590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184700,6938557790,15650,15650,15650,15650,20138
|
|
20240222,184600,6938557790,15650,15650,15650,15650,0
|
|
20240222,184500,6938557790,15650,15650,15650,15650,0
|
|
20240222,184400,6938557790,15650,15650,15650,15650,0
|
|
20240222,184300,6938557790,15650,15650,15650,15650,0
|
|
20240222,184200,6938557790,15650,15650,15650,15650,0
|
|
20240222,184100,6938557790,15650,15650,15650,15650,0
|
|
20240222,184000,6938557790,15650,15650,15650,15650,0
|
|
20240222,183900,6938557790,15650,15650,15650,15650,0
|
|
20240222,183800,6938557790,15650,15650,15650,15650,0
|
|
20240222,183700,6938557790,15650,15650,15650,15650,0
|
|
20240222,183600,6938557790,15650,15650,15650,15650,0
|
|
20240222,183500,6938557790,15650,15650,15650,15650,0
|
|
20240222,183400,6938557790,15650,15650,15650,15650,0
|
|
20240222,183300,6938557790,15650,15650,15650,15650,0
|
|
20240222,183200,6938557790,15650,15650,15650,15650,0
|
|
20240222,183100,6938557790,15650,15650,15650,15650,0
|
|
20240222,183000,6938557790,15650,15650,15650,15650,0
|
|
20240222,182900,6938557790,15650,15650,15650,15650,0
|
|
20240222,182800,6938557790,15650,15650,15650,15650,0
|
|
20240222,182700,6938557790,15650,15650,15650,15650,0
|
|
20240222,182600,6938557790,15650,15650,15650,15650,0
|
|
20240222,182500,6938557790,15650,15650,15650,15650,0
|
|
20240222,182400,6938557790,15650,15650,15650,15650,0
|
|
20240222,182300,6938557790,15650,15650,15650,15650,0
|
|
20240222,182200,6938557790,15650,15650,15650,15650,0
|
|
20240222,182100,6938557790,15650,15650,15650,15650,0
|
|
20240222,182000,6938557790,15650,15650,15650,15650,0
|
|
20240222,181900,6938557790,15650,15650,15650,15650,0
|
|
20240222,181800,6938557790,15650,15650,15650,15650,0
|
|
20240222,181700,6938557790,15650,15650,15650,15650,20138
|
|
20240222,181600,6938557790,15650,15650,15650,15650,0
|
|
20240222,181500,6938557790,15650,15650,15650,15650,0
|
|
20240222,181400,6938557790,15650,15650,15650,15650,0
|
|
20240222,181300,6938557790,15650,15650,15650,15650,0
|
|
20240222,181200,6938557790,15650,15650,15650,15650,0
|
|
20240222,181100,6938557790,15650,15650,15650,15650,0
|
|
20240222,181000,6938557790,15650,15650,15650,15650,0
|
|
20240222,180900,6938557790,15650,15650,15650,15650,0
|
|
20240222,180800,6938557790,15650,15650,15650,15650,0
|
|
20240222,180700,6938557790,15650,15650,15650,15650,0
|
|
20240222,180600,6938557790,15650,15650,15650,15650,0
|
|
20240222,180500,6938557790,15650,15650,15650,15650,0
|
|
20240222,180400,6938557790,15650,15650,15650,15650,0
|
|
20240222,180300,6938557790,15650,15650,15650,15650,0
|
|
20240222,180200,6938557790,15650,15650,15650,15650,0
|
|
20240222,180100,6938557790,15650,15650,15650,15650,0
|
|
20240222,180000,6938557790,15650,15650,15650,15650,0
|
|
20240222,175900,6938557790,15650,15650,15650,15650,0
|
|
20240222,175800,6938557790,15650,15650,15650,15650,0
|
|
20240222,175700,6938557790,15650,15650,15650,15650,0
|
|
20240222,175600,6938557790,15650,15650,15650,15650,0
|
|
20240222,175500,6938557790,15650,15650,15650,15650,0
|
|
20240222,175400,6938557790,15650,15650,15650,15650,0
|
|
20240222,175300,6938557790,15650,15650,15650,15650,0
|
|
20240222,175200,6938557790,15650,15650,15650,15650,0
|
|
20240222,175100,6938557790,15650,15650,15650,15650,0
|
|
20240222,175000,6938557790,15650,15650,15650,15650,0
|
|
20240222,174900,6938557790,15650,15650,15650,15650,0
|
|
20240222,174800,6938557790,15650,15650,15650,15650,0
|
|
20240222,174700,6938557790,15650,15650,15650,15650,20138
|
|
20240222,174600,6938557790,15650,15650,15650,15650,0
|
|
20240222,174500,6938557790,15650,15650,15650,15650,0
|
|
20240222,174400,6938557790,15650,15650,15650,15650,0
|
|
20240222,174300,6938557790,15650,15650,15650,15650,0
|
|
20240222,174200,6938557790,15650,15650,15650,15650,0
|
|
20240222,174100,6938557790,15650,15650,15650,15650,0
|
|
20240222,174000,6938557790,15650,15650,15650,15650,0
|
|
20240222,173900,6938557790,15650,15650,15650,15650,0
|
|
20240222,173800,6938557790,15650,15650,15650,15650,0
|
|
20240222,173700,6938557790,15650,15650,15650,15650,0
|
|
20240222,173600,6938557790,15650,15650,15650,15650,0
|
|
20240222,173500,6938557790,15650,15650,15650,15650,0
|
|
20240222,173400,6938557790,15650,15650,15650,15650,0
|
|
