589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184600,7365467920,15220,15220,15220,15220,19242
|
|
20240213,184500,7365467920,15220,15220,15220,15220,0
|
|
20240213,184400,7365467920,15220,15220,15220,15220,0
|
|
20240213,184300,7365467920,15220,15220,15220,15220,0
|
|
20240213,184200,7365467920,15220,15220,15220,15220,0
|
|
20240213,184100,7365467920,15220,15220,15220,15220,0
|
|
20240213,184000,7365467920,15220,15220,15220,15220,0
|
|
20240213,183900,7365467920,15220,15220,15220,15220,0
|
|
20240213,183800,7365467920,15220,15220,15220,15220,0
|
|
20240213,183700,7365467920,15220,15220,15220,15220,0
|
|
20240213,183600,7365467920,15220,15220,15220,15220,0
|
|
20240213,183500,7365467920,15220,15220,15220,15220,0
|
|
20240213,183400,7365467920,15220,15220,15220,15220,0
|
|
20240213,183300,7365467920,15220,15220,15220,15220,0
|
|
20240213,183200,7365467920,15220,15220,15220,15220,0
|
|
20240213,183100,7365467920,15220,15220,15220,15220,0
|
|
20240213,183000,7365467920,15220,15220,15220,15220,0
|
|
20240213,182900,7365467920,15220,15220,15220,15220,0
|
|
20240213,182800,7365467920,15220,15220,15220,15220,0
|
|
20240213,182700,7365467920,15220,15220,15220,15220,0
|
|
20240213,182600,7365467920,15220,15220,15220,15220,0
|
|
20240213,182500,7365467920,15220,15220,15220,15220,0
|
|
20240213,182400,7365467920,15220,15220,15220,15220,0
|
|
20240213,182300,7365467920,15220,15220,15220,15220,0
|
|
20240213,182200,7365467920,15220,15220,15220,15220,0
|
|
20240213,182100,7365467920,15220,15220,15220,15220,0
|
|
20240213,182000,7365467920,15220,15220,15220,15220,0
|
|
20240213,181900,7365467920,15220,15220,15220,15220,0
|
|
20240213,181800,7365467920,15220,15220,15220,15220,0
|
|
20240213,181700,7365467920,15220,15220,15220,15220,0
|
|
20240213,181600,7365467920,15220,15220,15220,15220,19242
|
|
20240213,181500,7365467920,15220,15220,15220,15220,0
|
|
20240213,181400,7365467920,15220,15220,15220,15220,0
|
|
20240213,181300,7365467920,15220,15220,15220,15220,0
|
|
20240213,181200,7365467920,15220,15220,15220,15220,0
|
|
20240213,181100,7365467920,15220,15220,15220,15220,0
|
|
20240213,181000,7365467920,15220,15220,15220,15220,0
|
|
20240213,180900,7365467920,15220,15220,15220,15220,0
|
|
20240213,180800,7365467920,15220,15220,15220,15220,0
|
|
20240213,180700,7365467920,15220,15220,15220,15220,0
|
|
20240213,180600,7365467920,15220,15220,15220,15220,0
|
|
20240213,180500,7365467920,15220,15220,15220,15220,0
|
|
20240213,180400,7365467920,15220,15220,15220,15220,0
|
|
20240213,180300,7365467920,15220,15220,15220,15220,0
|
|
20240213,180200,7365467920,15220,15220,15220,15220,0
|
|
20240213,180100,7365467920,15220,15220,15220,15220,0
|
|
20240213,180000,7365467920,15220,15220,15220,15220,0
|
|
20240213,175900,7365467920,15220,15220,15220,15220,0
|
|
20240213,175800,7365467920,15220,15220,15220,15220,0
|
|
20240213,175700,7365467920,15220,15220,15220,15220,0
|
|
20240213,175600,7365467920,15220,15220,15220,15220,0
|
|
20240213,175500,7365467920,15220,15220,15220,15220,0
|
|
20240213,175400,7365467920,15220,15220,15220,15220,0
|
|
20240213,175300,7365467920,15220,15220,15220,15220,0
|
|
20240213,175200,7365467920,15220,15220,15220,15220,0
|
|
20240213,175100,7365467920,15220,15220,15220,15220,0
|
|
20240213,175000,7365467920,15220,15220,15220,15220,0
|
|
20240213,174900,7365467920,15220,15220,15220,15220,0
|
|
20240213,174800,7365467920,15220,15220,15220,15220,0
|
|
20240213,174700,7365467920,15220,15220,15220,15220,0
|
|
20240213,174600,7365467920,15220,15220,15220,15220,19242
|
|
20240213,174500,7365467920,15220,15220,15220,15220,0
|
|
20240213,174400,7365467920,15220,15220,15220,15220,0
|
|
20240213,174300,7365467920,15220,15220,15220,15220,0
|
|
20240213,174200,7365467920,15220,15220,15220,15220,0
|
|
20240213,174100,7365467920,15220,15220,15220,15220,0
|
|
20240213,174000,7365467920,15220,15220,15220,15220,0
|
|
20240213,173900,7365467920,15220,15220,15220,15220,0
|
|
20240213,173800,7365467920,15220,15220,15220,15220,0
|
|
20240213,173700,7365467920,15220,15220,15220,15220,0
|
|
20240213,173600,7365467920,15220,15220,15220,15220,0
|
|
20240213,173500,7365467920,15220,15220,15220,15220,0
|
|
20240213,173400,7365467920,15220,15220,15220,15220,0
|
|
20240213,173300,7365467920,15220,15220,15220,15220,0
|
|
