640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,193700,5889701375,3205,3205,3205,3205,16997
|
|
20240215,193600,5889701375,3205,3205,3205,3205,0
|
|
20240215,193500,5889701375,3205,3205,3205,3205,0
|
|
20240215,193400,5889701375,3205,3205,3205,3205,0
|
|
20240215,193300,5889701375,3205,3205,3205,3205,0
|
|
20240215,193200,5889701375,3205,3205,3205,3205,0
|
|
20240215,193100,5889701375,3205,3205,3205,3205,0
|
|
20240215,193000,5889701375,3205,3205,3205,3205,0
|
|
20240215,192900,5889701375,3205,3205,3205,3205,0
|
|
20240215,192800,5889701375,3205,3205,3205,3205,0
|
|
20240215,192700,5889701375,3205,3205,3205,3205,0
|
|
20240215,192600,5889701375,3205,3205,3205,3205,0
|
|
20240215,192500,5889701375,3205,3205,3205,3205,0
|
|
20240215,192400,5889701375,3205,3205,3205,3205,0
|
|
20240215,192300,5889701375,3205,3205,3205,3205,0
|
|
20240215,192200,5889701375,3205,3205,3205,3205,0
|
|
20240215,192100,5889701375,3205,3205,3205,3205,0
|
|
20240215,192000,5889701375,3205,3205,3205,3205,0
|
|
20240215,191900,5889701375,3205,3205,3205,3205,0
|
|
20240215,191800,5889701375,3205,3205,3205,3205,0
|
|
20240215,191700,5889701375,3205,3205,3205,3205,0
|
|
20240215,191600,5889701375,3205,3205,3205,3205,0
|
|
20240215,191500,5889701375,3205,3205,3205,3205,0
|
|
20240215,191400,5889701375,3205,3205,3205,3205,0
|
|
20240215,191300,5889701375,3205,3205,3205,3205,0
|
|
20240215,191200,5889701375,3205,3205,3205,3205,0
|
|
20240215,191100,5889701375,3205,3205,3205,3205,0
|
|
20240215,191000,5889701375,3205,3205,3205,3205,0
|
|
20240215,190900,5889701375,3205,3205,3205,3205,0
|
|
20240215,190800,5889701375,3205,3205,3205,3205,0
|
|
20240215,190700,5889701375,3205,3205,3205,3205,16997
|
|
20240215,190600,5889701375,3205,3205,3205,3205,0
|
|
20240215,190500,5889701375,3205,3205,3205,3205,0
|
|
20240215,190400,5889701375,3205,3205,3205,3205,0
|
|
20240215,190300,5889701375,3205,3205,3205,3205,0
|
|
20240215,190200,5889701375,3205,3205,3205,3205,0
|
|
20240215,190100,5889701375,3205,3205,3205,3205,0
|
|
20240215,190000,5889701375,3205,3205,3205,3205,0
|
|
20240215,185900,5889701375,3205,3205,3205,3205,0
|
|
20240215,185800,5889701375,3205,3205,3205,3205,0
|
|
20240215,185700,5889701375,3205,3205,3205,3205,0
|
|
20240215,185600,5889701375,3205,3205,3205,3205,0
|
|
20240215,185500,5889701375,3205,3205,3205,3205,0
|
|
20240215,185400,5889701375,3205,3205,3205,3205,0
|
|
20240215,185300,5889701375,3205,3205,3205,3205,0
|
|
20240215,185200,5889701375,3205,3205,3205,3205,0
|
|
20240215,185100,5889701375,3205,3205,3205,3205,0
|
|
20240215,185000,5889701375,3205,3205,3205,3205,0
|
|
20240215,184900,5889701375,3205,3205,3205,3205,0
|
|
20240215,184800,5889701375,3205,3205,3205,3205,0
|
|
20240215,184700,5889701375,3205,3205,3205,3205,0
|
|
20240215,184600,5889701375,3205,3205,3205,3205,0
|
|
20240215,184500,5889701375,3205,3205,3205,3205,0
|
|
20240215,184400,5889701375,3205,3205,3205,3205,0
|
|
20240215,184300,5889701375,3205,3205,3205,3205,0
|
|
20240215,184200,5889701375,3205,3205,3205,3205,0
|
|
20240215,184100,5889701375,3205,3205,3205,3205,0
|
|
20240215,184000,5889701375,3205,3205,3205,3205,0
|
|
20240215,183900,5889701375,3205,3205,3205,3205,0
|
|
20240215,183800,5889701375,3205,3205,3205,3205,0
|
|
20240215,183700,5889701375,3205,3205,3205,3205,16997
|
|
20240215,183600,5889701375,3205,3205,3205,3205,0
|
|
20240215,183500,5889701375,3205,3205,3205,3205,0
|
|
20240215,183400,5889701375,3205,3205,3205,3205,0
|
|
20240215,183300,5889701375,3205,3205,3205,3205,0
|
|
20240215,183200,5889701375,3205,3205,3205,3205,0
|
|
20240215,183100,5889701375,3205,3205,3205,3205,0
|
|
20240215,183000,5889701375,3205,3205,3205,3205,0
|
|
20240215,182900,5889701375,3205,3205,3205,3205,0
|
|
20240215,182800,5889701375,3205,3205,3205,3205,0
|
|
20240215,182700,5889701375,3205,3205,3205,3205,0
|
|
20240215,182600,5889701375,3205,3205,3205,3205,0
|
|