20240222,173300,6938557790,15650,15650,15650,15650,0
|
|
20240222,173200,6938557790,15650,15650,15650,15650,0
|
|
20240222,173100,6938557790,15650,15650,15650,15650,0
|
|
20240222,173000,6938557790,15650,15650,15650,15650,0
|
|
20240222,172900,6938557790,15650,15650,15650,15650,0
|
|
20240222,172800,6938557790,15650,15650,15650,15650,0
|
|
20240222,172700,6938557790,15650,15650,15650,15650,0
|
|
20240222,172600,6938557790,15650,15650,15650,15650,0
|
|
20240222,172500,6938557790,15650,15650,15650,15650,0
|
|
20240222,172400,6938557790,15650,15650,15650,15650,0
|
|
20240222,172300,6938557790,15650,15650,15650,15650,0
|
|
20240222,172200,6938557790,15650,15650,15650,15650,0
|
|
20240222,172100,6938557790,15650,15650,15650,15650,0
|
|
20240222,172000,6938557790,15650,15650,15650,15650,0
|
|
20240222,171900,6938557790,15650,15650,15650,15650,0
|
|
20240222,171800,6938557790,15650,15650,15650,15650,0
|
|
20240222,171700,6938557790,15650,15650,15650,15650,20138
|
|
20240222,171600,6938557790,15650,15650,15650,15650,0
|
|
20240222,171500,6938557790,15650,15650,15650,15650,0
|
|
20240222,171400,6938557790,15650,15650,15650,15650,0
|
|
20240222,171300,6938557790,15650,15650,15650,15650,0
|
|
20240222,171200,6938557790,15650,15650,15650,15650,0
|
|
20240222,171100,6938557790,15650,15650,15650,15650,0
|
|
20240222,171000,6938557790,15650,15650,15650,15650,0
|
|
20240222,170900,6938557790,15650,15650,15650,15650,0
|
|
20240222,170800,6938557790,15650,15650,15650,15650,0
|
|
20240222,170700,6938557790,15650,15650,15650,15650,0
|
|
20240222,170600,6938557790,15650,15650,15650,15650,0
|
|
20240222,170500,6938557790,15650,15650,15650,15650,0
|
|
20240222,170400,6938557790,15650,15650,15650,15650,0
|
|
20240222,170300,6938557790,15650,15650,15650,15650,0
|
|
20240222,170200,6938557790,15650,15650,15650,15650,0
|
|
20240222,170100,6938557790,15650,15650,15650,15650,0
|
|
20240222,170000,6938557790,15650,15650,15650,15650,0
|
|
20240222,165900,6938557790,15650,15650,15650,15650,0
|
|
20240222,165800,6938557790,15650,15650,15650,15650,0
|
|
20240222,165700,6938557790,15650,15650,15650,15650,0
|
|
20240222,165600,6938557790,15650,15650,15650,15650,0
|
|
20240222,165500,6938557790,15650,15650,15650,15650,0
|
|
20240222,165400,6938557790,15650,15650,15650,15650,0
|
|
20240222,165300,6938557790,15650,15650,15650,15650,0
|
|
20240222,165200,6938557790,15650,15650,15650,15650,0
|
|
20240222,165100,6938557790,15650,15650,15650,15650,0
|
|
20240222,165000,6938557790,15650,15650,15650,15650,0
|
|
20240222,164900,6938557790,15650,15650,15650,15650,0
|
|
20240222,164800,6938557790,15650,15650,15650,15650,0
|
|
20240222,164700,6938557790,15650,15650,15650,15650,20138
|
|
20240222,164600,6938557790,15650,15650,15650,15650,0
|
|
20240222,164500,6938557790,15650,15650,15650,15650,0
|
|
20240222,164400,6938557790,15650,15650,15650,15650,0
|
|
20240222,164300,6938557790,15650,15650,15650,15650,0
|
|
20240222,164200,6938557790,15650,15650,15650,15650,0
|
|
20240222,164100,6938557790,15650,15650,15650,15650,0
|
|
20240222,164000,6938557790,15650,15650,15650,15650,0
|
|
20240222,163900,6938557790,15650,15650,15650,15650,0
|
|
20240222,163800,6938557790,15650,15650,15650,15650,0
|
|
20240222,163700,6938557790,15650,15650,15650,15650,0
|
|
20240222,163600,6938557790,15650,15650,15650,15650,0
|
|
20240222,163500,6938557790,15650,15650,15650,15650,0
|
|
20240222,163400,6938557790,15650,15650,15650,15650,0
|
|
20240222,163300,6938557790,15650,15650,15650,15650,0
|
|
20240222,163200,6938557790,15650,15650,15650,15650,0
|
|
20240222,163100,6938557790,15650,15650,15650,15650,0
|
|
20240222,163000,6938557790,15650,15650,15650,15650,0
|
|
20240222,162900,6938557790,15650,15650,15650,15650,0
|
|
20240222,162800,6938557790,15650,15650,15650,15650,0
|
|
20240222,162700,6938557790,15650,15650,15650,15650,0
|
|
20240222,162600,6938557790,15650,15650,15650,15650,0
|
|
20240222,162500,6938557790,15650,15650,15650,15650,0
|
|
20240222,162400,6938557790,15650,15650,15650,15650,0
|
|
20240222,162300,6938557790,15650,15650,15650,15650,0
|
|
20240222,162200,6938557790,15650,15650,15650,15650,0
|
|
20240222,162100,6938557790,15650,15650,15650,15650,0
|
|
20240222,162000,6938557790,15650,15650,15650,15650,0
|
|
20240222,161900,6938557790,15650,15650,15650,15650,0
|
|
20240222,161800,6938557790,15650,15650,15650,15650,0