20240213,173200,7365467920,15220,15220,15220,15220,0
|
|
20240213,173100,7365467920,15220,15220,15220,15220,0
|
|
20240213,173000,7365467920,15220,15220,15220,15220,0
|
|
20240213,172900,7365467920,15220,15220,15220,15220,0
|
|
20240213,172800,7365467920,15220,15220,15220,15220,0
|
|
20240213,172700,7365467920,15220,15220,15220,15220,0
|
|
20240213,172600,7365467920,15220,15220,15220,15220,0
|
|
20240213,172500,7365467920,15220,15220,15220,15220,0
|
|
20240213,172400,7365467920,15220,15220,15220,15220,0
|
|
20240213,172300,7365467920,15220,15220,15220,15220,0
|
|
20240213,172200,7365467920,15220,15220,15220,15220,0
|
|
20240213,172100,7365467920,15220,15220,15220,15220,0
|
|
20240213,172000,7365467920,15220,15220,15220,15220,0
|
|
20240213,171900,7365467920,15220,15220,15220,15220,0
|
|
20240213,171800,7365467920,15220,15220,15220,15220,0
|
|
20240213,171700,7365467920,15220,15220,15220,15220,0
|
|
20240213,171600,7365467920,15220,15220,15220,15220,19242
|
|
20240213,171500,7365467920,15220,15220,15220,15220,0
|
|
20240213,171400,7365467920,15220,15220,15220,15220,0
|
|
20240213,171300,7365467920,15220,15220,15220,15220,0
|
|
20240213,171200,7365467920,15220,15220,15220,15220,0
|
|
20240213,171100,7365467920,15220,15220,15220,15220,0
|
|
20240213,171000,7365467920,15220,15220,15220,15220,0
|
|
20240213,170900,7365467920,15220,15220,15220,15220,0
|
|
20240213,170800,7365467920,15220,15220,15220,15220,0
|
|
20240213,170700,7365467920,15220,15220,15220,15220,0
|
|
20240213,170600,7365467920,15220,15220,15220,15220,0
|
|
20240213,170500,7365467920,15220,15220,15220,15220,0
|
|
20240213,170400,7365467920,15220,15220,15220,15220,0
|
|
20240213,170300,7365467920,15220,15220,15220,15220,0
|
|
20240213,170200,7365467920,15220,15220,15220,15220,0
|
|
20240213,170100,7365467920,15220,15220,15220,15220,0
|
|
20240213,170000,7365467920,15220,15220,15220,15220,0
|
|
20240213,165900,7365467920,15220,15220,15220,15220,0
|
|
20240213,165800,7365467920,15220,15220,15220,15220,0
|
|
20240213,165700,7365467920,15220,15220,15220,15220,0
|
|
20240213,165600,7365467920,15220,15220,15220,15220,0
|
|
20240213,165500,7365467920,15220,15220,15220,15220,0
|
|
20240213,165400,7365467920,15220,15220,15220,15220,0
|
|
20240213,165300,7365467920,15220,15220,15220,15220,0
|
|
20240213,165200,7365467920,15220,15220,15220,15220,0
|
|
20240213,165100,7365467920,15220,15220,15220,15220,0
|
|
20240213,165000,7365467920,15220,15220,15220,15220,0
|
|
20240213,164900,7365467920,15220,15220,15220,15220,0
|
|
20240213,164800,7365467920,15220,15220,15220,15220,0
|
|
20240213,164700,7365467920,15220,15220,15220,15220,0
|
|
20240213,164600,7365467920,15220,15220,15220,15220,19242
|
|
20240213,164500,7365467920,15220,15220,15220,15220,0
|
|
20240213,164400,7365467920,15220,15220,15220,15220,0
|
|
20240213,164300,7365467920,15220,15220,15220,15220,0
|
|
20240213,164200,7365467920,15220,15220,15220,15220,0
|
|
20240213,164100,7365467920,15220,15220,15220,15220,0
|
|
20240213,164000,7365467920,15220,15220,15220,15220,0
|
|
20240213,163900,7365467920,15220,15220,15220,15220,0
|
|
20240213,163800,7365467920,15220,15220,15220,15220,0
|
|
20240213,163700,7365467920,15220,15220,15220,15220,0
|
|
20240213,163600,7365467920,15220,15220,15220,15220,0
|
|
20240213,163500,7365467920,15220,15220,15220,15220,0
|
|
20240213,163400,7365467920,15220,15220,15220,15220,0
|
|
20240213,163300,7365467920,15220,15220,15220,15220,0
|
|
20240213,163200,7365467920,15220,15220,15220,15220,0
|
|
20240213,163100,7365467920,15220,15220,15220,15220,0
|
|
20240213,163000,7365467920,15220,15220,15220,15220,0
|
|
20240213,162900,7365467920,15220,15220,15220,15220,0
|
|
20240213,162800,7365467920,15220,15220,15220,15220,0
|
|
20240213,162700,7365467920,15220,15220,15220,15220,0
|
|
20240213,162600,7365467920,15220,15220,15220,15220,0
|
|
20240213,162500,7365467920,15220,15220,15220,15220,0
|
|
20240213,162400,7365467920,15220,15220,15220,15220,0
|
|
20240213,162300,7365467920,15220,15220,15220,15220,0
|
|
20240213,162200,7365467920,15220,15220,15220,15220,0
|
|
20240213,162100,7365467920,15220,15220,15220,15220,0
|
|
20240213,162000,7365467920,15220,15220,15220,15220,0
|
|
20240213,161900,7365467920,15220,15220,15220,15220,0
|
|
20240213,161800,7365467920,15220,15220,15220,15220,0
|
|
20240213,161700,7365467920,15220,15220,15220,15220,0