20240215,182500,5889701375,3205,3205,3205,3205,0
|
|
20240215,182400,5889701375,3205,3205,3205,3205,0
|
|
20240215,182300,5889701375,3205,3205,3205,3205,0
|
|
20240215,182200,5889701375,3205,3205,3205,3205,0
|
|
20240215,182100,5889701375,3205,3205,3205,3205,0
|
|
20240215,182000,5889701375,3205,3205,3205,3205,0
|
|
20240215,181900,5889701375,3205,3205,3205,3205,0
|
|
20240215,181800,5889701375,3205,3205,3205,3205,0
|
|
20240215,181700,5889701375,3205,3205,3205,3205,0
|
|
20240215,181600,5889701375,3205,3205,3205,3205,0
|
|
20240215,181500,5889701375,3205,3205,3205,3205,0
|
|
20240215,181400,5889701375,3205,3205,3205,3205,0
|
|
20240215,181300,5889701375,3205,3205,3205,3205,0
|
|
20240215,181200,5889701375,3205,3205,3205,3205,0
|
|
20240215,181100,5889701375,3205,3205,3205,3205,0
|
|
20240215,181000,5889701375,3205,3205,3205,3205,0
|
|
20240215,180900,5889701375,3205,3205,3205,3205,0
|
|
20240215,180800,5889701375,3205,3205,3205,3205,0
|
|
20240215,180700,5889701375,3205,3205,3205,3205,16997
|
|
20240215,180600,5889701375,3205,3205,3205,3205,0
|
|
20240215,180500,5889701375,3205,3205,3205,3205,0
|
|
20240215,180400,5889701375,3205,3205,3205,3205,0
|
|
20240215,180300,5889701375,3205,3205,3205,3205,0
|
|
20240215,180200,5889701375,3205,3205,3205,3205,0
|
|
20240215,180100,5889701375,3205,3205,3205,3205,0
|
|
20240215,180000,5889701375,3205,3205,3205,3205,0
|
|
20240215,175900,5889701375,3205,3205,3205,3205,0
|
|
20240215,175800,5889701375,3205,3205,3205,3205,0
|
|
20240215,175700,5889701375,3205,3205,3205,3205,0
|
|
20240215,175600,5889701375,3205,3205,3205,3205,0
|
|
20240215,175500,5889701375,3205,3205,3205,3205,0
|
|
20240215,175400,5889701375,3205,3205,3205,3205,0
|
|
20240215,175300,5889701375,3205,3205,3205,3205,0
|
|
20240215,175200,5889701375,3205,3205,3205,3205,0
|
|
20240215,175100,5889701375,3205,3205,3205,3205,0
|
|
20240215,175000,5889701375,3205,3205,3205,3205,0
|
|
20240215,174900,5889701375,3205,3205,3205,3205,0
|
|
20240215,174800,5889701375,3205,3205,3205,3205,0
|
|
20240215,174700,5889701375,3205,3205,3205,3205,0
|
|
20240215,174600,5889701375,3205,3205,3205,3205,0
|
|
20240215,174500,5889701375,3205,3205,3205,3205,0
|
|
20240215,174400,5889701375,3205,3205,3205,3205,0
|
|
20240215,174300,5889701375,3205,3205,3205,3205,0
|
|
20240215,174200,5889701375,3205,3205,3205,3205,0
|
|
20240215,174100,5889701375,3205,3205,3205,3205,0
|
|
20240215,174000,5889701375,3205,3205,3205,3205,0
|
|
20240215,173900,5889701375,3205,3205,3205,3205,0
|
|
20240215,173800,5889701375,3205,3205,3205,3205,0
|
|
20240215,173700,5889701375,3205,3205,3205,3205,16997
|
|
20240215,173600,5889701375,3205,3205,3205,3205,0
|
|
20240215,173500,5889701375,3205,3205,3205,3205,0
|
|
20240215,173400,5889701375,3205,3205,3205,3205,0
|
|
20240215,173300,5889701375,3205,3205,3205,3205,0
|
|
20240215,173200,5889701375,3205,3205,3205,3205,0
|
|
20240215,173100,5889701375,3205,3205,3205,3205,0
|
|
20240215,173000,5889701375,3205,3205,3205,3205,0
|
|
20240215,172900,5889701375,3205,3205,3205,3205,0
|
|
20240215,172800,5889701375,3205,3205,3205,3205,0
|
|
20240215,172700,5889701375,3205,3205,3205,3205,0
|
|
20240215,172600,5889701375,3205,3205,3205,3205,0
|
|
20240215,172500,5889701375,3205,3205,3205,3205,0
|
|
20240215,172400,5889701375,3205,3205,3205,3205,0
|
|
20240215,172300,5889701375,3205,3205,3205,3205,0
|
|
20240215,172200,5889701375,3205,3205,3205,3205,0
|
|
20240215,172100,5889701375,3205,3205,3205,3205,0
|
|
20240215,172000,5889701375,3205,3205,3205,3205,0
|
|
20240215,171900,5889701375,3205,3205,3205,3205,0
|
|
20240215,171800,5889701375,3205,3205,3205,3205,0
|
|
20240215,171700,5889701375,3205,3205,3205,3205,0
|
|
20240215,171600,5889701375,3205,3205,3205,3205,0
|
|
20240215,171500,5889701375,3205,3205,3205,3205,0
|
|
20240215,171400,5889701375,3205,3205,3205,3205,0
|
|
20240215,171300,5889701375,3205,3205,3205,3205,0
|
|