|
|
20240222,161700,6938557790,15650,15650,15650,15650,20138
|
|
20240222,161600,6938557790,15650,15650,15650,15650,0
|
|
20240222,161500,6938557790,15650,15650,15650,15650,0
|
|
20240222,161400,6938557790,15650,15650,15650,15650,0
|
|
20240222,161300,6938557790,15650,15650,15650,15650,0
|
|
20240222,161200,6938557790,15650,15650,15650,15650,0
|
|
20240222,161100,6938557790,15650,15650,15650,15650,0
|
|
20240222,161000,6938557790,15650,15650,15650,15650,0
|
|
20240222,160900,6938557790,15650,15650,15650,15650,0
|
|
20240222,160800,6938557790,15650,15650,15650,15650,0
|
|
20240222,160700,6938557790,15650,15650,15650,15650,0
|
|
20240222,160600,6938557790,15650,15650,15650,15650,0
|
|
20240222,160500,6938557790,15650,15650,15650,15650,0
|
|
20240222,160400,6938557790,15650,15650,15650,15650,0
|
|
20240222,160300,6938557790,15650,15650,15650,15650,0
|
|
20240222,160200,6938557790,15650,15650,15650,15650,0
|
|
20240222,160100,6938557790,15650,15650,15650,15650,0
|
|
20240222,160000,6938557790,15650,15650,15650,15650,0
|
|
20240222,155900,6938557790,15650,15650,15650,15650,0
|
|
20240222,155800,6938557790,15650,15650,15650,15650,0
|
|
20240222,155700,6938557790,15650,15650,15650,15650,0
|
|
20240222,155600,6938557790,15650,15650,15650,15650,0
|
|
20240222,155500,6938557790,15650,15650,15650,15650,0
|
|
20240222,155400,6938557790,15650,15650,15650,15650,0
|
|
20240222,155300,6938557790,15650,15650,15650,15650,0
|
|
20240222,155200,6938557790,15650,15650,15650,15650,0
|
|
20240222,155100,6938557790,15650,15650,15650,15650,0
|
|
20240222,155000,6938557790,15650,15650,15650,15650,0
|
|
20240222,154900,6938557790,15650,15650,15650,15650,0
|
|
20240222,154800,6938557790,15650,15650,15650,15650,0
|
|
20240222,154700,6938557790,15650,15650,15650,15650,20138
|
|
20240222,154600,6938557790,15650,15650,15650,15650,0
|
|
20240222,154500,6938557790,15650,15650,15650,15650,0
|
|
20240222,154400,6938557790,15650,15650,15650,15650,0
|
|
20240222,154300,6938557790,15650,15650,15650,15650,0
|
|
20240222,154200,6938557790,15650,15650,15650,15650,0
|
|
20240222,154100,6938557790,15650,15650,15650,15650,0
|
|
20240222,154000,6938557790,15650,15650,15650,15650,0
|
|
20240222,153900,6938557790,15650,15650,15650,15650,0
|
|
20240222,153800,6938557790,15650,15650,15650,15650,0
|
|
20240222,153700,6938557790,15650,15650,15650,15650,0
|
|
20240222,153600,6938557790,15650,15650,15650,15650,0
|
|
20240222,153500,6938557790,15650,15650,15650,15650,0
|
|
20240222,153400,6938557790,15650,15650,15650,15650,0
|
|
20240222,153300,6938557790,15650,15650,15650,15650,0
|
|
20240222,153200,6938557790,15650,15650,15650,15650,0
|
|
20240222,153100,6938557790,15650,15650,15650,15650,0
|
|
20240222,153000,6938557790,15650,15650,15650,15650,20138
|
|
20240222,152900,6623398090,15600,15600,15600,15600,0
|
|
20240222,152800,6623398090,15600,15600,15600,15600,0
|
|
20240222,152700,6623398090,15600,15600,15600,15600,0
|
|
20240222,152600,6623398090,15600,15600,15600,15600,0
|
|
20240222,152500,6623398090,15600,15600,15600,15600,0
|
|
20240222,152400,6623398090,15600,15600,15600,15600,0
|
|
20240222,152300,6623398090,15600,15600,15600,15600,0
|
|
20240222,152200,6623398090,15600,15600,15600,15600,0
|
|
20240222,152100,6623398090,15600,15600,15600,15600,0
|
|
20240222,152000,6623398090,15600,15600,15600,15600,0
|
|
20240222,151900,6623398090,15600,15590,15610,15580,1919
|
|
20240222,151800,6593484780,15610,15600,15610,15580,564
|
|
20240222,151700,6584690680,15600,15610,15610,15600,1187
|
|
20240222,151600,6566169190,15610,15610,15610,15600,789
|
|
20240222,151500,6553858800,15610,15610,15610,15600,2405
|
|
20240222,151400,6516339220,15610,15620,15620,15600,979
|
|
20240222,151300,6501055840,15610,15640,15640,15610,2671
|
|
20240222,151200,6459321130,15640,15630,15650,15630,1299
|
|
20240222,151100,6439013480,15630,15650,15650,15630,782
|
|
20240222,151000,6426781100,15650,15640,15650,15630,883
|
|
20240222,150900,6412969170,15650,15650,15660,15640,2034
|
|
20240222,150800,6381146970,15650,15650,15660,15650,1651
|
|
20240222,150700,6355306700,15660,15650,15660,15640,1061
|
|
20240222,150600,6338703010,15650,15660,15670,15640,2186
|
|
20240222,150500,6304489970,15660,15660,15660,15650,409
|
|
20240222,150400,6298085590,15650,15670,15670,15650,1189
|
|
