560,7900,7900,7900,7900,0
|
|
20240215,195700,2479890560,7900,7900,7900,7900,0
|
|
20240215,195600,2479890560,7900,7900,7900,7900,0
|
|
20240215,195500,2479890560,7900,7900,7900,7900,0
|
|
20240215,195400,2479890560,7900,7900,7900,7900,0
|
|
20240215,195300,2479890560,7900,7900,7900,7900,0
|
|
20240215,195200,2479890560,7900,7900,7900,7900,0
|
|
20240215,195100,2479890560,7900,7900,7900,7900,0
|
|
20240215,195000,2479890560,7900,7900,7900,7900,0
|
|
20240215,194900,2479890560,7900,7900,7900,7900,0
|
|
20240215,194800,2479890560,7900,7900,7900,7900,0
|
|
20240215,194700,2479890560,7900,7900,7900,7900,0
|
|
20240215,194600,2479890560,7900,7900,7900,7900,0
|
|
20240215,194500,2479890560,7900,7900,7900,7900,0
|
|
20240215,194400,2479890560,7900,7900,7900,7900,0
|
|
20240215,194300,2479890560,7900,7900,7900,7900,0
|
|
20240215,194200,2479890560,7900,7900,7900,7900,0
|
|
20240215,194100,2479890560,7900,7900,7900,7900,0
|
|
20240215,194000,2479890560,7900,7900,7900,7900,0
|
|
20240215,193900,2479890560,7900,7900,7900,7900,0
|
|
20240215,193800,2479890560,7900,7900,7900,7900,2813
|
|
20240215,193700,2479890560,7900,7900,7900,7900,0
|
|
20240215,193600,2479890560,7900,7900,7900,7900,0
|
|
20240215,193500,2479890560,7900,7900,7900,7900,0
|
|
20240215,193400,2479890560,7900,7900,7900,7900,0
|
|
20240215,193300,2479890560,7900,7900,7900,7900,0
|
|
20240215,193200,2479890560,7900,7900,7900,7900,0
|
|
20240215,193100,2479890560,7900,7900,7900,7900,0
|
|
20240215,193000,2479890560,7900,7900,7900,7900,0
|
|
20240215,192900,2479890560,7900,7900,7900,7900,0
|
|
20240215,192800,2479890560,7900,7900,7900,7900,0
|
|
20240215,192700,2479890560,7900,7900,7900,7900,0
|
|
20240215,192600,2479890560,7900,7900,7900,7900,0
|
|
20240215,192500,2479890560,7900,7900,7900,7900,0
|
|
20240215,192400,2479890560,7900,7900,7900,7900,0
|
|
20240215,192300,2479890560,7900,7900,7900,7900,0
|
|
20240215,192200,2479890560,7900,7900,7900,7900,0
|
|
20240215,192100,2479890560,7900,7900,7900,7900,0
|
|
20240215,192000,2479890560,7900,7900,7900,7900,0
|
|
20240215,191900,2479890560,7900,7900,7900,7900,0
|
|
20240215,191800,2479890560,7900,7900,7900,7900,0
|
|
20240215,191700,2479890560,7900,7900,7900,7900,0
|
|
20240215,191600,2479890560,7900,7900,7900,7900,0
|
|
20240215,191500,2479890560,7900,7900,7900,7900,0
|
|
20240215,191400,2479890560,7900,7900,7900,7900,0
|
|
20240215,191300,2479890560,7900,7900,7900,7900,0
|
|
20240215,191200,2479890560,7900,7900,7900,7900,0
|
|
20240215,191100,2479890560,7900,7900,7900,7900,0
|
|
20240215,191000,2479890560,7900,7900,7900,7900,0
|
|
20240215,190900,2479890560,7900,7900,7900,7900,0
|
|
20240215,190800,2479890560,7900,7900,7900,7900,2813
|
|
20240215,190700,2479890560,7900,7900,7900,7900,0
|
|
20240215,190600,2479890560,7900,7900,7900,7900,0
|
|
20240215,190500,2479890560,7900,7900,7900,7900,0
|
|
20240215,190400,2479890560,7900,7900,7900,7900,0
|
|
20240215,190300,2479890560,7900,7900,7900,7900,0
|
|
20240215,190200,2479890560,7900,7900,7900,7900,0
|
|
20240215,190100,2479890560,7900,7900,7900,7900,0
|
|
20240215,190000,2479890560,7900,7900,7900,7900,0
|
|
20240215,185900,2479890560,7900,7900,7900,7900,0
|
|
20240215,185800,2479890560,7900,7900,7900,7900,0
|
|
20240215,185700,2479890560,7900,7900,7900,7900,0
|
|
20240215,185600,2479890560,7900,7900,7900,7900,0
|
|
20240215,185500,2479890560,7900,7900,7900,7900,0
|
|
20240215,185400,2479890560,7900,7900,7900,7900,0
|
|
20240215,185300,2479890560,7900,7900,7900,7900,0
|
|
20240215,185200,2479890560,7900,7900,7900,7900,0
|
|
20240215,185100,2479890560,7900,7900,7900,7900,0
|
|
20240215,185000,2479890560,7900,7900,7900,7900,0
|
|
20240215,184900,2479890560,7900,7900,7900,7900,0
|
|
20240215,184800,2479890560,7900,7900,7900,7900,0
|
|
20240215,184700,2479890560,7900,7900,7900,7900,0
|
|
20240215,184600,2479890560,7900,7900,7900,7900,0
|
|
20240215,184500,2479890560,7900,7900,7900,7900,0
|
|
20240215,184400,2479890560,7900,7900,7900,7900,0
|
|
20240215,184300,2479890560,7900,7900,7900,7900,0
|
|
20240215,184200,2479890560,7900,7900,7900,7900,0
|
|
20240215,184100,2479890560,7900,7900,7900,7900,0
|
|
20240215,184000,2479890560,7900,7900,7900,7900,0
|
|
20240215,183900,2479890560,7900,7900,7900,7900,0
|
|
20240215,183800,2479890560,7900,7900,7900,7900,2813
|
|
20240215,183700,2479890560,7900,7900,7900,7900,0
|
|
20240215,183600,2479890560,7900,7900,7900,7900,0
|
|
20240215,183500,2479890560,7900,7900,7900,7900,0