|
|
20240213,161600,7365467920,15220,15220,15220,15220,19242
|
|
20240213,161500,7365467920,15220,15220,15220,15220,0
|
|
20240213,161400,7365467920,15220,15220,15220,15220,0
|
|
20240213,161300,7365467920,15220,15220,15220,15220,0
|
|
20240213,161200,7365467920,15220,15220,15220,15220,0
|
|
20240213,161100,7365467920,15220,15220,15220,15220,0
|
|
20240213,161000,7365467920,15220,15220,15220,15220,0
|
|
20240213,160900,7365467920,15220,15220,15220,15220,0
|
|
20240213,160800,7365467920,15220,15220,15220,15220,0
|
|
20240213,160700,7365467920,15220,15220,15220,15220,0
|
|
20240213,160600,7365467920,15220,15220,15220,15220,0
|
|
20240213,160500,7365467920,15220,15220,15220,15220,0
|
|
20240213,160400,7365467920,15220,15220,15220,15220,0
|
|
20240213,160300,7365467920,15220,15220,15220,15220,0
|
|
20240213,160200,7365467920,15220,15220,15220,15220,0
|
|
20240213,160100,7365467920,15220,15220,15220,15220,0
|
|
20240213,160000,7365467920,15220,15220,15220,15220,0
|
|
20240213,155900,7365467920,15220,15220,15220,15220,0
|
|
20240213,155800,7365467920,15220,15220,15220,15220,0
|
|
20240213,155700,7365467920,15220,15220,15220,15220,0
|
|
20240213,155600,7365467920,15220,15220,15220,15220,0
|
|
20240213,155500,7365467920,15220,15220,15220,15220,0
|
|
20240213,155400,7365467920,15220,15220,15220,15220,0
|
|
20240213,155300,7365467920,15220,15220,15220,15220,0
|
|
20240213,155200,7365467920,15220,15220,15220,15220,0
|
|
20240213,155100,7365467920,15220,15220,15220,15220,0
|
|
20240213,155000,7365467920,15220,15220,15220,15220,0
|
|
20240213,154900,7365467920,15220,15220,15220,15220,0
|
|
20240213,154800,7365467920,15220,15220,15220,15220,0
|
|
20240213,154700,7365467920,15220,15220,15220,15220,0
|
|
20240213,154600,7365467920,15220,15220,15220,15220,19242
|
|
20240213,154500,7365467920,15220,15220,15220,15220,0
|
|
20240213,154400,7365467920,15220,15220,15220,15220,0
|
|
20240213,154300,7365467920,15220,15220,15220,15220,0
|
|
20240213,154200,7365467920,15220,15220,15220,15220,0
|
|
20240213,154100,7365467920,15220,15220,15220,15220,0
|
|
20240213,154000,7365467920,15220,15220,15220,15220,0
|
|
20240213,153900,7365467920,15220,15220,15220,15220,0
|
|
20240213,153800,7365467920,15220,15220,15220,15220,0
|
|
20240213,153700,7365467920,15220,15220,15220,15220,0
|
|
20240213,153600,7365467920,15220,15220,15220,15220,0
|
|
20240213,153500,7365467920,15220,15220,15220,15220,0
|
|
20240213,153400,7365467920,15220,15220,15220,15220,0
|
|
20240213,153300,7365467920,15220,15220,15220,15220,0
|
|
20240213,153200,7365467920,15220,15220,15220,15220,0
|
|
20240213,153100,7365467920,15220,15220,15220,15220,0
|
|
20240213,153000,7365467920,15220,15220,15220,15220,19242
|
|
20240213,152900,7072604680,15240,15240,15240,15240,0
|
|
20240213,152800,7072604680,15240,15240,15240,15240,0
|
|
20240213,152700,7072604680,15240,15240,15240,15240,0
|
|
20240213,152600,7072604680,15240,15240,15240,15240,0
|
|
20240213,152500,7072604680,15240,15240,15240,15240,0
|
|
20240213,152400,7072604680,15240,15240,15240,15240,0
|
|
20240213,152300,7072604680,15240,15240,15240,15240,0
|
|
20240213,152200,7072604680,15240,15240,15240,15240,0
|
|
20240213,152100,7072604680,15240,15240,15240,15240,0
|
|
20240213,152000,7072604680,15240,15240,15240,15240,0
|
|
20240213,151900,7072604680,15240,15220,15240,15220,1496
|
|
20240213,151800,7049824150,15220,15230,15230,15220,555
|
|
20240213,151700,7041372790,15220,15220,15230,15220,1530
|
|
20240213,151600,7018075370,15220,15220,15220,15210,2507
|
|
20240213,151500,6979921600,15220,15210,15220,15210,326
|
|
20240213,151400,6974960160,15220,15210,15220,15200,1098
|
|
20240213,151300,6958258370,15210,15200,15210,15200,2210
|
|
20240213,151200,6924653380,15210,15210,15210,15200,528
|
|
20240213,151100,6916625020,15200,15200,15220,15200,1660
|
|
20240213,151000,6891379120,15200,15220,15220,15200,559
|
|
20240213,150900,6882875140,15220,15220,15230,15210,1696
|
|
20240213,150800,6857067870,15220,15230,15230,15220,1089
|
|
20240213,150700,6840491560,15230,15200,15230,15200,1409
|
|
20240213,150600,6819054290,15200,15210,15210,15200,262
|
|
20240213,150500,6815071010,15210,15210,15210,15200,1261
|
|
20240213,150400,6795893240,15220,15220,15230,15210,1144
|
|
20240213,150300,6778482610,15230,15230,15230,15220,325
|
|