20240222,150300,6279464210,15660,15670,15670,15650,1357
|
|
20240222,150200,6258214290,15670,15660,15670,15660,324
|
|
20240222,150100,6253138380,15670,15680,15680,15660,1325
|
|
20240222,150000,6232380220,15670,15670,15680,15670,1072
|
|
20240222,145900,6215579660,15680,15680,15680,15660,563
|
|
20240222,145800,6206755700,15680,15680,15680,15660,2159
|
|
20240222,145700,6172922540,15680,15670,15680,15660,8447
|
|
20240222,145600,6040606670,15680,15670,15680,15670,915
|
|
20240222,145500,6026265640,15680,15670,15680,15670,1308
|
|
20240222,145400,6005767790,15680,15670,15680,15670,782
|
|
20240222,145300,5993511340,15680,15670,15680,15660,4127
|
|
20240222,145200,5928821580,15670,15670,15670,15650,2082
|
|
20240222,145100,5896201200,15670,15670,15680,15650,2089
|
|
20240222,145000,5863489240,15660,15660,15680,15650,2376
|
|
20240222,144900,5826268110,15660,15670,15690,15650,1404
|
|
20240222,144800,5804266930,15690,15680,15690,15670,1524
|
|
20240222,144700,5780364850,15680,15670,15690,15660,2923
|
|
20240222,144600,5734540150,15680,15680,15690,15670,1711
|
|
20240222,144500,5707708510,15690,15690,15700,15680,1750
|
|
20240222,144400,5680254760,15690,15670,15690,15670,1689
|
|
20240222,144300,5653757930,15680,15670,15690,15660,1849
|
|
20240222,144200,5624776580,15680,15660,15690,15650,1993
|
|
20240222,144100,5593535550,15670,15670,15690,15650,1746
|
|
20240222,144000,5566165740,15670,15650,15690,15640,1898
|
|
20240222,143900,5536425890,15670,15650,15680,15640,1817
|
|
20240222,143800,5507966070,15650,15660,15680,15640,2078
|
|
20240222,143700,5475423880,15650,15620,15660,15620,3206
|
|
20240222,143600,5425266120,15620,15620,15640,15610,2163
|
|
20240222,143500,5391469620,15620,15620,15620,15600,1535
|
|
20240222,143400,5367499690,15620,15630,15630,15620,2137
|
|
20240222,143300,5334107920,15630,15550,15630,15550,13049
|
|
20240222,143200,5130823780,15560,15560,15560,15560,1311
|
|
20240222,143100,5110424620,15560,15550,15560,15550,1378
|
|
20240222,143000,5088984650,15550,15560,15560,15550,1503
|
|
20240222,142900,5065601460,15560,15560,15560,15540,2041
|
|
20240222,142800,5033848260,15560,15550,15560,15540,1919
|
|
20240222,142700,5003997070,15560,15500,15560,15490,10100
|
|
20240222,142600,4847197010,15500,15470,15500,15470,3199
|
|
20240222,142500,4797654930,15480,15470,15490,15470,9977
|
|
20240222,142400,4643274140,15470,15440,15470,15440,6571
|
|
20240222,142300,4541782570,15440,15460,15470,15430,1601
|
|
20240222,142200,4517057750,15460,15470,15470,15440,796
|
|
20240222,142100,4504754500,15470,15470,15470,15460,477
|
|
20240222,142000,4497378070,15470,15470,15470,15450,200
|
|
20240222,141900,4494285510,15470,15460,15480,15450,503
|
|
20240222,141800,4486506500,15470,15470,15480,15460,349
|
|
20240222,141700,4481107340,15470,15480,15490,15460,803
|
|
20240222,141600,4468681150,15480,15480,15480,15470,697
|
|
20240222,141500,4457896270,15480,15470,15480,15430,458
|
|
20240222,141400,4450814940,15470,15450,15480,15430,740
|
|
20240222,141300,4439378620,15460,15480,15480,15430,598
|
|
20240222,141200,4430133720,15480,15470,15480,15430,613
|
|
20240222,141100,4420657440,15480,15480,15480,15470,179
|
|
20240222,141000,4417886530,15480,15470,15480,15430,2245
|
|
20240222,140900,4383212380,15470,15480,15480,15450,372
|
|
20240222,140800,4377461920,15480,15480,15480,15450,475
|
|
20240222,140700,4370113990,15480,15480,15480,15470,123
|
|
20240222,140600,4368210600,15480,15470,15480,15450,669
|
|
20240222,140500,4357863510,15470,15470,15480,15450,331
|
|
20240222,140400,4352746790,15480,15490,15490,15450,160
|
|
20240222,140300,4350273340,15490,15500,15500,15470,340
|
|
20240222,140200,4345009990,15450,15500,15500,15450,927
|
|
20240222,140100,4330665640,15500,15500,15500,15450,567
|
|
20240222,140000,4321892470,15500,15510,15510,15460,204
|
|
20240222,135900,4318732220,15500,15510,15510,15500,323
|
|
20240222,135800,4313725700,15510,15490,15510,15490,688
|
|
20240222,135700,4303062270,15500,15500,15500,15450,4290
|
|
20240222,135600,4236727160,15500,15500,15500,15480,395
|
|
20240222,135500,4230608150,15500,15500,15500,15480,327
|
|
20240222,135400,4225544170,15500,15500,15510,15480,886
|
|
20240222,135300,4211812020,15490,15510,15510,15480,314
|
|
20240222,135200,4206946660,15510,15510,15510,15500,187
|
|
20240222,135100,4204047380,15510,15490,15510,15480,385