|
|
20240215,183400,2479890560,7900,7900,7900,7900,0
|
|
20240215,183300,2479890560,7900,7900,7900,7900,0
|
|
20240215,183200,2479890560,7900,7900,7900,7900,0
|
|
20240215,183100,2479890560,7900,7900,7900,7900,0
|
|
20240215,183000,2479890560,7900,7900,7900,7900,0
|
|
20240215,182900,2479890560,7900,7900,7900,7900,0
|
|
20240215,182800,2479890560,7900,7900,7900,7900,0
|
|
20240215,182700,2479890560,7900,7900,7900,7900,0
|
|
20240215,182600,2479890560,7900,7900,7900,7900,0
|
|
20240215,182500,2479890560,7900,7900,7900,7900,0
|
|
20240215,182400,2479890560,7900,7900,7900,7900,0
|
|
20240215,182300,2479890560,7900,7900,7900,7900,0
|
|
20240215,182200,2479890560,7900,7900,7900,7900,0
|
|
20240215,182100,2479890560,7900,7900,7900,7900,0
|
|
20240215,182000,2479890560,7900,7900,7900,7900,0
|
|
20240215,181900,2479890560,7900,7900,7900,7900,0
|
|
20240215,181800,2479890560,7900,7900,7900,7900,0
|
|
20240215,181700,2479890560,7900,7900,7900,7900,0
|
|
20240215,181600,2479890560,7900,7900,7900,7900,0
|
|
20240215,181500,2479890560,7900,7900,7900,7900,0
|
|
20240215,181400,2479890560,7900,7900,7900,7900,0
|
|
20240215,181300,2479890560,7900,7900,7900,7900,0
|
|
20240215,181200,2479890560,7900,7900,7900,7900,0
|
|
20240215,181100,2479890560,7900,7900,7900,7900,0
|
|
20240215,181000,2479890560,7900,7900,7900,7900,0
|
|
20240215,180900,2479890560,7900,7900,7900,7900,0
|
|
20240215,180800,2479890560,7900,7900,7900,7900,2813
|
|
20240215,180700,2479890560,7900,7900,7900,7900,0
|
|
20240215,180600,2479890560,7900,7900,7900,7900,0
|
|
20240215,180500,2479890560,7900,7900,7900,7900,0
|
|
20240215,180400,2479890560,7900,7900,7900,7900,0
|
|
20240215,180300,2479890560,7900,7900,7900,7900,0
|
|
20240215,180200,2479890560,7900,7900,7900,7900,0
|
|
20240215,180100,2479890560,7900,7900,7900,7900,0
|
|
20240215,180000,2479890560,7900,7900,7900,7900,0
|
|
20240215,175900,2479890560,7900,7900,7900,7900,0
|
|
20240215,175800,2479890560,7900,7900,7900,7900,0
|
|
20240215,175700,2479890560,7900,7900,7900,7900,0
|
|
20240215,175600,2479890560,7900,7900,7900,7900,0
|
|
20240215,175500,2479890560,7900,7900,7900,7900,0
|
|
20240215,175400,2479890560,7900,7900,7900,7900,0
|
|
20240215,175300,2479890560,7900,7900,7900,7900,0
|
|
20240215,175200,2479890560,7900,7900,7900,7900,0
|
|
20240215,175100,2479890560,7900,7900,7900,7900,0
|
|
20240215,175000,2479890560,7900,7900,7900,7900,0
|
|
20240215,174900,2479890560,7900,7900,7900,7900,0
|
|
20240215,174800,2479890560,7900,7900,7900,7900,0
|
|
20240215,174700,2479890560,7900,7900,7900,7900,0
|
|
20240215,174600,2479890560,7900,7900,7900,7900,0
|
|
20240215,174500,2479890560,7900,7900,7900,7900,0
|
|
20240215,174400,2479890560,7900,7900,7900,7900,0
|
|
20240215,174300,2479890560,7900,7900,7900,7900,0
|
|
20240215,174200,2479890560,7900,7900,7900,7900,0
|
|
20240215,174100,2479890560,7900,7900,7900,7900,0
|
|
20240215,174000,2479890560,7900,7900,7900,7900,0
|
|
20240215,173900,2479890560,7900,7900,7900,7900,0
|
|
20240215,173800,2479890560,7900,7900,7900,7900,2813
|
|
20240215,173700,2479890560,7900,7900,7900,7900,0
|
|
20240215,173600,2479890560,7900,7900,7900,7900,0
|
|
20240215,173500,2479890560,7900,7900,7900,7900,0
|
|
20240215,173400,2479890560,7900,7900,7900,7900,0
|
|
20240215,173300,2479890560,7900,7900,7900,7900,0
|
|
20240215,173200,2479890560,7900,7900,7900,7900,0
|
|
20240215,173100,2479890560,7900,7900,7900,7900,0
|
|
20240215,173000,2479890560,7900,7900,7900,7900,0
|
|
20240215,172900,2479890560,7900,7900,7900,7900,0
|
|
20240215,172800,2479890560,7900,7900,7900,7900,0
|
|
20240215,172700,2479890560,7900,7900,7900,7900,0
|
|
20240215,172600,2479890560,7900,7900,7900,7900,0
|
|
20240215,172500,2479890560,7900,7900,7900,7900,0
|
|
20240215,172400,2479890560,7900,7900,7900,7900,0
|
|
20240215,172300,2479890560,7900,7900,7900,7900,0
|
|
20240215,172200,2479890560,7900,7900,7900,7900,0
|
|
20240215,172100,2479890560,7900,7900,7900,7900,0
|
|
20240215,172000,2479890560,7900,7900,7900,7900,0
|
|
20240215,171900,2479890560,7900,7900,7900,7900,0
|
|
20240215,171800,2479890560,7900,7900,7900,7900,0
|
|
20240215,171700,2479890560,7900,7900,7900,7900,0
|
|
20240215,171600,2479890560,7900,7900,7900,7900,0
|
|
20240215,171500,2479890560,7900,7900,7900,7900,0
|
|
20240215,171400,2479890560,7900,7900,7900,7900,0
|
|
20240215,171300,2479890560,7900,7900,7900,7900,0
|
|
20240215,171200,2479890560,7900,7900,7900,7900,0