20240213,150200,6773533320,15230,15220,15230,15210,1003
|
|
20240213,150100,6758267790,15210,15200,15220,15200,2583
|
|
20240213,150000,6718984710,15200,15200,15210,15200,127
|
|
20240213,145900,6717054210,15200,15190,15200,15190,2663
|
|
20240213,145800,6676594230,15190,15200,15200,15180,8009
|
|
20240213,145700,6554934470,15200,15200,15210,15190,905
|
|
20240213,145600,6541178460,15200,15200,15210,15190,7262
|
|
20240213,145500,6430797400,15200,15200,15210,15200,498
|
|
20240213,145400,6423227450,15200,15200,15210,15200,1132
|
|
20240213,145300,6406019920,15200,15210,15210,15200,653
|
|
20240213,145200,6396090000,15220,15210,15220,15210,1640
|
|
20240213,145100,6371135530,15210,15210,15220,15210,1789
|
|
20240213,145000,6343923450,15210,15210,15220,15210,796
|
|
20240213,144900,6331809240,15210,15210,15220,15210,674
|
|
20240213,144800,6321555120,15210,15220,15220,15210,563
|
|
20240213,144700,6312990530,15210,15220,15220,15210,702
|
|
20240213,144600,6302308910,15210,15210,15220,15210,742
|
|
20240213,144500,6291017160,15210,15220,15230,15210,2887
|
|
20240213,144400,6247081600,15230,15230,15230,15220,401
|
|
20240213,144300,6240977570,15230,15220,15230,15220,719
|
|
20240213,144200,6230028530,15220,15230,15230,15220,1213
|
|
20240213,144100,6211560180,15220,15230,15240,15220,1218
|
|
20240213,144000,6193014640,15230,15230,15240,15220,720
|
|
20240213,143900,6182049620,15230,15220,15230,15220,1249
|
|
20240213,143800,6163027630,15230,15220,15230,15220,1722
|
|
20240213,143700,6136803740,15220,15220,15230,15220,147
|
|
20240213,143600,6134566250,15220,15220,15230,15210,4400
|
|
20240213,143500,6067623420,15220,15220,15230,15220,1194
|
|
20240213,143400,6049449570,15220,15220,15230,15220,666
|
|
20240213,143300,6039312960,15220,15230,15230,15220,1162
|
|
20240213,143200,6021626670,15230,15220,15230,15220,386
|
|
20240213,143100,6015748810,15220,15220,15230,15220,416
|
|
20240213,143000,6009415450,15230,15230,15240,15220,1256
|
|
20240213,142900,5990291770,15230,15230,15240,15230,227
|
|
20240213,142800,5986834530,15240,15240,15240,15230,777
|
|
20240213,142700,5974996270,15240,15250,15250,15230,1216
|
|
20240213,142600,5956467820,15250,15240,15250,15240,858
|
|
20240213,142500,5943386680,15240,15240,15250,15240,673
|
|
20240213,142400,5933128220,15240,15250,15250,15240,1100
|
|
20240213,142300,5916354300,15250,15250,15260,15250,773
|
|
20240213,142200,5904559960,15250,15250,15260,15250,35
|
|
20240213,142100,5904026190,15250,15250,15250,15250,451
|
|
20240213,142000,5897148440,15240,15240,15250,15240,266
|
|
20240213,141900,5893092280,15240,15270,15270,15240,2333
|
|
20240213,141800,5857511090,15270,15260,15270,15260,135
|
|
20240213,141700,5855449950,15260,15260,15270,15260,42
|
|
20240213,141600,5854809000,15270,15240,15270,15240,586
|
|
20240213,141500,5845870080,15240,15230,15240,15230,1301
|
|
20240213,141400,5826043340,15240,15240,15240,15230,481
|
|
20240213,141300,5818714760,15240,15230,15240,15230,1236
|
|
20240213,141200,5799880460,15230,15240,15240,15230,502
|
|
20240213,141100,5792232520,15240,15260,15260,15240,1432
|
|
20240213,141000,5770383350,15260,15260,15270,15260,622
|
|
20240213,140900,5760891560,15260,15260,15260,15260,245
|
|
20240213,140800,5757152860,15260,15260,15270,15260,301
|
|
20240213,140700,5752558340,15260,15260,15270,15260,68
|
|
20240213,140600,5751520150,15260,15260,15270,15260,468
|
|
20240213,140500,5744378410,15260,15230,15260,15230,2096
|
|
20240213,140400,5712439700,15230,15230,15230,15220,1424
|
|
20240213,140300,5690752860,15220,15240,15240,15220,5419
|
|
20240213,140200,5608229430,15230,15280,15280,15230,10408
|
|
20240213,140100,5449457100,15280,15270,15280,15270,171
|
|
20240213,140000,5446844370,15270,15260,15280,15260,592
|
|
20240213,135900,5437803250,15270,15260,15270,15260,282
|
|
20240213,135800,5433497590,15260,15260,15270,15260,60
|
|
20240213,135700,5432581570,15280,15280,15290,15280,1317
|
|
20240213,135600,5412451550,15280,15290,15290,15280,148
|
|
20240213,135500,5410188820,15280,15290,15290,15280,1191
|
|
20240213,135400,5391978620,15290,15290,15300,15290,259
|
|
20240213,135300,5388016150,15290,15290,15300,15290,243
|
|
20240213,135200,5384299640,15290,15300,15300,15280,242
|
|
20240213,135100,5380599370,15300,15290,15300,15280,338
|
|
20240213,135000,5375430350,15290,15300,15300,15290,458