|
|
20240222,135000,4198081250,15500,15480,15500,15480,378
|
|
20240222,134900,4192227300,15500,15510,15510,15500,398
|
|
20240222,134800,4186056700,15510,15510,15510,15500,165
|
|
20240222,134700,4183498440,15510,15510,15510,15500,356
|
|
20240222,134600,4177977540,15510,15510,15510,15500,593
|
|
20240222,134500,4168784910,15510,15510,15510,15460,235
|
|
20240222,134400,4165144980,15510,15500,15510,15460,1198
|
|
20240222,134300,4146585910,15510,15510,15510,15500,47
|
|
20240222,134200,4145856960,15510,15500,15510,15470,766
|
|
20240222,134100,4133987450,15510,15510,15510,15470,465
|
|
20240222,134000,4126779790,15500,15500,15510,15500,720
|
|
20240222,133900,4115618940,15500,15510,15510,15500,575
|
|
20240222,133800,4106705700,15510,15510,15510,15470,135
|
|
20240222,133700,4104614580,15510,15500,15510,15470,392
|
|
20240222,133600,4098540990,15510,15500,15510,15490,224
|
|
20240222,133500,4095069140,15490,15500,15500,15490,283
|
|
20240222,133400,4090684300,15500,15510,15510,15480,243
|
|
20240222,133300,4086918630,15510,15520,15520,15500,136
|
|
20240222,133200,4084809250,15500,15520,15520,15480,117
|
|
20240222,133100,4082995970,15520,15520,15520,15500,683
|
|
20240222,133000,4072407090,15520,15510,15520,15480,319
|
|
20240222,132900,4067460910,15520,15510,15520,15510,100
|
|
20240222,132800,4065909100,15520,15520,15520,15500,123
|
|
20240222,132700,4064001380,15520,15510,15520,15490,603
|
|
20240222,132600,4054649770,15510,15520,15520,15510,770
|
|
20240222,132500,4042704270,15520,15520,15530,15520,1463
|
|
20240222,132400,4019997870,15520,15510,15520,15490,350
|
|
20240222,132300,4014570970,15510,15490,15520,15490,1383
|
|
20240222,132200,3993121570,15510,15490,15510,15490,809
|
|
20240222,132100,3980585490,15490,15500,15500,15470,912
|
|
20240222,132000,3966458210,15490,15510,15510,15490,78
|
|
20240222,131900,3965249670,15510,15500,15510,15490,1133
|
|
20240222,131800,3947685480,15500,15490,15500,15470,471
|
|
20240222,131700,3940390900,15490,15490,15490,15480,763
|
|
20240222,131600,3928578570,15490,15480,15490,15480,192
|
|
20240222,131500,3925605130,15490,15480,15490,15460,545
|
|
20240222,131400,3917167790,15480,15490,15490,15460,7729
|
|
20240222,131300,3797660990,15490,15500,15500,15480,664
|
|
20240222,131200,3787374530,15500,15500,15500,15490,279
|
|
20240222,131100,3783050830,15500,15510,15510,15490,321
|
|
20240222,131000,3778075910,15500,15510,15510,15490,115
|
|
20240222,130900,3776293140,15510,15500,15510,15490,1307
|
|
20240222,130800,3756033980,15510,15490,15510,15490,1148
|
|
20240222,130700,3738240340,15490,15500,15500,15480,440
|
|
20240222,130600,3731424760,15490,15490,15500,15470,784
|
|
20240222,130500,3719280870,15480,15500,15500,15480,1655
|
|
20240222,130400,3693658770,15500,15480,15500,15480,599
|
|
20240222,130300,3684378920,15490,15490,15490,15480,316
|
|
20240222,130200,3679484880,15490,15490,15490,15480,328
|
|
20240222,130100,3674404260,15490,15490,15490,15480,153
|
|
20240222,130000,3672035000,15480,15490,15490,15480,146
|
|
20240222,125900,3669774270,15490,15490,15500,15480,485
|
|
20240222,125800,3662262740,15490,15500,15500,15490,153
|
|
20240222,125700,3659891830,15500,15490,15500,15490,41
|
|
20240222,125600,3659256500,15490,15500,15500,15490,173
|
|
20240222,125500,3656575090,15500,15500,15500,15490,1194
|
|
20240222,125400,3638079120,15490,15500,15520,15490,1767
|
|
20240222,125300,3610680400,15510,15510,15510,15510,201
|
|
20240222,125200,3607562890,15520,15520,15520,15510,149
|
|
20240222,125100,3605250930,15510,15510,15510,15500,164
|
|
20240222,125000,3602707960,15510,15510,15510,15510,30
|
|
20240222,124900,3602242660,15510,15510,15520,15510,253
|
|
20240222,124800,3598317900,15510,15510,15510,15500,115
|
|
20240222,124700,3596534410,15510,15520,15520,15510,85
|
|
20240222,124600,3595215870,15520,15520,15530,15520,193
|
|
20240222,124500,3592220480,15530,15530,15530,15520,292
|
|
20240222,124400,3587687550,15530,15530,15530,15530,216
|
|
20240222,124300,3584333070,15530,15530,15530,15520,136
|
|
20240222,124200,3582221090,15520,15520,15530,15520,335
|
|
20240222,124100,3577021310,15520,15520,15520,15520,71
|
|
20240222,124000,3575919390,15520,15530,15530,15520,341
|
|
20240222,123900,3570625150,15530,15500,15530,15500,181
|
|