|
|
20240215,171100,2479890560,7900,7900,7900,7900,0
|
|
20240215,171000,2479890560,7900,7900,7900,7900,0
|
|
20240215,170900,2479890560,7900,7900,7900,7900,0
|
|
20240215,170800,2479890560,7900,7900,7900,7900,2813
|
|
20240215,170700,2479890560,7900,7900,7900,7900,0
|
|
20240215,170600,2479890560,7900,7900,7900,7900,0
|
|
20240215,170500,2479890560,7900,7900,7900,7900,0
|
|
20240215,170400,2479890560,7900,7900,7900,7900,0
|
|
20240215,170300,2479890560,7900,7900,7900,7900,0
|
|
20240215,170200,2479890560,7900,7900,7900,7900,0
|
|
20240215,170100,2479890560,7900,7900,7900,7900,0
|
|
20240215,170000,2479890560,7900,7900,7900,7900,0
|
|
20240215,165900,2479890560,7900,7900,7900,7900,0
|
|
20240215,165800,2479890560,7900,7900,7900,7900,0
|
|
20240215,165700,2479890560,7900,7900,7900,7900,0
|
|
20240215,165600,2479890560,7900,7900,7900,7900,0
|
|
20240215,165500,2479890560,7900,7900,7900,7900,0
|
|
20240215,165400,2479890560,7900,7900,7900,7900,0
|
|
20240215,165300,2479890560,7900,7900,7900,7900,0
|
|
20240215,165200,2479890560,7900,7900,7900,7900,0
|
|
20240215,165100,2479890560,7900,7900,7900,7900,0
|
|
20240215,165000,2479890560,7900,7900,7900,7900,0
|
|
20240215,164900,2479890560,7900,7900,7900,7900,0
|
|
20240215,164800,2479890560,7900,7900,7900,7900,0
|
|
20240215,164700,2479890560,7900,7900,7900,7900,0
|
|
20240215,164600,2479890560,7900,7900,7900,7900,0
|
|
20240215,164500,2479890560,7900,7900,7900,7900,0
|
|
20240215,164400,2479890560,7900,7900,7900,7900,0
|
|
20240215,164300,2479890560,7900,7900,7900,7900,0
|
|
20240215,164200,2479890560,7900,7900,7900,7900,0
|
|
20240215,164100,2479890560,7900,7900,7900,7900,0
|
|
20240215,164000,2479890560,7900,7900,7900,7900,0
|
|
20240215,163900,2479890560,7900,7900,7900,7900,0
|
|
20240215,163800,2479890560,7900,7900,7900,7900,2813
|
|
20240215,163700,2479890560,7900,7900,7900,7900,0
|
|
20240215,163600,2479890560,7900,7900,7900,7900,0
|
|
20240215,163500,2479890560,7900,7900,7900,7900,0
|
|
20240215,163400,2479890560,7900,7900,7900,7900,0
|
|
20240215,163300,2479890560,7900,7900,7900,7900,0
|
|
20240215,163200,2479890560,7900,7900,7900,7900,0
|
|
20240215,163100,2479890560,7900,7900,7900,7900,0
|
|
20240215,163000,2479890560,7900,7900,7900,7900,0
|
|
20240215,162900,2479890560,7900,7900,7900,7900,0
|
|
20240215,162800,2479890560,7900,7900,7900,7900,0
|
|
20240215,162700,2479890560,7900,7900,7900,7900,0
|
|
20240215,162600,2479890560,7900,7900,7900,7900,0
|
|
20240215,162500,2479890560,7900,7900,7900,7900,0
|
|
20240215,162400,2479890560,7900,7900,7900,7900,0
|
|
20240215,162300,2479890560,7900,7900,7900,7900,0
|
|
20240215,162200,2479890560,7900,7900,7900,7900,0
|
|
20240215,162100,2479890560,7900,7900,7900,7900,0
|
|
20240215,162000,2479890560,7900,7900,7900,7900,0
|
|
20240215,161900,2479890560,7900,7900,7900,7900,0
|
|
20240215,161800,2479890560,7900,7900,7900,7900,0
|
|
20240215,161700,2479890560,7900,7900,7900,7900,0
|
|
20240215,161600,2479890560,7900,7900,7900,7900,0
|
|
20240215,161500,2479890560,7900,7900,7900,7900,0
|
|
20240215,161400,2479890560,7900,7900,7900,7900,0
|
|
20240215,161300,2479890560,7900,7900,7900,7900,0
|
|
20240215,161200,2479890560,7900,7900,7900,7900,0
|
|
20240215,161100,2479890560,7900,7900,7900,7900,0
|
|
20240215,161000,2479890560,7900,7900,7900,7900,0
|
|
20240215,160900,2479890560,7900,7900,7900,7900,0
|
|
20240215,160800,2479890560,7900,7900,7900,7900,2813
|
|
20240215,160700,2479890560,7900,7900,7900,7900,0
|
|
20240215,160600,2479890560,7900,7900,7900,7900,0
|
|
20240215,160500,2479890560,7900,7900,7900,7900,0
|
|
20240215,160400,2479890560,7900,7900,7900,7900,0
|
|
20240215,160300,2479890560,7900,7900,7900,7900,0
|
|
20240215,160200,2479890560,7900,7900,7900,7900,0
|
|
20240215,160100,2479890560,7900,7900,7900,7900,0
|
|
20240215,160000,2479890560,7900,7900,7900,7900,0
|
|
20240215,155900,2479890560,7900,7900,7900,7900,0
|
|
20240215,155800,2479890560,7900,7900,7900,7900,0
|
|
20240215,155700,2479890560,7900,7900,7900,7900,0
|
|
20240215,155600,2479890560,7900,7900,7900,7900,0
|
|
20240215,155500,2479890560,7900,7900,7900,7900,0
|
|
20240215,155400,2479890560,7900,7900,7900,7900,0
|
|
20240215,155300,2479890560,7900,7900,7900,7900,0
|
|
20240215,155200,2479890560,7900,7900,7900,7900,0
|
|
20240215,155100,2479890560,7900,7900,7900,7900,0
|
|
20240215,155000,2479890560,7900,7900,7900,7900,0
|
|
20240215,154900,2479890560,7900,7900,7900,7900,0