|
|
20240213,134900,5368426530,15290,15280,15300,15260,1994
|
|
20240213,134800,5337948610,15280,15260,15280,15250,1298
|
|
20240213,134700,5318132620,15260,15250,15260,15250,505
|
|
20240213,134600,5310426440,15250,15260,15260,15250,236
|
|
20240213,134500,5306827370,15250,15240,15250,15240,441
|
|
20240213,134400,5300102360,15240,15240,15240,15240,11
|
|
20240213,134300,5299934720,15230,15230,15240,15230,1875
|
|
20240213,134200,5271359870,15230,15230,15240,15230,304
|
|
20240213,134100,5266728910,15230,15220,15240,15220,649
|
|
20240213,134000,5256846120,15220,15230,15230,15220,708
|
|
20240213,133900,5246068550,15230,15240,15240,15230,458
|
|
20240213,133800,5239093130,15230,15230,15240,15230,187
|
|
20240213,133700,5236243520,15230,15240,15240,15230,2366
|
|
20240213,133600,5200194200,15240,15220,15240,15210,1402
|
|
20240213,133500,5178843990,15220,15210,15220,15200,248
|
|
20240213,133400,5175073740,15200,15200,15230,15190,1521
|
|
20240213,133300,5151961680,15200,15270,15270,15190,19452
|
|
20240213,133200,4855776370,15260,15270,15280,15260,1219
|
|
20240213,133100,4837163750,15270,15280,15280,15270,2077
|
|
20240213,133000,4805433310,15280,15290,15290,15280,2250
|
|
20240213,132900,4771052870,15300,15290,15300,15280,480
|
|
20240213,132800,4763715680,15290,15290,15290,15280,279
|
|
20240213,132700,4759450630,15290,15280,15290,15280,1875
|
|
20240213,132600,4730787970,15280,15280,15290,15280,848
|
|
20240213,132500,4717829130,15270,15270,15280,15270,423
|
|
20240213,132400,4711369590,15270,15270,15280,15270,288
|
|
20240213,132300,4706969660,15280,15280,15280,15270,160
|
|
20240213,132200,4704524910,15270,15280,15280,15270,146
|
|
20240213,132100,4702294230,15280,15280,15290,15270,1513
|
|
20240213,132000,4679175600,15270,15270,15280,15270,290
|
|
20240213,131900,4674746280,15280,15270,15280,15270,1369
|
|
20240213,131800,4653830150,15270,15270,15280,15270,203
|
|
20240213,131700,4650729290,15280,15290,15290,15270,2669
|
|
20240213,131600,4609933190,15290,15300,15300,15290,327
|
|
20240213,131500,4604930670,15300,15300,15300,15290,771
|
|
20240213,131400,4593134380,15300,15300,15310,15300,469
|
|
20240213,131300,4585958650,15300,15310,15310,15300,960
|
|
20240213,131200,4571261190,15310,15300,15310,15300,123
|
|
20240213,131100,4569378860,15300,15310,15310,15300,1988
|
|
20240213,131000,4538944720,15300,15300,15310,15300,115
|
|
20240213,130900,4537184200,15310,15300,15310,15300,1648
|
|
20240213,130800,4511964600,15300,15300,15310,15300,3764
|
|
20240213,130700,4454375340,15300,15310,15310,15300,427
|
|
20240213,130600,4447841070,15300,15310,15310,15300,927
|
|
20240213,130500,4433650080,15310,15320,15320,15310,8
|
|
20240213,130400,4433527570,15310,15310,15320,15310,21
|
|
20240213,130300,4433205990,15310,15310,15320,15310,290
|
|
20240213,130200,4428764910,15310,15310,15310,15310,94
|
|
20240213,130100,4427325770,15320,15320,15320,15300,1297
|
|
20240213,130000,4407475920,15310,15310,15320,15310,327
|
|
20240213,125900,4402469290,15310,15300,15310,15300,399
|
|
20240213,125800,4396360720,15300,15310,15310,15300,347
|
|
20240213,125700,4391048170,15300,15300,15310,15300,34
|
|
20240213,125600,4390527930,15310,15310,15310,15310,413
|
|
20240213,125500,4384204900,15310,15310,15310,15310,514
|
|
20240213,125400,4376335560,15310,15310,15320,15310,416
|
|
20240213,125300,4369965290,15310,15320,15330,15310,456
|
|
20240213,125200,4362981350,15320,15330,15330,15320,340
|
|
20240213,125100,4357769570,15330,15330,15330,15320,652
|
|
20240213,125000,4347774460,15330,15320,15330,15320,1234
|
|
20240213,124900,4328862450,15330,15330,15330,15330,75
|
|
20240213,124800,4327712700,15330,15320,15330,15320,231
|
|
20240213,124700,4324171530,15330,15330,15330,15330,1210
|
|
20240213,124600,4305622230,15340,15340,15340,15330,1048
|
|
20240213,124500,4289545930,15330,15330,15330,15330,48
|
|
20240213,124400,4288810090,15340,15350,15350,15330,1250
|
|
20240213,124300,4269634060,15350,15340,15350,15340,562
|
|
20240213,124200,4261012510,15340,15340,15340,15340,3
|
|
20240213,124100,4260966490,15340,15340,15350,15340,528
|
|
20240213,124000,4252861770,15350,15340,15350,15340,126
|
|
20240213,123900,4250927790,15340,15330,15340,15320,1040
|
|
20240213,123800,4234981400,15330,15330,15330,15330,10
|
|