20240215,171200,5889701375,3205,3205,3205,3205,0
|
|
20240215,171100,5889701375,3205,3205,3205,3205,0
|
|
20240215,171000,5889701375,3205,3205,3205,3205,0
|
|
20240215,170900,5889701375,3205,3205,3205,3205,0
|
|
20240215,170800,5889701375,3205,3205,3205,3205,0
|
|
20240215,170700,5889701375,3205,3205,3205,3205,16997
|
|
20240215,170600,5889701375,3205,3205,3205,3205,0
|
|
20240215,170500,5889701375,3205,3205,3205,3205,0
|
|
20240215,170400,5889701375,3205,3205,3205,3205,0
|
|
20240215,170300,5889701375,3205,3205,3205,3205,0
|
|
20240215,170200,5889701375,3205,3205,3205,3205,0
|
|
20240215,170100,5889701375,3205,3205,3205,3205,0
|
|
20240215,170000,5889701375,3205,3205,3205,3205,0
|
|
20240215,165900,5889701375,3205,3205,3205,3205,0
|
|
20240215,165800,5889701375,3205,3205,3205,3205,0
|
|
20240215,165700,5889701375,3205,3205,3205,3205,0
|
|
20240215,165600,5889701375,3205,3205,3205,3205,0
|
|
20240215,165500,5889701375,3205,3205,3205,3205,0
|
|
20240215,165400,5889701375,3205,3205,3205,3205,0
|
|
20240215,165300,5889701375,3205,3205,3205,3205,0
|
|
20240215,165200,5889701375,3205,3205,3205,3205,0
|
|
20240215,165100,5889701375,3205,3205,3205,3205,0
|
|
20240215,165000,5889701375,3205,3205,3205,3205,0
|
|
20240215,164900,5889701375,3205,3205,3205,3205,0
|
|
20240215,164800,5889701375,3205,3205,3205,3205,0
|
|
20240215,164700,5889701375,3205,3205,3205,3205,0
|
|
20240215,164600,5889701375,3205,3205,3205,3205,0
|
|
20240215,164500,5889701375,3205,3205,3205,3205,0
|
|
20240215,164400,5889701375,3205,3205,3205,3205,0
|
|
20240215,164300,5889701375,3205,3205,3205,3205,0
|
|
20240215,164200,5889701375,3205,3205,3205,3205,0
|
|
20240215,164100,5889701375,3205,3205,3205,3205,0
|
|
20240215,164000,5889701375,3205,3205,3205,3205,0
|
|
20240215,163900,5889701375,3205,3205,3205,3205,0
|
|
20240215,163800,5889701375,3205,3205,3205,3205,0
|
|
20240215,163700,5889701375,3205,3205,3205,3205,16997
|
|
20240215,163600,5889701375,3205,3205,3205,3205,0
|
|
20240215,163500,5889701375,3205,3205,3205,3205,0
|
|
20240215,163400,5889701375,3205,3205,3205,3205,0
|
|
20240215,163300,5889701375,3205,3205,3205,3205,0
|
|
20240215,163200,5889701375,3205,3205,3205,3205,0
|
|
20240215,163100,5889701375,3205,3205,3205,3205,0
|
|
20240215,163000,5889701375,3205,3205,3205,3205,0
|
|
20240215,162900,5889701375,3205,3205,3205,3205,0
|
|
20240215,162800,5889701375,3205,3205,3205,3205,0
|
|
20240215,162700,5889701375,3205,3205,3205,3205,0
|
|
20240215,162600,5889701375,3205,3205,3205,3205,0
|
|
20240215,162500,5889701375,3205,3205,3205,3205,0
|
|
20240215,162400,5889701375,3205,3205,3205,3205,0
|
|
20240215,162300,5889701375,3205,3205,3205,3205,0
|
|
20240215,162200,5889701375,3205,3205,3205,3205,0
|
|
20240215,162100,5889701375,3205,3205,3205,3205,0
|
|
20240215,162000,5889701375,3205,3205,3205,3205,0
|
|
20240215,161900,5889701375,3205,3205,3205,3205,0
|
|
20240215,161800,5889701375,3205,3205,3205,3205,0
|
|
20240215,161700,5889701375,3205,3205,3205,3205,0
|
|
20240215,161600,5889701375,3205,3205,3205,3205,0
|
|
20240215,161500,5889701375,3205,3205,3205,3205,0
|
|
20240215,161400,5889701375,3205,3205,3205,3205,0
|
|
20240215,161300,5889701375,3205,3205,3205,3205,0
|
|
20240215,161200,5889701375,3205,3205,3205,3205,0
|
|
20240215,161100,5889701375,3205,3205,3205,3205,0
|
|
20240215,161000,5889701375,3205,3205,3205,3205,0
|
|
20240215,160900,5889701375,3205,3205,3205,3205,0
|
|
20240215,160800,5889701375,3205,3205,3205,3205,0
|
|
20240215,160700,5889701375,3205,3205,3205,3205,16997
|
|
20240215,160600,5889701375,3205,3205,3205,3205,0
|
|
20240215,160500,5889701375,3205,3205,3205,3205,0
|
|
20240215,160400,5889701375,3205,3205,3205,3205,0
|
|
20240215,160300,5889701375,3205,3205,3205,3205,0
|
|
20240215,160200,5889701375,3205,3205,3205,3205,0
|
|
20240215,160100,5889701375,3205,3205,3205,3205,0
|
|
20240215,160000,5889701375,3205,3205,3205,3205,0
|