|
|
20240215,154800,2479890560,7900,7900,7900,7900,0
|
|
20240215,154700,2479890560,7900,7900,7900,7900,0
|
|
20240215,154600,2479890560,7900,7900,7900,7900,0
|
|
20240215,154500,2479890560,7900,7900,7900,7900,0
|
|
20240215,154400,2479890560,7900,7900,7900,7900,0
|
|
20240215,154300,2479890560,7900,7900,7900,7900,0
|
|
20240215,154200,2479890560,7900,7900,7900,7900,0
|
|
20240215,154100,2479890560,7900,7900,7900,7900,0
|
|
20240215,154000,2479890560,7900,7900,7900,7900,0
|
|
20240215,153900,2479890560,7900,7900,7900,7900,0
|
|
20240215,153800,2479890560,7900,7900,7900,7900,2813
|
|
20240215,153700,2479890560,7900,7900,7900,7900,0
|
|
20240215,153600,2479890560,7900,7900,7900,7900,0
|
|
20240215,153500,2479890560,7900,7900,7900,7900,0
|
|
20240215,153400,2479890560,7900,7900,7900,7900,0
|
|
20240215,153300,2479890560,7900,7900,7900,7900,0
|
|
20240215,153200,2479890560,7900,7900,7900,7900,0
|
|
20240215,153100,2479890560,7900,7900,7900,7900,0
|
|
20240215,153000,2479890560,7900,7900,7900,7900,2813
|
|
20240215,152900,2457667860,7870,7870,7870,7870,0
|
|
20240215,152800,2457667860,7870,7870,7870,7870,0
|
|
20240215,152700,2457667860,7870,7870,7870,7870,0
|
|
20240215,152600,2457667860,7870,7870,7870,7870,0
|
|
20240215,152500,2457667860,7870,7870,7870,7870,0
|
|
20240215,152400,2457667860,7870,7870,7870,7870,0
|
|
20240215,152300,2457667860,7870,7870,7870,7870,0
|
|
20240215,152200,2457667860,7870,7870,7870,7870,0
|
|
20240215,152100,2457667860,7870,7870,7870,7870,0
|
|
20240215,152000,2457667860,7870,7870,7870,7870,0
|
|
20240215,151900,2457667860,7870,7890,7900,7870,729
|
|
20240215,151800,2451917970,7890,7890,7900,7870,622
|
|
20240215,151700,2447014310,7900,7900,7900,7870,221
|
|
20240215,151600,2445274910,7900,7900,7900,7900,10
|
|
20240215,151500,2445195910,7910,7910,7910,7910,468
|
|
20240215,151400,2441494030,7900,7890,7900,7860,174
|
|
20240215,151300,2440121800,7920,7910,7920,7900,215
|
|
20240215,151200,2438421940,7910,7910,7910,7910,207
|
|
20240215,151100,2436784570,7910,7920,7920,7910,4584
|
|
20240215,151000,2400521990,7920,7910,7920,7910,496
|
|
20240215,150900,2396597080,7910,7920,7930,7910,872
|
|
20240215,150800,2389688830,7920,7900,7930,7900,7491
|
|
20240215,150700,2330384060,7900,7900,7900,7900,221
|
|
20240215,150600,2328638160,7900,7900,7900,7900,6047
|
|
20240215,150500,2280866860,7900,7900,7900,7900,7
|
|
20240215,150400,2280811560,7850,7910,7910,7850,2725
|
|
20240215,150300,2259274340,7910,7900,7920,7900,5714
|
|
20240215,150200,2214092860,7810,7890,7900,7810,6028
|
|
20240215,150100,2166654180,7880,7860,7880,7840,3543
|
|
20240215,150000,2138779170,7860,7860,7870,7860,3590
|
|
20240215,145900,2110561760,7870,7870,7870,7860,672
|
|
20240215,145800,2105273240,7860,7850,7870,7850,2097
|
|
20240215,145700,2088785660,7850,7850,7870,7850,1326
|
|
20240215,145600,2078376540,7850,7850,7850,7850,106
|
|
20240215,145500,2077544440,7870,7860,7870,7850,331
|
|
20240215,145400,2074942860,7870,7860,7870,7850,341
|
|
20240215,145300,2072261990,7870,7870,7870,7870,64
|
|
20240215,145200,2071758310,7880,7860,7880,7850,179
|
|
20240215,145100,2070350410,7860,7860,7870,7860,145
|
|
20240215,145000,2069210060,7870,7870,7870,7870,145
|
|
20240215,144900,2068068910,7880,7880,7890,7880,806
|
|
20240215,144800,2061711970,7880,7880,7880,7870,144
|
|
20240215,144700,2060577300,7880,7880,7890,7870,35
|
|
20240215,144600,2060301580,7880,7880,7900,7870,1119
|
|
20240215,144500,2051473400,7890,7890,7900,7890,369
|
|
20240215,144400,2048558340,7890,7870,7890,7850,5237
|
|
20240215,144300,2007267740,7880,7870,7880,7830,1610
|
|
20240215,144200,1994590400,7860,7820,7860,7820,432
|
|
20240215,144100,1991194920,7860,7840,7860,7830,260
|
|
20240215,144000,1989156460,7830,7840,7840,7820,71
|
|
20240215,143900,1988601010,7820,7830,7830,7800,2039
|
|
20240215,143800,1972691380,7830,7830,7830,7830,1000
|
|
20240215,143700,1964861380,7840,7840,7840,7840,123
|
|
20240215,143600,1963897060,7840,7860,7860,7840,8
|
|
20240215,143500,1963834280,7840,7860,7860,7840,2940
|
|
20240215,143400,1940753640,7870,7870,7870,7870,19
|
|
20240215,143300,1940604110,7870,7870,7870,7870,147
|
|
20240215,143200,1939447220,7870,7880,7880,7860,996
|
|
20240215,143100,1931608410,7880,7870,7880,7860,507
|
|
20240215,143000,1927613930,7870,7870,7870,7870,108
|
|
20240215,142900,1926763970,7870,7880,7880,7860,296
|
|
20240215,142800,1924434910,7850,7860,7890,7850,5825