20240213,123700,4234828100,15320,15330,15340,15320,1559
|
|
20240213,123600,4210931860,15330,15320,15330,15320,17
|
|
20240213,123500,4210671340,15320,15330,15330,15320,19
|
|
20240213,123400,4210380090,15330,15320,15330,15320,178
|
|
20240213,123300,4207651750,15320,15340,15340,15320,1858
|
|
20240213,123200,4179169660,15340,15330,15340,15330,50
|
|
20240213,123100,4178403140,15330,15330,15340,15330,77
|
|
20240213,123000,4177222410,15340,15360,15360,15340,1068
|
|
20240213,122900,4160832160,15360,15370,15370,15360,1724
|
|
20240213,122800,4134334860,15370,15380,15380,15370,67
|
|
20240213,122700,4133304640,15370,15370,15380,15370,183
|
|
20240213,122600,4130490350,15380,15370,15380,15370,142
|
|
20240213,122500,4128306540,15380,15380,15380,15370,243
|
|
20240213,122400,4124569290,15370,15380,15380,15370,263
|
|
20240213,122300,4120524420,15370,15360,15370,15360,1053
|
|
20240213,122200,4104339840,15360,15360,15370,15360,601
|
|
20240213,122100,4095108330,15360,15350,15360,15350,120
|
|
20240213,122000,4093265160,15350,15360,15360,15350,581
|
|
20240213,121900,4084341100,15360,15360,15360,15360,150
|
|
20240213,121800,4082037100,15360,15350,15360,15350,434
|
|
20240213,121700,4075370920,15350,15360,15360,15350,17
|
|
20240213,121600,4075109860,15360,15330,15360,15330,659
|
|
20240213,121500,4064998960,15340,15340,15340,15330,1691
|
|
20240213,121400,4039061560,15340,15330,15340,15330,149
|
|
20240213,121300,4036776330,15330,15330,15340,15330,398
|
|
20240213,121200,4030672130,15340,15340,15340,15330,298
|
|
20240213,121100,4026102410,15330,15330,15340,15330,70
|
|
20240213,121000,4025029110,15330,15340,15340,15330,233
|
|
20240213,120900,4021454970,15330,15340,15350,15330,109
|
|
20240213,120800,4019782700,15340,15340,15350,15340,16
|
|
20240213,120700,4019537220,15340,15350,15350,15340,330
|
|
20240213,120600,4014471730,15340,15350,15350,15340,509
|
|
20240213,120500,4006660720,15350,15350,15350,15350,398
|
|
20240213,120400,4000551420,15340,15340,15350,15340,36
|
|
20240213,120300,3999998980,15340,15340,15350,15340,302
|
|
20240213,120200,3995363300,15350,15340,15350,15340,151
|
|
20240213,120100,3993045600,15340,15340,15350,15340,10
|
|
20240213,120000,3992892140,15340,15350,15360,15340,341
|
|
20240213,115900,3987655240,15360,15350,15360,15350,125
|
|
20240213,115800,3985736210,15340,15340,15340,15330,223
|
|
20240213,115700,3982315420,15330,15330,15340,15330,14
|
|
20240213,115600,3982100790,15330,15340,15350,15330,118
|
|
20240213,115500,3980290520,15350,15350,15360,15350,925
|
|
20240213,115400,3966085440,15350,15350,15360,15350,1200
|
|
20240213,115300,3947664950,15350,15340,15350,15340,47
|
|
20240213,115200,3946943600,15340,15340,15350,15340,277
|
|
20240213,115100,3942691760,15350,15330,15350,15330,280
|
|
20240213,115000,3938395460,15340,15340,15340,15330,80
|
|
20240213,114900,3937168400,15330,15330,15340,15330,28
|
|
20240213,114800,3936739050,15330,15340,15340,15330,184
|
|
20240213,114700,3933916610,15340,15340,15340,15330,174
|
|
20240213,114600,3931247490,15330,15330,15330,15330,706
|
|
20240213,114500,3920424510,15340,15340,15350,15340,668
|
|
20240213,114400,3910177130,15340,15330,15350,15320,649
|
|
20240213,114300,3900227460,15320,15310,15320,15300,473
|
|
20240213,114200,3892984100,15300,15300,15310,15300,577
|
|
20240213,114100,3884150350,15310,15300,15310,15300,243
|
|
20240213,114000,3880432070,15310,15310,15320,15300,196
|
|
20240213,113900,3877430910,15300,15320,15320,15300,640
|
|
20240213,113800,3867630470,15330,15310,15330,15310,842
|
|
20240213,113700,3854738520,15310,15300,15310,15290,526
|
|
20240213,113600,3846690640,15290,15290,15300,15290,327
|
|
20240213,113500,3841687650,15300,15300,15300,15290,52
|
|
20240213,113400,3840892080,15300,15290,15300,15290,136
|
|
20240213,113300,3838812050,15300,15290,15300,15290,156
|
|
20240213,113200,3836425500,15300,15300,15300,15290,250
|
|
20240213,113100,3832600630,15290,15290,15300,15290,77
|
|
20240213,113000,3831423070,15290,15280,15290,15280,663
|
|
20240213,112900,3821285810,15280,15290,15290,15280,1774
|
|
20240213,112800,3794161510,15290,15280,15290,15280,174
|
|
20240213,112700,3791501500,15290,15290,15290,15280,777
|
|
20240213,112600,3779622650,15300,15300,15300,15290,1102
|
|
20240213,112500,3762772540,15290,15300,15300,15290,2384
|
|