|
20240215,155900,5889701375,3205,3205,3205,3205,0
|
|
20240215,155800,5889701375,3205,3205,3205,3205,0
|
|
20240215,155700,5889701375,3205,3205,3205,3205,0
|
|
20240215,155600,5889701375,3205,3205,3205,3205,0
|
|
20240215,155500,5889701375,3205,3205,3205,3205,0
|
|
20240215,155400,5889701375,3205,3205,3205,3205,0
|
|
20240215,155300,5889701375,3205,3205,3205,3205,0
|
|
20240215,155200,5889701375,3205,3205,3205,3205,0
|
|
20240215,155100,5889701375,3205,3205,3205,3205,0
|
|
20240215,155000,5889701375,3205,3205,3205,3205,0
|
|
20240215,154900,5889701375,3205,3205,3205,3205,0
|
|
20240215,154800,5889701375,3205,3205,3205,3205,0
|
|
20240215,154700,5889701375,3205,3205,3205,3205,0
|
|
20240215,154600,5889701375,3205,3205,3205,3205,0
|
|
20240215,154500,5889701375,3205,3205,3205,3205,0
|
|
20240215,154400,5889701375,3205,3205,3205,3205,0
|
|
20240215,154300,5889701375,3205,3205,3205,3205,0
|
|
20240215,154200,5889701375,3205,3205,3205,3205,0
|
|
20240215,154100,5889701375,3205,3205,3205,3205,0
|
|
20240215,154000,5889701375,3205,3205,3205,3205,0
|
|
20240215,153900,5889701375,3205,3205,3205,3205,0
|
|
20240215,153800,5889701375,3205,3205,3205,3205,0
|
|
20240215,153700,5889701375,3205,3205,3205,3205,16997
|
|
20240215,153600,5889701375,3205,3205,3205,3205,0
|
|
20240215,153500,5889701375,3205,3205,3205,3205,0
|
|
20240215,153400,5889701375,3205,3205,3205,3205,0
|
|
20240215,153300,5889701375,3205,3205,3205,3205,0
|
|
20240215,153200,5889701375,3205,3205,3205,3205,0
|
|
20240215,153100,5889701375,3205,3205,3205,3205,0
|
|
20240215,153000,5889701375,3205,3205,3205,3205,16997
|
|
20240215,152900,5835225990,3205,3205,3205,3205,0
|
|
20240215,152800,5835225990,3205,3205,3205,3205,0
|
|
20240215,152700,5835225990,3205,3205,3205,3205,0
|
|
20240215,152600,5835225990,3205,3205,3205,3205,0
|
|
20240215,152500,5835225990,3205,3205,3205,3205,0
|
|
20240215,152400,5835225990,3205,3205,3205,3205,0
|
|
20240215,152300,5835225990,3205,3205,3205,3205,0
|
|
20240215,152200,5835225990,3205,3205,3205,3205,0
|
|
20240215,152100,5835225990,3205,3205,3205,3205,0
|
|
20240215,152000,5835225990,3205,3205,3205,3205,0
|
|
20240215,151900,5835225990,3205,3205,3210,3200,5594
|
|
20240215,151800,5817303010,3210,3205,3210,3200,2397
|
|
20240215,151700,5809616075,3205,3205,3205,3200,746
|
|
20240215,151600,5807225155,3205,3200,3205,3200,5987
|
|
20240215,151500,5788061845,3200,3200,3205,3200,2707
|
|
20240215,151400,5779399395,3205,3200,3205,3200,4457
|
|
20240215,151300,5765136985,3205,3210,3210,3205,4822
|
|
20240215,151200,5749680240,3210,3210,3210,3205,2711
|
|
20240215,151100,5740985635,3210,3210,3215,3210,1528
|
|
20240215,151000,5736078475,3210,3210,3210,3205,7276
|
|
20240215,150900,5712722915,3210,3210,3210,3205,2608
|
|
20240215,150800,5704351735,3210,3210,3210,3205,2540
|
|
20240215,150700,5696199145,3205,3205,3210,3205,1235
|
|
20240215,150600,5692240870,3200,3200,3205,3200,2391
|
|
20240215,150500,5684577975,3205,3205,3205,3205,437
|
|
20240215,150400,5683177390,3205,3205,3205,3205,2100
|
|
20240215,150300,5676446890,3200,3200,3205,3200,1665
|
|
20240215,150200,5671113885,3210,3210,3210,3210,729
|
|
20240215,150100,5668773795,3210,3210,3210,3210,3083
|
|
20240215,150000,5658877365,3210,3200,3210,3200,4600
|
|
20240215,145900,5644111455,3200,3200,3210,3200,776
|
|
20240215,145800,5641624795,3195,3200,3210,3195,1916
|
|
20240215,145700,5635487070,3210,3195,3210,3195,6995
|
|
20240215,145600,5613135335,3200,3200,3210,3195,203
|
|
20240215,145500,5612485505,3205,3200,3205,3200,2705
|
|
20240215,145400,5603824295,3205,3210,3210,3195,7329
|
|
20240215,145300,5580373440,3200,3205,3210,3195,6252
|
|
20240215,145200,5560365810,3205,3205,3205,3200,1880
|
|
20240215,145100,5554346715,3205,3205,3205,3195,10212
|
|
20240215,145000,5521674095,3200,3200,3200,3200,3845
|
|
20240215,144900,5509370095,3200,3205,3210,3200,1249
|
|