20240222,123800,3567816280,15520,15510,15520,15500,120
|
|
20240222,123700,3565956050,15510,15510,15520,15510,326
|
|
20240222,123600,3560896940,15520,15520,15520,15510,507
|
|
20240222,123500,3553029260,15520,15500,15520,15500,166
|
|
20240222,123400,3550454110,15500,15500,15500,15490,43
|
|
20240222,123300,3549787810,15500,15490,15500,15480,931
|
|
20240222,123200,3535360640,15490,15480,15490,15480,233
|
|
20240222,123100,3531752520,15480,15470,15480,15470,355
|
|
20240222,123000,3526258080,15470,15470,15470,15460,83
|
|
20240222,122900,3524974230,15470,15480,15480,15470,170
|
|
20240222,122800,3522342830,15480,15480,15490,15470,626
|
|
20240222,122700,3512652540,15480,15460,15480,15460,126
|
|
20240222,122600,3510702830,15470,15470,15470,15460,760
|
|
20240222,122500,3498953010,15470,15470,15480,15470,443
|
|
20240222,122400,3492098180,15470,15450,15470,15450,45
|
|
20240222,122300,3491402610,15470,15470,15480,15460,298
|
|
20240222,122200,3486791560,15470,15460,15470,15450,6571
|
|
20240222,122100,3385204780,15450,15460,15460,15450,4411
|
|
20240222,122000,3317011310,15460,15460,15460,15460,16
|
|
20240222,121900,3316763950,15460,15470,15470,15450,27166
|
|
20240222,121800,2896776860,15470,15470,15470,15460,463
|
|
20240222,121700,2889615970,15470,15480,15480,15470,281
|
|
20240222,121600,2885268840,15480,15510,15510,15470,1203
|
|
20240222,121500,2866650870,15510,15520,15520,15500,320
|
|
20240222,121400,2861688890,15520,15520,15520,15520,341
|
|
20240222,121300,2856396570,15520,15520,15520,15510,254
|
|
20240222,121200,2852456300,15520,15510,15520,15500,696
|
|
20240222,121100,2841658670,15510,15510,15510,15500,90
|
|
20240222,121000,2840262780,15510,15500,15510,15500,1508
|
|
20240222,120900,2816887470,15500,15490,15500,15480,379
|
|
20240222,120800,2811013930,15490,15500,15500,15490,146
|
|
20240222,120700,2808751290,15500,15500,15500,15470,290
|
|
20240222,120600,2804258600,15500,15490,15500,15470,381
|
|
20240222,120500,2798356530,15490,15490,15490,15480,65
|
|
20240222,120400,2797349690,15490,15500,15500,15470,192
|
|
20240222,120300,2794375030,15500,15470,15500,15460,2815
|
|
20240222,120200,2750773740,15480,15470,15480,15460,1970
|
|
20240222,120100,2720300220,15470,15470,15470,15470,75
|
|
20240222,120000,2719139970,15470,15470,15480,15470,345
|
|
20240222,115900,2713802740,15480,15470,15480,15470,445
|
|
20240222,115800,2706917370,15470,15470,15470,15470,127
|
|
20240222,115700,2704952680,15470,15470,15470,15460,100
|
|
20240222,115600,2703406430,15470,15460,15470,15460,4137
|
|
20240222,115500,2639447320,15460,15460,15460,15450,330
|
|
20240222,115400,2634345630,15460,15450,15460,15450,860
|
|
20240222,115300,2621051700,15460,15460,15460,15460,98
|
|
20240222,115200,2619536620,15450,15460,15460,15450,632
|
|
20240222,115100,2609769950,15460,15450,15460,15440,325
|
|
20240222,115000,2604748760,15440,15450,15450,15440,172
|
|
20240222,114900,2602091740,15450,15450,15450,15450,388
|
|
20240222,114800,2596097140,15450,15440,15450,15440,2073
|
|
20240222,114700,2564088170,15440,15440,15440,15430,65
|
|
20240222,114600,2563084580,15440,15440,15440,15430,125
|
|
20240222,114500,2561155080,15440,15440,15440,15430,185
|
|
20240222,114400,2558299840,15440,15440,15440,15430,215
|
|
20240222,114300,2554980840,15440,15440,15440,15440,1028
|
|
20240222,114200,2539108520,15440,15440,15440,15430,191
|
|
20240222,114100,2536159640,15440,15440,15440,15440,127
|
|
20240222,114000,2534198760,15440,15440,15440,15430,295
|
|
20240222,113900,2529643990,15440,15430,15440,15430,115
|
|
20240222,113800,2527868550,15440,15440,15440,15440,264
|
|
20240222,113700,2523792390,15440,15440,15440,15440,220
|
|
20240222,113600,2520395590,15440,15430,15440,15430,236
|
|
20240222,113500,2516752810,15440,15440,15440,15440,50
|
|
20240222,113400,2515980810,15440,15440,15440,15440,97
|
|
20240222,113300,2514483130,15440,15440,15440,15430,230
|
|
20240222,113200,2510932090,15440,15430,15440,15430,254
|
|
20240222,113100,2507010340,15440,15460,15460,15430,245
|
|
20240222,113000,2503227240,15460,15450,15460,15440,19
|
|
20240222,112900,2502933720,15460,15460,15460,15450,310
|
|
20240222,112800,2498144110,15460,15450,15460,15440,408
|
|
20240222,112700,2491842000,15450,15450,15450,15440,752
|
|
20240222,112600,2480224950,15450,15450,15450,15440,603
|
|