20240213,112400,3726297940,15310,15300,15310,15300,591
|
|
20240213,112300,3717253480,15300,15320,15330,15300,7235
|
|
20240213,112200,3606435920,15320,15320,15330,15320,185
|
|
20240213,112100,3603600480,15330,15330,15330,15330,309
|
|
20240213,112000,3598863510,15320,15330,15330,15320,529
|
|
20240213,111900,3590754910,15330,15330,15330,15320,202
|
|
20240213,111800,3587659660,15320,15320,15330,15320,58
|
|
20240213,111700,3586770790,15320,15330,15330,15320,263
|
|
20240213,111600,3582739040,15330,15320,15330,15320,304
|
|
20240213,111500,3578079370,15320,15350,15350,15320,5138
|
|
20240213,111400,3499329540,15340,15350,15350,15340,287
|
|
20240213,111300,3494926780,15340,15340,15350,15340,180
|
|
20240213,111200,3492164000,15350,15340,15350,15340,36
|
|
20240213,111100,3491611420,15340,15340,15340,15340,15
|
|
20240213,111000,3491381320,15340,15330,15350,15330,301
|
|
20240213,110900,3486764740,15330,15330,15340,15320,681
|
|
20240213,110800,3476324010,15320,15320,15340,15320,1395
|
|
20240213,110700,3454947450,15320,15310,15320,15310,1908
|
|
20240213,110600,3425717000,15310,15320,15320,15310,137
|
|
20240213,110500,3423619270,15310,15310,15320,15310,221
|
|
20240213,110400,3420234600,15310,15310,15320,15310,38
|
|
20240213,110300,3419652550,15310,15310,15320,15310,1177
|
|
20240213,110200,3401632470,15310,15320,15320,15310,188
|
|
20240213,110100,3398752880,15320,15320,15330,15310,1202
|
|
20240213,110000,3380337770,15320,15340,15350,15320,3122
|
|
20240213,105900,3332472550,15350,15350,15350,15340,812
|
|
20240213,105800,3320016290,15350,15350,15370,15350,903
|
|
20240213,105700,3306151170,15370,15380,15380,15350,1344
|
|
20240213,105600,3285504840,15370,15350,15370,15340,1455
|
|
20240213,105500,3263162740,15350,15350,15350,15340,164
|
|
20240213,105400,3260645690,15340,15330,15350,15330,316
|
|
20240213,105300,3255797880,15330,15360,15360,15330,1208
|
|
20240213,105200,3237258740,15360,15380,15380,15360,4897
|
|
20240213,105100,3161991030,15370,15360,15380,15360,473
|
|
20240213,105000,3154721350,15360,15350,15370,15350,592
|
|
20240213,104900,3145629900,15360,15360,15360,15350,67
|
|
20240213,104800,3144600790,15350,15360,15360,15350,392
|
|
20240213,104700,3138579820,15350,15350,15360,15350,186
|
|
20240213,104600,3135723360,15360,15360,15360,15350,344
|
|
20240213,104500,3130441560,15350,15360,15360,15350,691
|
|
20240213,104400,3119833300,15360,15360,15370,15350,879
|
|
20240213,104300,3106333890,15360,15370,15370,15360,1970
|
|
20240213,104200,3076065080,15380,15380,15390,15370,3032
|
|
20240213,104100,3029447880,15370,15390,15390,15370,165
|
|
20240213,104000,3026909540,15400,15400,15400,15380,500
|
|
20240213,103900,3019218550,15390,15420,15420,15390,2380
|
|
20240213,103800,2982560150,15410,15440,15440,15410,14
|
|
20240213,103700,2982344180,15440,15420,15440,15410,1290
|
|
20240213,103600,2962458380,15420,15430,15440,15420,6298
|
|
20240213,103500,2865269820,15430,15430,15440,15420,647
|
|
20240213,103400,2855289280,15430,15440,15440,15430,365
|
|
20240213,103300,2849657270,15430,15440,15440,15420,1456
|
|
20240213,103200,2827180710,15440,15460,15460,15440,1034
|
|
20240213,103100,2811210300,15460,15460,15460,15450,154
|
|
20240213,103000,2808829490,15460,15480,15480,15450,842
|
|
20240213,102900,2795810010,15480,15470,15490,15460,397
|
|
20240213,102800,2789669460,15460,15480,15490,15460,422
|
|
20240213,102700,2783139680,15480,15480,15490,15480,652
|
|
20240213,102600,2773040640,15480,15490,15490,15480,712
|
|
20240213,102500,2762015300,15490,15490,15500,15490,489
|
|
20240213,102400,2754440590,15490,15480,15490,15480,722
|
|
20240213,102300,2743261050,15470,15450,15470,15450,1511
|
|
20240213,102200,2719889150,15460,15460,15470,15460,1032
|
|
20240213,102100,2703934420,15470,15460,15470,15460,927
|
|
20240213,102000,2689595810,15460,15440,15470,15440,950
|
|
20240213,101900,2674910190,15440,15440,15440,15440,339
|
|
20240213,101800,2669676030,15430,15450,15450,15430,1003
|
|
20240213,101700,2654181390,15460,15460,15460,15450,305
|
|
20240213,101600,2649466260,15460,15440,15460,15440,205
|
|
20240213,101500,2646298260,15460,15420,15460,15410,5440
|
|
20240213,101400,2562258940,15420,15410,15420,15410,231
|
|
20240213,101300,2558698700,15410,15420,15420,15410,237
|
|
20240213,101200,2555044270,15410,15410,15410,15400,302