20240215,144800,5505367510,3210,3205,3210,3205,528
|
|
20240215,144700,5503672905,3205,3205,3205,3200,1037
|
|
20240215,144600,5500349355,3210,3210,3210,3205,157
|
|
20240215,144500,5499846115,3210,3210,3210,3210,8
|
|
20240215,144400,5499820435,3210,3200,3210,3200,1221
|
|
20240215,144300,5495913225,3210,3200,3210,3200,1646
|
|
20240215,144200,5490645995,3200,3200,3210,3200,2813
|
|
20240215,144100,5481644385,3200,3210,3210,3200,1003
|
|
20240215,144000,5478434770,3200,3200,3200,3200,3812
|
|
20240215,143900,5466236370,3200,3205,3210,3200,8993
|
|
20240215,143800,5437449875,3205,3200,3210,3200,3353
|
|
20240215,143700,5426697030,3200,3200,3215,3200,46
|
|
20240215,143600,5426549795,3215,3210,3215,3200,8372
|
|
20240215,143500,5399722920,3205,3205,3210,3205,593
|
|
20240215,143400,5397820920,3210,3205,3210,3205,2772
|
|
20240215,143300,5388930650,3210,3210,3210,3210,4
|
|
20240215,143200,5388917810,3210,3215,3215,3210,1488
|
|
20240215,143100,5384139820,3210,3215,3215,3210,841
|
|
20240215,143000,5381440160,3210,3210,3210,3210,257
|
|
20240215,142900,5380615190,3210,3205,3215,3205,2904
|
|
20240215,142800,5371297885,3210,3205,3215,3205,3357
|
|
20240215,142700,5360530765,3215,3220,3220,3205,218
|
|
20240215,142600,5359829820,3220,3205,3220,3205,3219
|
|
20240215,142500,5349496980,3210,3210,3210,3205,2086
|
|
20240215,142400,5342801920,3210,3215,3220,3210,2626
|
|
20240215,142300,5334364060,3210,3215,3215,3210,1019
|
|
20240215,142200,5331092980,3215,3210,3215,3205,7611
|
|
20240215,142100,5306637620,3215,3215,3215,3205,102
|
|
20240215,142000,5306310690,3205,3200,3215,3200,6755
|
|
20240215,141900,5284622115,3200,3200,3200,3200,1890
|
|
20240215,141800,5278574115,3195,3205,3205,3195,7147
|
|
20240215,141700,5255715570,3210,3210,3210,3205,2011
|
|
20240215,141600,5249260760,3205,3205,3205,3205,818
|
|
20240215,141500,5246639070,3205,3205,3215,3205,808
|
|
20240215,141400,5244047760,3205,3210,3215,3205,1610
|
|
20240215,141300,5238871890,3200,3210,3210,3200,30145
|
|
20240215,141200,5142367385,3210,3210,3210,3210,100
|
|
20240215,141100,5142046385,3215,3215,3215,3215,316
|
|
20240215,141000,5141030445,3220,3225,3225,3220,155
|
|
20240215,140900,5140531245,3225,3225,3225,3225,486
|
|
20240215,140800,5138963895,3225,3225,3225,3225,104
|
|
20240215,140700,5138628495,3225,3210,3225,3205,2096
|
|
20240215,140600,5131904850,3205,3230,3230,3205,10257
|
|
20240215,140500,5098902300,3230,3215,3230,3215,17605
|
|
20240215,140400,5042195175,3215,3210,3215,3205,1309
|
|
20240215,140300,5037989775,3210,3210,3215,3210,2265
|
|
20240215,140200,5030719120,3210,3210,3210,3210,33
|
|
20240215,140100,5030613190,3205,3205,3205,3200,3847
|
|
20240215,140000,5018285190,3205,3205,3205,3200,338
|
|
20240215,135900,5017202900,3205,3200,3205,3200,1496
|
|
20240215,135800,5012411335,3205,3195,3205,3195,1351
|
|
20240215,135700,5008091380,3205,3195,3205,3195,2927
|
|
20240215,135600,4998732790,3195,3200,3205,3190,6941
|
|
20240215,135500,4976551655,3205,3200,3205,3200,2887
|
|
20240215,135400,4967311815,3200,3210,3210,3200,2409
|
|
20240215,135300,4959600950,3205,3210,3210,3205,852
|
|
20240215,135200,4956867530,3210,3210,3210,3210,660
|
|
20240215,135100,4954748930,3210,3200,3210,3195,30172
|
|
20240215,135000,4858198525,3200,3210,3210,3200,3153
|
|
20240215,134900,4848103840,3210,3210,3210,3210,28
|
|
20240215,134800,4848013960,3210,3210,3210,3205,72
|
|
20240215,134700,4847783155,3210,3200,3210,3200,4206
|
|
20240215,134600,4834311905,3200,3210,3210,3200,3568
|
|
20240215,134500,4822888615,3210,3205,3210,3205,3058
|
|
20240215,134400,4813080550,3205,3210,3210,3205,723
|
|
20240215,134300,4810759740,3205,3205,3210,3205,2364
|
|
20240215,134200,4803177870,3205,3215,3215,3205,122
|
|
20240215,134100,4802785830,3215,3215,3215,3215,62
|
|
20240215,134000,4802586500,3205,3205,3215,3200,10284
|
|
20240215,133900,4769661120,3200,3210,3210,3200,799
|
|