20240222,112500,2470914400,15450,15450,15450,15450,453
|
|
20240222,112400,2463915550,15450,15450,15450,15440,182
|
|
20240222,112300,2461103810,15450,15440,15450,15440,382
|
|
20240222,112200,2455205660,15440,15430,15440,15430,267
|
|
20240222,112100,2451083700,15440,15440,15440,15430,238
|
|
20240222,112000,2447409140,15440,15440,15440,15440,101
|
|
20240222,111900,2445849700,15440,15430,15440,15430,1662
|
|
20240222,111800,2420203960,15430,15430,15430,15420,251
|
|
20240222,111700,2416331210,15430,15420,15430,15420,932
|
|
20240222,111600,2401959610,15420,15420,15420,15410,240
|
|
20240222,111500,2398259310,15420,15420,15420,15410,243
|
|
20240222,111400,2394514040,15420,15420,15420,15410,152
|
|
20240222,111300,2392170220,15420,15420,15420,15410,81
|
|
20240222,111200,2390921330,15420,15420,15420,15410,391
|
|
20240222,111100,2384894270,15420,15420,15420,15410,4334
|
|
20240222,111000,2318064340,15420,15410,15420,15410,929
|
|
20240222,110900,2303745820,15410,15410,15410,15400,133
|
|
20240222,110800,2301696450,15410,15410,15410,15400,164
|
|
20240222,110700,2299169410,15410,15400,15410,15400,2453
|
|
20240222,110600,2261380630,15400,15380,15400,15370,1942
|
|
20240222,110500,2231519960,15390,15380,15390,15370,363
|
|
20240222,110400,2225937460,15390,15390,15390,15380,460
|
|
20240222,110300,2218861600,15390,15380,15390,15380,406
|
|
20240222,110200,2212616200,15390,15400,15400,15390,149
|
|
20240222,110100,2210322690,15400,15390,15400,15380,238
|
|
20240222,110000,2206660950,15390,15390,15400,15380,162
|
|
20240222,105900,2204168560,15390,15380,15390,15370,1256
|
|
20240222,105800,2184848870,15390,15390,15390,15380,298
|
|
20240222,105700,2180264240,15380,15390,15390,15380,336
|
|
20240222,105600,2175095680,15380,15390,15390,15380,208
|
|
20240222,105500,2171896190,15390,15380,15390,15380,457
|
|
20240222,105400,2164864970,15390,15380,15390,15380,401
|
|
20240222,105300,2158695030,15390,15390,15390,15390,314
|
|
20240222,105200,2153862570,15390,15390,15390,15380,262
|
|
20240222,105100,2149832310,15390,15390,15390,15380,92
|
|
20240222,105000,2148416600,15390,15390,15390,15390,401
|
|
20240222,104900,2142245210,15380,15390,15390,15380,143
|
|
20240222,104800,2140044770,15390,15390,15390,15370,521
|
|
20240222,104700,2132032680,15390,15360,15390,15360,2175
|
|
20240222,104600,2098617310,15360,15360,15360,15360,119
|
|
20240222,104500,2096789470,15360,15360,15360,15350,759
|
|
20240222,104400,2085131400,15360,15360,15360,15360,226
|
|
20240222,104300,2081660040,15350,15350,15350,15350,417
|
|
20240222,104200,2075259090,15350,15350,15350,15340,125
|
|
20240222,104100,2073340510,15350,15350,15350,15340,301
|
|
20240222,104000,2068721690,15360,15340,15360,15330,703
|
|
20240222,103900,2057937160,15360,15360,15360,15340,945
|
|
20240222,103800,2043424440,15360,15360,15360,15360,73
|
|
20240222,103700,2042303160,15350,15350,15360,15350,1103
|
|
20240222,103600,2025371210,15350,15340,15350,15340,20
|
|
20240222,103500,2025064380,15350,15350,15350,15350,262
|
|
20240222,103400,2021042680,15340,15340,15350,15330,1231
|
|
20240222,103300,2002150050,15350,15350,15350,15340,233
|
|
20240222,103200,1998575190,15350,15340,15350,15340,1499
|
|
20240222,103100,1975580480,15340,15330,15340,15320,409
|
|
20240222,103000,1969310060,15330,15320,15330,15320,31
|
|
20240222,102900,1968835010,15330,15320,15330,15320,270
|
|
20240222,102800,1964697850,15320,15330,15330,15310,654
|
|
20240222,102700,1954681610,15320,15330,15330,15320,395
|
|
20240222,102600,1948629730,15330,15320,15330,15320,320
|
|
20240222,102500,1943726080,15310,15320,15330,15310,822
|
|
20240222,102400,1931133700,15330,15330,15340,15320,313
|
|
20240222,102300,1926335420,15340,15340,15340,15330,501
|
|
20240222,102200,1918653970,15330,15320,15330,15320,467
|
|
20240222,102100,1911497120,15330,15330,15330,15320,883
|
|
20240222,102000,1897965380,15320,15330,15330,15320,293
|
|
20240222,101900,1893476260,15330,15330,15330,15320,404
|
|
20240222,101800,1887284020,15320,15340,15340,15320,1042
|
|
20240222,101700,1871318210,15330,15340,15340,15330,878
|
|
20240222,101600,1857858370,15330,15330,15340,15330,439
|
|
20240222,101500,1851128090,15340,15330,15340,15330,130
|
|
20240222,101400,1849134800,15340,15340,15340,15330,812
|
|
20240222,101300,1836684560,15330,15340,15350,15330,478
|
|