|
|
20240215,142700,1878518980,7860,7850,7870,7850,1467
|
|
20240215,142600,1866981800,7860,7820,7860,7800,5225
|
|
20240215,142500,1826001600,7820,7820,7820,7820,10
|
|
20240215,142400,1825923400,7830,7800,7830,7800,2062
|
|
20240215,142300,1809799620,7800,7800,7800,7800,40
|
|
20240215,142200,1809487620,7800,7810,7810,7800,561
|
|
20240215,142100,1805111210,7810,7810,7820,7810,236
|
|
20240215,142000,1803268040,7820,7820,7830,7820,507
|
|
20240215,141900,1799303230,7820,7820,7820,7820,301
|
|
20240215,141800,1796949410,7830,7830,7830,7830,13
|
|
20240215,141700,1796847620,7830,7820,7850,7800,1986
|
|
20240215,141600,1781283770,7820,7790,7840,7790,12915
|
|
20240215,141500,1680473600,7790,7780,7790,7780,981
|
|
20240215,141400,1672833670,7790,7790,7790,7780,161
|
|
20240215,141300,1671580890,7790,7780,7790,7780,578
|
|
20240215,141200,1667079790,7770,7780,7780,7770,366
|
|
20240215,141100,1664232380,7780,7780,7780,7780,516
|
|
20240215,141000,1660217900,7790,7780,7790,7780,1471
|
|
20240215,140900,1648765200,7780,7730,7780,7730,15292
|
|
20240215,140800,1530311730,7730,7730,7730,7730,182
|
|
20240215,140700,1528904870,7730,7730,7740,7730,4277
|
|
20240215,140600,1495801620,7740,7740,7740,7740,0
|
|
20240215,140500,1495801620,7740,7740,7740,7740,0
|
|
20240215,140400,1495801620,7740,7740,7740,7740,0
|
|
20240215,140300,1495801620,7740,7740,7740,7740,0
|
|
20240215,140200,1495801620,7740,7740,7740,7740,0
|
|
20240215,140100,1495801620,7740,7740,7740,7740,20
|
|
20240215,140000,1495646820,7740,7720,7740,7720,3733
|
|
20240215,135900,1466759930,7720,7720,7720,7720,0
|
|
20240215,135800,1466759930,7720,7710,7720,7700,3259
|
|
20240215,135700,1441656650,7720,7720,7720,7720,0
|
|
20240215,135600,1441656650,7720,7720,7720,7720,53
|
|
20240215,135500,1441247490,7720,7720,7720,7720,10
|
|
20240215,135400,1441170290,7740,7740,7740,7740,127
|
|
20240215,135300,1440187310,7740,7700,7740,7700,8377
|
|
20240215,135200,1375462620,7690,7700,7700,7690,98
|
|
20240215,135100,1374708910,7700,7710,7710,7700,121
|
|
20240215,135000,1373776080,7710,7710,7710,7710,29
|
|
20240215,134900,1373552490,7720,7720,7720,7720,775
|
|
20240215,134800,1367569490,7720,7720,7720,7720,22
|
|
20240215,134700,1367399650,7720,7720,7720,7720,58
|
|
20240215,134600,1366951890,7730,7730,7730,7730,0
|
|
20240215,134500,1366951890,7730,7730,7730,7730,0
|
|
20240215,134400,1366951890,7730,7720,7730,7720,5
|
|
20240215,134300,1366913270,7720,7720,7720,7720,19
|
|
20240215,134200,1366766590,7730,7720,7730,7720,2148
|
|
20240215,134100,1350173570,7710,7710,7710,7710,0
|
|
20240215,134000,1350173570,7710,7710,7710,7710,182
|
|
20240215,133900,1348770350,7710,7710,7710,7710,3
|
|
20240215,133800,1348747220,7710,7690,7710,7690,474
|
|
20240215,133700,1345094480,7680,7680,7680,7680,200
|
|
20240215,133600,1343558480,7680,7680,7680,7680,0
|
|
20240215,133500,1343558480,7680,7690,7690,7680,61
|
|
20240215,133400,1343089980,7690,7690,7690,7690,0
|
|
20240215,133300,1343089980,7690,7690,7690,7690,300
|
|
20240215,133200,1340782980,7710,7710,7710,7690,402
|
|
20240215,133100,1337691360,7710,7710,7710,7710,0
|
|
20240215,133000,1337691360,7710,7730,7730,7710,977
|
|
20240215,132900,1330148960,7720,7720,7720,7720,357
|
|
20240215,132800,1327392920,7730,7700,7740,7700,4669
|
|
20240215,132700,1291342150,7690,7700,7700,7690,1354
|
|
20240215,132600,1280919300,7690,7690,7690,7690,0
|
|
20240215,132500,1280919300,7690,7690,7710,7690,2692
|
|
20240215,132400,1260194770,7700,7680,7700,7660,5643
|
|
20240215,132300,1216768220,7680,7680,7680,7660,15
|
|
20240215,132200,1216653280,7660,7680,7690,7660,209
|
|
20240215,132100,1215046270,7690,7660,7690,7660,151
|
|
20240215,132000,1213889580,7690,7680,7690,7680,1500
|
|
20240215,131900,1202355840,7690,7630,7690,7630,5653
|
|
20240215,131800,1159033190,7620,7620,7620,7620,0
|
|
20240215,131700,1159033190,7620,7620,7620,7620,10
|
|
20240215,131600,1158956990,7620,7630,7630,7620,89
|
|
20240215,131500,1158278480,7630,7620,7630,7620,189
|
|
20240215,131400,1156836790,7640,7620,7640,7620,1369
|
|
20240215,131300,1146404990,7620,7620,7620,7620,1
|
|
20240215,131200,1146397370,7580,7580,7580,7580,0
|
|
20240215,131100,1146397370,7580,7580,7580,7580,0
|
|
20240215,131000,1146397370,7580,7580,7580,7580,789
|
|
20240215,130900,1140416750,7590,7590,7590,7590,126
|
|
20240215,130800,1139460410,7590,7590,7590,7590,0
|
|
20240215,130700,1139460410,7590,7590,7590,7590,0