20240215,133800,4767098660,3210,3210,3215,3210,5625
|
|
20240215,133700,4749035945,3210,3210,3210,3210,2028
|
|
20240215,133600,4742526065,3210,3210,3210,3210,168
|
|
20240215,133500,4741986785,3215,3215,3215,3215,300
|
|
20240215,133400,4741022285,3215,3215,3215,3215,2303
|
|
20240215,133300,4733618140,3215,3215,3215,3210,6299
|
|
20240215,133200,4713381855,3215,3220,3220,3215,265
|
|
20240215,133100,4712529065,3220,3215,3220,3215,2998
|
|
20240215,133000,4702875750,3220,3215,3220,3210,2402
|
|
20240215,132900,4695153325,3215,3215,3215,3210,5254
|
|
20240215,132800,4678265215,3210,3210,3210,3210,2589
|
|
20240215,132700,4669954525,3210,3210,3210,3205,2621
|
|
20240215,132600,4661552240,3205,3210,3210,3205,341
|
|
20240215,132500,4660457830,3205,3200,3205,3200,14330
|
|
20240215,132400,4614599820,3195,3195,3200,3195,2388
|
|
20240215,132300,4606966475,3190,3190,3195,3190,592
|
|
20240215,132200,4605077985,3190,3190,3190,3190,325
|
|
20240215,132100,4604041235,3190,3190,3195,3190,1759
|
|
20240215,132000,4598430000,3190,3195,3195,3190,2887
|
|
20240215,131900,4589211885,3190,3190,3195,3190,425
|
|
20240215,131800,4587855135,3185,3195,3195,3185,3562
|
|
20240215,131700,4576483870,3190,3190,3190,3180,7359
|
|
20240215,131600,4553044205,3185,3190,3195,3185,10327
|
|
20240215,131500,4520100105,3190,3195,3195,3190,10326
|
|
20240215,131400,4487147160,3195,3200,3205,3195,7658
|
|
20240215,131300,4462649080,3205,3200,3205,3200,351
|
|
20240215,131200,4461524245,3200,3210,3210,3200,5101
|
|
20240215,131100,4445197815,3210,3210,3210,3210,1
|
|
20240215,131000,4445194605,3205,3205,3205,3205,1246
|
|
20240215,130900,4441201175,3215,3210,3215,3210,3121
|
|
20240215,130800,4431169660,3215,3210,3215,3205,288
|
|
20240215,130700,4430245980,3210,3205,3210,3205,210
|
|
20240215,130600,4429572455,3205,3200,3205,3200,225
|
|
20240215,130500,4428851455,3200,3210,3210,3200,1245
|
|
20240215,130400,4424866875,3200,3210,3210,3200,20379
|
|
20240215,130300,4359563070,3210,3210,3210,3210,24
|
|
20240215,130200,4359486030,3210,3210,3210,3210,244
|
|
20240215,130100,4358702790,3210,3205,3210,3205,1609
|
|
20240215,130000,4353544095,3210,3205,3210,3205,2050
|
|
20240215,125900,4346973840,3205,3205,3205,3205,75
|
|
20240215,125800,4346733465,3205,3205,3205,3205,2671
|
|
20240215,125700,4338172910,3205,3210,3210,3205,337
|
|
20240215,125600,4337092140,3210,3215,3215,3210,2521
|
|
20240215,125500,4328999675,3215,3215,3215,3215,1335
|
|
20240215,125400,4324707650,3210,3215,3215,3210,375
|
|
20240215,125300,4323502525,3210,3215,3215,3210,3702
|
|
20240215,125200,4311605595,3205,3210,3215,3205,6320
|
|
20240215,125100,4291316290,3210,3215,3215,3210,650
|
|
20240215,125000,4289229040,3215,3205,3215,3205,2101
|
|
20240215,124900,4282495325,3210,3210,3210,3210,228
|
|
20240215,124800,4281763445,3210,3205,3210,3205,19
|
|
20240215,124700,4281702470,3205,3205,3205,3205,363
|
|
20240215,124600,4280539055,3205,3205,3205,3205,110
|
|
20240215,124500,4280186505,3205,3215,3215,3200,271
|
|
20240215,124400,4279319120,3215,3200,3215,3200,8088
|
|
20240215,124300,4253437505,3200,3205,3205,3200,916
|
|
20240215,124200,4250506225,3200,3210,3210,3200,21188
|
|
20240215,124100,4182627975,3210,3215,3215,3210,5289
|
|
20240215,124000,4165648070,3215,3215,3220,3215,1337
|
|
20240215,123900,4161348945,3220,3215,3220,3215,3316
|
|
20240215,123800,4150671500,3215,3220,3220,3215,2269
|
|
20240215,123700,4143376590,3220,3220,3220,3220,372
|
|
20240215,123600,4142178750,3220,3220,3220,3215,272
|
|
20240215,123500,4141303645,3215,3220,3220,3215,461
|
|
20240215,123400,4139819940,3220,3220,3220,3220,0
|
|
20240215,123300,4139819940,3220,3225,3225,3220,510
|
|
20240215,123200,4138177690,3225,3225,3225,3225,314
|
|
20240215,123100,4137165040,3220,3230,3230,3220,63
|
|
20240215,123000,4136961910,3225,3220,3235,3220,6154
|
|
20240215,122900,4117099330,3220,3220,3220,3220,0
|
|