20240222,101200,1829352600,15340,15340,15350,15330,123
|
|
20240222,101100,1827466130,15340,15350,15350,15340,721
|
|
20240222,101000,1816402500,15350,15340,15350,15330,305
|
|
20240222,100900,1811724370,15340,15330,15340,15330,497
|
|
20240222,100800,1804105270,15330,15330,15340,15330,275
|
|
20240222,100700,1799888420,15330,15330,15340,15330,732
|
|
20240222,100600,1788665070,15330,15340,15340,15330,440
|
|
20240222,100500,1781918870,15330,15340,15340,15330,608
|
|
20240222,100400,1772597610,15340,15350,15350,15330,418
|
|
20240222,100300,1766187550,15350,15340,15350,15330,867
|
|
20240222,100200,1752888100,15330,15330,15340,15330,124
|
|
20240222,100100,1750986980,15330,15360,15360,15330,2517
|
|
20240222,100000,1712370650,15350,15360,15390,15350,1885
|
|
20240222,095900,1683405110,15360,15370,15390,15360,398
|
|
20240222,095800,1677286230,15370,15370,15390,15370,524
|
|
20240222,095700,1669231700,15370,15370,15380,15360,457
|
|
20240222,095600,1662209500,15370,15380,15380,15350,259
|
|
20240222,095500,1658229890,15360,15390,15390,15360,1329
|
|
20240222,095400,1637801370,15370,15390,15390,15370,627
|
|
20240222,095300,1628161810,15380,15380,15390,15380,90
|
|
20240222,095200,1626777220,15380,15390,15390,15380,113
|
|
20240222,095100,1625038590,15390,15380,15390,15370,776
|
|
20240222,095000,1613104320,15390,15380,15390,15380,381
|
|
20240222,094900,1607242610,15390,15400,15400,15390,882
|
|
20240222,094800,1593667680,15390,15380,15390,15380,81
|
|
20240222,094700,1592421300,15390,15420,15420,15390,1940
|
|
20240222,094600,1562539920,15410,15390,15410,15390,682
|
|
20240222,094500,1552038090,15380,15370,15380,15350,4802
|
|
20240222,094400,1478265910,15370,15360,15370,15360,681
|
|
20240222,094300,1467804860,15360,15380,15380,15360,439
|
|
20240222,094200,1461058360,15380,15370,15380,15360,159
|
|
20240222,094100,1458614600,15370,15370,15380,15370,199
|
|
20240222,094000,1455555930,15370,15330,15370,15330,1274
|
|
20240222,093900,1435984440,15330,15320,15330,15320,474
|
|
20240222,093800,1428718300,15330,15280,15330,15280,4097
|
|
20240222,093700,1365978860,15290,15280,15290,15280,458
|
|
20240222,093600,1358980580,15290,15290,15290,15280,723
|
|
20240222,093500,1347928490,15290,15270,15300,15270,950
|
|
20240222,093400,1333410480,15290,15280,15300,15270,640
|
|
20240222,093300,1323635550,15290,15290,15300,15270,3799
|
|
20240222,093200,1265576510,15290,15290,15300,15290,558
|
|
20240222,093100,1257043240,15290,15290,15310,15290,457
|
|
20240222,093000,1250054140,15310,15300,15310,15290,553
|
|
20240222,092900,1241596900,15290,15300,15300,15290,3061
|
|
20240222,092800,1194792050,15300,15300,15310,15290,1300
|
|
20240222,092700,1174907490,15300,15300,15300,15300,71
|
|
20240222,092600,1173821190,15300,15300,15310,15300,749
|
|
20240222,092500,1162361120,15300,15310,15310,15300,535
|
|
20240222,092400,1154173440,15300,15310,15320,15300,319
|
|
20240222,092300,1149292120,15320,15320,15330,15310,86
|
|
20240222,092200,1147974930,15330,15300,15330,15300,747
|
|
20240222,092100,1136539150,15290,15300,15310,15290,1506
|
|
20240222,092000,1113498120,15290,15300,15300,15280,1894
|
|
20240222,091900,1084544450,15300,15290,15300,15290,1126
|
|
20240222,091800,1067327330,15290,15280,15300,15280,15
|
|
20240222,091700,1067098000,15280,15300,15310,15280,2224
|
|
20240222,091600,1033084990,15300,15290,15310,15290,196
|
|
20240222,091500,1030085090,15290,15320,15330,15290,1951
|
|
20240222,091400,1000194730,15320,15300,15320,15280,8782
|
|
20240222,091300,865827100,15300,15320,15340,15290,14983
|
|
20240222,091200,636460030,15330,15350,15350,15330,1187
|
|
20240222,091100,618250410,15360,15330,15360,15330,2852
|
|
20240222,091000,574499700,15330,15330,15330,15320,2436
|
|
20240222,090900,537155830,15330,15360,15360,15330,12039
|
|
20240222,090800,352462090,15360,15340,15360,15340,677
|
|
20240222,090700,342068340,15340,15340,15350,15330,2795
|
|
20240222,090600,299198350,15340,15330,15340,15320,527
|
|
20240222,090500,291120110,15340,15390,15390,15330,2577
|
|
20240222,090400,251557980,15400,15440,15440,15390,4647
|
|
20240222,090300,179957010,15440,15450,15450,15430,266
|
|
20240222,090200,175850950,15480,15500,15520,15420,8157
|
|
20240222,090100,49551930,15450,15460,15540,15440,1075
|
|
20240222,090000,32922820,15460,15560,15560,15460,2112
|