|
|
20240215,130600,1139460410,7590,7610,7610,7590,168
|
|
20240215,130500,1138183160,7620,7610,7620,7610,14
|
|
20240215,130400,1138076610,7630,7620,7630,7610,369
|
|
20240215,130300,1135264950,7620,7620,7620,7620,7
|
|
20240215,130200,1135211610,7620,7620,7620,7620,190
|
|
20240215,130100,1133763810,7620,7620,7620,7620,6
|
|
20240215,130000,1133718090,7640,7640,7640,7640,0
|
|
20240215,125900,1133718090,7640,7620,7640,7620,174
|
|
20240215,125800,1132388790,7620,7650,7650,7620,81
|
|
20240215,125700,1131769410,7660,7660,7660,7660,11
|
|
20240215,125600,1131685150,7660,7650,7660,7650,2130
|
|
20240215,125500,1115371680,7580,7610,7650,7580,2585
|
|
20240215,125400,1095645830,7640,7640,7640,7640,0
|
|
20240215,125300,1095645830,7640,7580,7640,7580,5311
|
|
20240215,125200,1055294650,7580,7580,7580,7580,0
|
|
20240215,125100,1055294650,7580,7580,7580,7580,0
|
|
20240215,125000,1055294650,7580,7580,7580,7580,0
|
|
20240215,124900,1055294650,7580,7580,7580,7580,0
|
|
20240215,124800,1055294650,7580,7580,7580,7580,0
|
|
20240215,124700,1055294650,7580,7580,7580,7580,0
|
|
20240215,124600,1055294650,7580,7580,7580,7580,0
|
|
20240215,124500,1055294650,7580,7580,7580,7580,113
|
|
20240215,124400,1054438110,7580,7580,7580,7580,51
|
|
20240215,124300,1054051530,7560,7560,7560,7560,0
|
|
20240215,124200,1054051530,7560,7560,7560,7560,0
|
|
20240215,124100,1054051530,7560,7560,7560,7560,4
|
|
20240215,124000,1054021290,7580,7580,7580,7560,1325
|
|
20240215,123900,1043987310,7580,7580,7580,7580,0
|
|
20240215,123800,1043987310,7580,7590,7590,7580,11
|
|
20240215,123700,1043903860,7580,7580,7580,7580,201
|
|
20240215,123600,1042380280,7580,7580,7580,7580,4
|
|
20240215,123500,1042349960,7590,7590,7590,7590,0
|
|
20240215,123400,1042349960,7590,7580,7590,7580,457
|
|
20240215,123300,1038883060,7580,7580,7580,7580,0
|
|
20240215,123200,1038883060,7580,7580,7580,7580,0
|
|
20240215,123100,1038883060,7580,7580,7580,7580,0
|
|
20240215,123000,1038883060,7580,7580,7580,7580,49
|
|
20240215,122900,1038511640,7580,7580,7580,7580,1
|
|
20240215,122800,1038504060,7580,7580,7580,7580,48
|
|
20240215,122700,1038140220,7580,7580,7580,7580,29
|
|
20240215,122600,1037920400,7580,7580,7580,7580,0
|
|
20240215,122500,1037920400,7580,7580,7580,7580,0
|
|
20240215,122400,1037920400,7580,7580,7580,7580,357
|
|
20240215,122300,1035214340,7580,7580,7580,7580,0
|
|
20240215,122200,1035214340,7580,7580,7580,7580,0
|
|
20240215,122100,1035214340,7580,7580,7580,7580,0
|
|
20240215,122000,1035214340,7580,7580,7580,7580,0
|
|
20240215,121900,1035214340,7580,7600,7600,7580,9
|
|
20240215,121800,1035146050,7590,7590,7590,7590,0
|
|
20240215,121700,1035146050,7590,7590,7590,7590,263
|
|
20240215,121600,1033149880,7590,7590,7590,7590,4
|
|
20240215,121500,1033119520,7600,7600,7600,7600,0
|
|
20240215,121400,1033119520,7600,7600,7600,7600,0
|
|
20240215,121300,1033119520,7600,7600,7600,7600,0
|
|
20240215,121200,1033119520,7600,7600,7600,7600,1
|
|
20240215,121100,1033111920,7580,7580,7580,7580,0
|
|
20240215,121000,1033111920,7580,7580,7580,7580,0
|
|
20240215,120900,1033111920,7580,7580,7580,7580,0
|
|
20240215,120800,1033111920,7580,7580,7580,7580,0
|
|
20240215,120700,1033111920,7580,7580,7580,7580,0
|
|
20240215,120600,1033111920,7580,7580,7580,7580,0
|
|
20240215,120500,1033111920,7580,7580,7580,7580,21
|
|
20240215,120400,1032952740,7610,7570,7610,7570,488
|
|
20240215,120300,1029248030,7570,7570,7570,7570,305
|
|
20240215,120200,1026939180,7570,7590,7590,7570,1971
|
|
20240215,120100,1012003880,7630,7630,7630,7630,0
|
|
20240215,120000,1012003880,7630,7590,7630,7590,66
|
|
20240215,115900,1011502140,7620,7610,7620,7610,171
|
|
20240215,115800,1010199440,7590,7600,7600,7580,1412
|
|
20240215,115700,999482470,7590,7590,7590,7590,0
|
|
20240215,115600,999482470,7590,7590,7590,7590,0
|
|
20240215,115500,999482470,7590,7590,7590,7590,0
|
|
20240215,115400,999482470,7590,7590,7590,7590,20
|
|
20240215,115300,999330670,7590,7590,7590,7590,0
|
|
20240215,115200,999330670,7590,7590,7590,7590,152
|
|
20240215,115100,998176990,7610,7590,7610,7580,595
|
|
20240215,115000,993659400,7590,7590,7590,7590,1
|
|
20240215,114900,993651810,7590,7600,7600,7590,2
|
|
20240215,114800,993636620,7600,7580,7600,7580,601
|
|
20240215,114700,989069040,7600,7600,7600,7600,5
|
|
20240215,114600,989031040,7590,7580,7590,7580,779
|
|
20240215,114500,983118750,7580,7600,7600,7580,5100