20240215,122800,4117099330,3220,3220,3220,3220,421
|
|
20240215,122700,4115743710,3220,3220,3220,3220,309
|
|
20240215,122600,4114748730,3220,3220,3220,3210,563
|
|
20240215,122500,4112937540,3210,3210,3220,3210,4428
|
|
20240215,122400,4098692580,3210,3215,3215,3210,911
|
|
20240215,122300,4095764255,3215,3215,3215,3215,429
|
|
20240215,122200,4094385020,3215,3215,3215,3215,1200
|
|
20240215,122100,4090527020,3215,3220,3220,3215,139
|
|
20240215,122000,4090079465,3220,3215,3220,3215,666
|
|
20240215,121900,4087936885,3215,3215,3215,3215,194
|
|
20240215,121800,4087313175,3215,3215,3215,3215,0
|
|
20240215,121700,4087313175,3215,3215,3215,3215,339
|
|
20240215,121600,4086223290,3210,3210,3210,3210,1865
|
|
20240215,121500,4080236640,3210,3215,3215,3210,13
|
|
20240215,121400,4080194860,3215,3215,3215,3215,321
|
|
20240215,121300,4079162845,3215,3215,3215,3215,168
|
|
20240215,121200,4078622725,3210,3210,3210,3205,994
|
|
20240215,121100,4075432075,3210,3205,3210,3205,89
|
|
20240215,121000,4075146780,3205,3205,3205,3205,644
|
|
20240215,120900,4073082760,3205,3205,3205,3205,0
|
|
20240215,120800,4073082760,3205,3205,3205,3205,1411
|
|
20240215,120700,4068560505,3205,3210,3210,3205,1715
|
|
20240215,120600,4063063670,3205,3210,3210,3205,958
|
|
20240215,120500,4059988895,3210,3215,3215,3210,107
|
|
20240215,120400,4059644910,3215,3215,3220,3215,1240
|
|
20240215,120300,4055657110,3215,3215,3215,3215,4003
|
|
20240215,120200,4042787465,3215,3215,3215,3215,506
|
|
20240215,120100,4041160675,3215,3210,3215,3205,4130
|
|
20240215,120000,4027894670,3210,3210,3215,3205,3681
|
|
20240215,115900,4016078665,3210,3210,3215,3210,83
|
|
20240215,115800,4015812230,3210,3210,3215,3210,3008
|
|
20240215,115700,4006156220,3210,3210,3210,3210,3163
|
|
20240215,115600,3996002990,3210,3215,3215,3210,151
|
|
20240215,115500,3995517775,3210,3220,3220,3210,3107
|
|
20240215,115400,3985536965,3220,3220,3220,3220,1143
|
|
20240215,115300,3981856505,3220,3225,3225,3220,8880
|
|
20240215,115200,3953218710,3220,3220,3225,3220,381
|
|
20240215,115100,3951990010,3215,3215,3220,3210,5989
|
|
20240215,115000,3932716075,3210,3215,3215,3210,373
|
|
20240215,114900,3931516910,3215,3215,3220,3215,7110
|
|
20240215,114800,3908658250,3215,3215,3215,3210,3274
|
|
20240215,114700,3898133840,3215,3210,3215,3210,732
|
|
20240215,114600,3895781635,3210,3205,3210,3205,1616
|
|
20240215,114500,3890595775,3205,3205,3205,3205,0
|
|
20240215,114400,3890595775,3205,3210,3210,3205,1724
|
|
20240215,114300,3885070350,3210,3210,3210,3205,516
|
|
20240215,114200,3883414560,3210,3210,3215,3210,3197
|
|
20240215,114100,3873150025,3215,3210,3215,3210,8239
|
|
20240215,114000,3846683610,3210,3205,3210,3205,3635
|
|
20240215,113900,3835026235,3205,3205,3210,3205,1064
|
|
20240215,113800,3831611040,3205,3205,3205,3205,737
|
|
20240215,113700,3829248955,3200,3205,3205,3200,2453
|
|
20240215,113600,3821387950,3205,3205,3205,3205,592
|
|
20240215,113500,3819490590,3205,3200,3205,3200,2133
|
|
20240215,113400,3812654825,3205,3200,3205,3200,699
|
|
20240215,113300,3810417525,3205,3205,3205,3205,2
|
|
20240215,113200,3810411115,3205,3210,3210,3200,124
|
|
20240215,113100,3810014140,3210,3215,3215,3200,21320
|
|
20240215,113000,3741680080,3215,3215,3215,3215,11
|
|
20240215,112900,3741644715,3210,3210,3210,3210,1184
|
|
20240215,112800,3737844075,3210,3210,3210,3210,2321
|
|
20240215,112700,3730393665,3210,3195,3210,3195,2118
|
|
20240215,112600,3723604200,3195,3195,3195,3195,2074
|
|
20240215,112500,3716977770,3195,3200,3200,3195,820
|
|
20240215,112400,3714357605,3200,3195,3200,3195,2086
|
|
20240215,112300,3707682595,3195,3195,3200,3195,560
|
|
20240215,112200,3705893145,3205,3205,3205,3205,500
|
|
20240215,112100,3704290645,3210,3195,3210,3195,3520
|
|
20240215,112000,3693011745,3195,3195,3195,3190,3434
|
|
20240215,111900,3682045065,3195,3190,3195,3190,1590
|
|