|
|
20240213,101100,2550390710,15410,15400,15410,15400,307
|
|
20240213,101000,2545661510,15410,15410,15410,15400,191
|
|
20240213,100900,2542718220,15400,15420,15420,15400,432
|
|
20240213,100800,2536058030,15420,15440,15440,15410,3018
|
|
20240213,100700,2489506820,15450,15450,15460,15440,1066
|
|
20240213,100600,2473036920,15450,15470,15470,15450,2356
|
|
20240213,100500,2436620640,15470,15470,15470,15460,140
|
|
20240213,100400,2434455230,15460,15470,15470,15460,921
|
|
20240213,100300,2420207430,15480,15500,15510,15470,830
|
|
20240213,100200,2407346200,15490,15520,15530,15490,1195
|
|
20240213,100100,2388815380,15520,15540,15540,15520,625
|
|
20240213,100000,2379111340,15530,15530,15540,15530,479
|
|
20240213,095900,2371670490,15540,15530,15540,15530,651
|
|
20240213,095800,2361559130,15530,15520,15530,15520,3094
|
|
20240213,095700,2313511340,15510,15510,15510,15500,273
|
|
20240213,095600,2309278120,15510,15500,15510,15480,217
|
|
20240213,095500,2305912710,15500,15490,15500,15470,2892
|
|
20240213,095400,2261140570,15490,15520,15520,15490,750
|
|
20240213,095300,2249509370,15530,15510,15530,15510,313
|
|
20240213,095200,2244648810,15520,15510,15520,15510,554
|
|
20240213,095100,2236056220,15510,15520,15520,15510,411
|
|
20240213,095000,2229679000,15520,15500,15530,15500,5446
|
|
20240213,094900,2145164050,15510,15500,15510,15500,471
|
|
20240213,094800,2137860990,15500,15510,15510,15500,579
|
|
20240213,094700,2128884780,15510,15520,15530,15500,3720
|
|
20240213,094600,2071175090,15520,15530,15530,15520,3050
|
|
20240213,094500,2023817990,15530,15520,15530,15520,415
|
|
20240213,094400,2017374220,15510,15520,15520,15510,1488
|
|
20240213,094300,1994286010,15510,15490,15510,15480,2420
|
|
20240213,094200,1956774850,15490,15450,15490,15450,1707
|
|
20240213,094100,1930369000,15460,15440,15460,15440,518
|
|
20240213,094000,1922363020,15440,15450,15450,15440,369
|
|
20240213,093900,1916662290,15440,15420,15460,15420,1171
|
|
20240213,093800,1898575940,15420,15500,15500,15420,8143
|
|
20240213,093700,1772747670,15500,15500,15510,15490,426
|
|
20240213,093600,1766144750,15500,15500,15500,15490,480
|
|
20240213,093500,1758705280,15500,15520,15520,15500,1878
|
|
20240213,093400,1729592530,15520,15510,15520,15500,1054
|
|
20240213,093300,1713244740,15510,15510,15520,15500,1368
|
|
20240213,093200,1692029130,15510,15500,15510,15490,5720
|
|
20240213,093100,1603370360,15510,15480,15510,15460,4488
|
|
20240213,093000,1533830670,15460,15460,15470,15450,1314
|
|
20240213,092900,1513513890,15460,15440,15460,15430,1277
|
|
20240213,092800,1493786700,15430,15450,15450,15430,1028
|
|
20240213,092700,1477911060,15460,15470,15470,15450,1594
|
|
20240213,092600,1453263270,15480,15480,15480,15460,324
|
|
20240213,092500,1448248150,15460,15460,15470,15450,1245
|
|
20240213,092400,1428999720,15450,15450,15480,15440,1856
|
|
20240213,092300,1400309640,15440,15460,15460,15430,4539
|
|
20240213,092200,1330185670,15450,15410,15460,15410,3795
|
|
20240213,092100,1271580330,15420,15400,15420,15380,5862
|
|
20240213,092000,1181342310,15400,15450,15450,15390,2938
|
|
20240213,091900,1136042480,15440,15460,15470,15440,445
|
|
20240213,091800,1129163430,15470,15510,15510,15470,1226
|
|
20240213,091700,1110181350,15520,15520,15520,15470,2318
|
|
20240213,091600,1074228970,15530,15500,15530,15500,127
|
|
20240213,091500,1072256930,15530,15510,15530,15470,4583
|
|
20240213,091400,1001198400,15510,15530,15530,15490,167
|
|
20240213,091300,998606060,15490,15560,15560,15490,1736
|
|
20240213,091200,971648950,15540,15570,15580,15540,2575
|
|
20240213,091100,931553180,15570,15600,15600,15570,3564
|
|
20240213,091000,876002870,15580,15580,15600,15580,5362
|
|
20240213,090900,792448940,15570,15570,15600,15570,2505
|
|
20240213,090800,753403660,15570,15560,15580,15550,2936
|
|
20240213,090700,707706880,15560,15510,15570,15510,5816
|
|
20240213,090600,617333190,15520,15510,15540,15490,5439
|
|
20240213,090500,533001460,15510,15540,15570,15510,6293
|
|
20240213,090400,435173690,15540,15550,15570,15520,3785
|
|
20240213,090300,376341810,15560,15510,15560,15470,5925
|
|
20240213,090200,284345790,15520,15430,15530,15430,6034
|
|
20240213,090100,190904730,15400,15450,15450,15320,1743
|
|
20240213,090000,164006720,15450,15220,15460,15220,10345
|