|
|
20240215,114400,944427740,7600,7620,7620,7600,224
|
|
20240215,114300,942724230,7620,7620,7620,7620,0
|
|
20240215,114200,942724230,7620,7620,7620,7620,0
|
|
20240215,114100,942724230,7620,7620,7620,7620,129
|
|
20240215,114000,941741250,7640,7640,7640,7640,130
|
|
20240215,113900,940748050,7640,7610,7660,7610,2169
|
|
20240215,113800,924163670,7610,7620,7620,7610,304
|
|
20240215,113700,921848290,7620,7620,7640,7610,1552
|
|
20240215,113600,910004050,7630,7620,7630,7610,48
|
|
20240215,113500,909638450,7630,7630,7630,7630,0
|
|
20240215,113400,909638450,7630,7630,7630,7630,0
|
|
20240215,113300,909638450,7630,7630,7630,7600,3
|
|
20240215,113200,909615590,7620,7590,7620,7590,52
|
|
20240215,113100,909220880,7640,7600,7650,7580,3392
|
|
20240215,113000,883481850,7590,7630,7640,7590,6177
|
|
20240215,112900,836426420,7630,7650,7650,7630,60
|
|
20240215,112800,835968270,7640,7640,7640,7640,323
|
|
20240215,112700,833500550,7640,7650,7650,7640,68
|
|
20240215,112600,832980490,7640,7660,7670,7640,638
|
|
20240215,112500,828097440,7680,7670,7680,7660,101
|
|
20240215,112400,827322720,7660,7660,7680,7650,925
|
|
20240215,112300,820236770,7670,7630,7670,7630,3667
|
|
20240215,112200,792147080,7630,7620,7640,7620,6410
|
|
20240215,112100,743229960,7620,7620,7630,7580,2618
|
|
20240215,112000,723288520,7590,7610,7620,7580,3722
|
|
20240215,111900,694974200,7610,7560,7610,7560,6648
|
|
20240215,111800,644443230,7560,7560,7560,7560,0
|
|
20240215,111700,644443230,7560,7560,7560,7560,1
|
|
20240215,111600,644435670,7540,7540,7540,7540,200
|
|
20240215,111500,642927670,7540,7550,7550,7530,403
|
|
20240215,111400,639891490,7550,7550,7550,7550,425
|
|
20240215,111300,636682740,7530,7530,7530,7530,1
|
|
20240215,111200,636675210,7550,7550,7550,7550,3
|
|
20240215,111100,636652560,7550,7530,7550,7530,2
|
|
20240215,111000,636637480,7550,7550,7550,7550,0
|
|
20240215,110900,636637480,7550,7550,7550,7550,0
|
|
20240215,110800,636637480,7550,7550,7550,7550,0
|
|
20240215,110700,636637480,7550,7550,7550,7550,0
|
|
20240215,110600,636637480,7550,7520,7550,7520,2
|
|
20240215,110500,636622410,7520,7540,7540,7520,1800
|
|
20240215,110400,623075520,7550,7550,7550,7550,0
|
|
20240215,110300,623075520,7550,7550,7550,7550,0
|
|
20240215,110200,623075520,7550,7550,7550,7550,10
|
|
20240215,110100,623000020,7550,7540,7550,7540,128
|
|
20240215,110000,622034570,7550,7550,7550,7550,0
|
|
20240215,105900,622034570,7550,7550,7550,7550,0
|
|
20240215,105800,622034570,7550,7550,7550,7550,12
|
|
20240215,105700,621943970,7550,7550,7550,7550,901
|
|
20240215,105600,615141420,7550,7550,7550,7550,157
|
|
20240215,105500,613956070,7560,7570,7570,7560,590
|
|
20240215,105400,609495470,7570,7590,7590,7570,482
|
|
20240215,105300,605845830,7590,7590,7590,7590,0
|
|
20240215,105200,605845830,7590,7590,7590,7590,0
|
|
20240215,105100,605845830,7590,7590,7590,7590,1
|
|
20240215,105000,605838240,7570,7580,7580,7570,552
|
|
20240215,104900,601654300,7590,7580,7590,7580,21
|
|
20240215,104800,601495020,7580,7580,7580,7580,223
|
|
20240215,104700,599804680,7580,7600,7600,7580,85
|
|
20240215,104600,599160340,7600,7600,7600,7600,520
|
|
20240215,104500,595208340,7600,7580,7600,7580,10
|
|
20240215,104400,595132520,7580,7580,7580,7580,36
|
|
20240215,104300,594859640,7580,7580,7580,7580,22
|
|
20240215,104200,594692880,7600,7570,7600,7570,112
|
|
20240215,104100,593845010,7570,7570,7570,7570,457
|
|
20240215,104000,590385520,7570,7570,7570,7570,2
|
|
20240215,103900,590370380,7600,7600,7600,7600,0
|
|
20240215,103800,590370380,7600,7570,7600,7570,28
|
|
20240215,103700,590158360,7580,7580,7580,7580,0
|
|
20240215,103600,590158360,7580,7590,7600,7580,210
|
|
20240215,103500,588566530,7590,7590,7590,7580,241
|
|
20240215,103400,586739440,7580,7580,7580,7580,0
|
|
20240215,103300,586739440,7580,7580,7620,7570,5406
|
|
20240215,103200,545607110,7570,7560,7610,7560,8532
|
|
20240215,103100,480851140,7560,7560,7560,7560,2
|
|
20240215,103000,480836020,7560,7590,7590,7560,9
|
|
20240215,102900,480767950,7560,7590,7590,7560,462
|
|
20240215,102800,477266230,7590,7590,7590,7590,1
|
|
20240215,102700,477258640,7560,7590,7590,7560,144
|
|
20240215,102600,476166790,7590,7580,7590,7570,79
|
|
20240215,102500,475568380,7580,7580,7600,7580,5406
|
|
20240215,102400,434548800,7580,7570,7580,7560,1718
|
|
20240215,102300,421542140,7550,7550,7550,7550,0
|
|
20240215,102200,421542140,7550,7560,7560,7550,622
|
|
20240215,102100,416846030,7540,7550,7570,7540,950
|
|
20240215,102000,409666790,7530,7550,7550,7530,1000
|
|
20240215,101900,402126510,7550,7540,7560,7520,1182
|
|
20240215,101800,393223640,7550,7540,7550,7540,34
|
|
20240215,101700,392967110,7530,7540,7550,7530,717
|
|
20240215,101600,387554180,7510,7510,7510,7510,0
|
|
20240215,101500,387554180,7510,7510,7510,7510,0
|
|
20240215,101400,387554180,7510,7510,7510,7510,0
|
|
20240215,101300,387554180,7510,7520,7550,7510,1355
|
|
20240215,101200,377339520,7510,7510,7510,7510,26
|
|
20240215,101100,377144260,7520,7520,7520,7520,0
|
|
20240215,101000,377144260,7520,7520,7520,7520,0
|
|
20240215,100900,377144260,7520,7520,7520,7520,0
|
|
20240215,100800,377144260,7520,7560,7560,7520,310
|
|
20240215,100700,374812590,7530,7530,7530,7530,74
|
|
20240215,100600,374255370,7520,7520,7520,7520,0
|
|
20240215,100500,374255370,7520,7520,7520,7520,1380
|
|
20240215,100400,363877770,7520,7540,7560,7520,1290
|
|
20240215,100300,354166740,7560,7560,7560,7560,1
|
|
20240215,100200,354159180,7540,7550,7550,7540,1372
|
|
20240215,100100,343803680,7540,7540,7540,7530,84
|
|
20240215,100000,343170460,7530,7530,7530,7530,107
|
|
20240215,095900,342364750,7540,7540,7540,7540,1
|
|
20240215,095800,342357210,7520,7520,7520,7520,2
|
|
20240215,095700,342342170,7520,7520,7520,7520,32
|
|
20240215,095600,342101530,7510,7510,7510,7510,0
|
|
20240215,095500,342101530,7510,7510,7510,7510,1086
|
|
20240215,095400,333945670,7510,7520,7520,7510,1402
|
|
20240215,095300,323404740,7520,7520,7520,7520,365
|
|
20240215,095200,320659940,7510,7530,7530,7510,1284
|
|
20240215,095100,311006040,7540,7540,7540,7540,1
|
|
20240215,095000,310998500,7540,7570,7570,7540,1328
|
|
20240215,094900,300969670,7570,7570,7590,7560,1508
|
|
20240215,094800,289543020,7570,7580,7580,7570,711
|
|
20240215,094700,284155650,7580,7560,7590,7560,302
|
|
20240215,094600,281872460,7560,7580,7580,7550,1961
|
|
20240215,094500,267040050,7570,7560,7590,7560,960
|
|
20240215,094400,259761810,7560,7570,7580,7540,1557
|
|
20240215,094300,247984710,7570,7540,7580,7540,2445
|
|
20240215,094200,229493120,7540,7520,7540,7470,1465
|
|
20240215,094100,218505060,7520,7520,7520,7520,134
|
|
20240215,094000,217497380,7470,7470,7470,7470,150
|
|
20240215,093900,216376880,7530,7530,7530,7530,4
|
|
20240215,093800,216346760,7530,7500,7530,7500,73
|
|
20240215,093700,215799100,7460,7500,7520,7460,397
|
|
20240215,093600,212828620,7470,7500,7500,7470,1098
|
|
20240215,093500,204626530,7470,7500,7500,7470,801
|
|
20240215,093400,198641440,7500,7500,7500,7500,0
|
|
20240215,093300,198641440,7500,7500,7500,7500,1
|
|
20240215,093200,198633940,7480,7500,7500,7480,80
|
|
20240215,093100,198034400,7520,7520,7520,7520,0
|
|
20240215,093000,198034400,7520,7500,7520,7500,550
|
|
20240215,092900,193901440,7500,7430,7500,7430,224
|
|
20240215,092800,192228170,7420,7450,7450,7420,1528
|
|
20240215,092700,180847870,7450,7450,7450,7450,1
|
|
20240215,092600,180840420,7420,7450,7450,7420,1052
|
|
20240215,092500,173028040,7450,7450,7450,7450,2
|
|
20240215,092400,173013140,7420,7430,7430,7420,229
|
|
20240215,092300,171311960,7420,7430,7430,7420,624
|
|
20240215,092200,166676380,7430,7450,7470,7430,3107
|
|
20240215,092100,143553810,7470,7450,7470,7450,328
|
|
20240215,092000,141104100,7450,7450,7450,7450,91
|
|
20240215,091900,140426150,7450,7450,7450,7450,13
|
|
20240215,091800,140329300,7440,7440,7440,7440,1
|
|
20240215,091700,140321860,7440,7440,7440,7440,507
|
|
20240215,091600,136549780,7440,7440,7440,7440,348
|
|
20240215,091500,133960660,7440,7440,7450,7440,481
|
|
20240215,091400,130381000,7450,7470,7470,7450,945
|
|
20240215,091300,123337790,7490,7490,7490,7490,98
|
|
20240215,091200,122603770,7500,7500,7500,7500,0
|
|
20240215,091100,122603770,7500,7500,7500,7500,2
|
|
20240215,091000,122588770,7500,7470,7500,7460,207
|
|
20240215,090900,121042970,7470,7500,7530,7470,2622
|
|
20240215,090800,101382250,7530,7530,7530,7530,1
|
|
20240215,090700,101374720,7550,7550,7550,7550,100
|
|
20240215,090600,100619720,7560,7550,7560,7550,325
|
|
20240215,090500,98165140,7550,7560,7560,7550,21
|
|
20240215,090400,98006580,7500,7560,7600,7500,7077
|
|
20240215,090300,44427340,7550,7540,7550,7540,298
|
|
20240215,090200,42178980,7550,7550,7550,7550,543
|
|
20240215,090100,38079330,7490,7590,7590,7490,271
|
|
20240215,090000,36049420,7490,7590,7590,7490,4763
|