20240215,111800,3676970290,3190,3190,3190,3190,750
|
|
20240215,111700,3674577790,3190,3190,3195,3190,2801
|
|
20240215,111600,3665640450,3185,3190,3190,3185,3616
|
|
20240215,111500,3654113810,3190,3185,3190,3185,962
|
|
20240215,111400,3651047190,3190,3185,3190,3185,12614
|
|
20240215,111300,3610858780,3185,3190,3190,3185,4228
|
|
20240215,111200,3597380435,3195,3190,3195,3190,4491
|
|
20240215,111100,3583050635,3195,3195,3195,3190,5364
|
|
20240215,111000,3565939400,3195,3195,3195,3190,2615
|
|
20240215,110900,3557588085,3195,3195,3195,3195,1912
|
|
20240215,110800,3551479245,3195,3205,3205,3195,13604
|
|
20240215,110700,3507948900,3205,3205,3210,3205,3957
|
|
20240215,110600,3495266710,3210,3210,3210,3205,1296
|
|
20240215,110500,3491107400,3210,3215,3215,3210,1122
|
|
20240215,110400,3487505195,3215,3210,3215,3205,5051
|
|
20240215,110300,3471314555,3210,3210,3210,3210,102
|
|
20240215,110200,3470987135,3210,3210,3210,3210,551
|
|
20240215,110100,3469218425,3210,3210,3210,3205,1564
|
|
20240215,110000,3464200035,3210,3205,3210,3200,1186
|
|
20240215,105900,3460396520,3205,3205,3210,3205,2228
|
|
20240215,105800,3453245505,3205,3205,3205,3200,2042
|
|
20240215,105700,3446707630,3205,3205,3205,3205,2342
|
|
20240215,105600,3439201520,3205,3205,3205,3205,60
|
|
20240215,105500,3439009220,3205,3210,3210,3205,762
|
|
20240215,105400,3436565000,3210,3205,3210,3200,4026
|
|
20240215,105300,3423670640,3205,3205,3205,3205,2873
|
|
20240215,105200,3414462675,3205,3205,3205,3205,958
|
|
20240215,105100,3411392285,3205,3205,3210,3205,261
|
|
20240215,105000,3410555405,3195,3200,3200,3195,4658
|
|
20240215,104900,3395658140,3200,3210,3215,3200,684
|
|
20240215,104800,3393465870,3215,3205,3215,3205,5317
|
|
20240215,104700,3376390545,3205,3205,3210,3205,448
|
|
20240215,104600,3374952535,3205,3200,3205,3200,764
|
|
20240215,104500,3372506140,3195,3200,3200,3195,10543
|
|
20240215,104400,3338819240,3195,3195,3195,3195,400
|
|
20240215,104300,3337541240,3190,3200,3200,3190,5000
|
|
20240215,104200,3321586065,3210,3200,3210,3200,2263
|
|
20240215,104100,3314329265,3210,3205,3210,3195,5943
|
|
20240215,104000,3295322045,3205,3200,3205,3195,7072
|
|
20240215,103900,3272688895,3195,3205,3205,3195,1645
|
|
20240215,103800,3267426050,3205,3200,3205,3200,5261
|
|
20240215,103700,3250590800,3200,3205,3205,3195,2174
|
|
20240215,103600,3243634640,3205,3210,3210,3205,1176
|
|
20240215,103500,3239859980,3210,3200,3210,3195,15274
|
|
20240215,103400,3190964665,3200,3205,3205,3200,717
|
|
20240215,103300,3188666685,3205,3205,3205,3200,1963
|
|
20240215,103200,3182382795,3205,3200,3210,3200,5053
|
|
20240215,103100,3166188205,3200,3205,3210,3200,4703
|
|
20240215,103000,3151112410,3205,3205,3210,3205,1620
|
|
20240215,102900,3145919750,3200,3200,3205,3200,2400
|
|
20240215,102800,3138236285,3195,3195,3200,3195,3155
|
|
20240215,102700,3128155875,3195,3180,3195,3180,1671
|
|
20240215,102600,3122826195,3180,3185,3190,3180,16455
|
|
20240215,102500,3070441250,3185,3180,3185,3180,1399
|
|
20240215,102400,3065987975,3185,3190,3190,3180,1304
|
|
20240215,102300,3061833575,3190,3190,3190,3190,134
|
|
20240215,102200,3061406115,3185,3175,3185,3170,7020
|
|
20240215,102100,3039090240,3165,3165,3165,3165,798
|
|
20240215,102000,3036564570,3165,3165,3175,3165,4228
|
|
20240215,101900,3023162345,3170,3165,3175,3165,9807
|
|
20240215,101800,2992074415,3165,3175,3175,3165,6350
|
|
20240215,101700,2971944130,3175,3165,3175,3165,3926
|
|
20240215,101600,2959509340,3165,3170,3175,3165,13946
|
|
20240215,101500,2915349955,3170,3180,3180,3170,6407
|
|
20240215,101400,2895007090,3180,3190,3190,3180,12689
|
|
20240215,101300,2854639870,3185,3185,3190,3185,1269
|
|
20240215,101200,2850592785,3190,3190,3190,3185,5628
|
|
20240215,101100,2832660545,3185,3190,3195,3185,1406
|
|
20240215,101000,2828175795,3190,3200,3200,3185,295
|
|
20240215,100900,2827234745,3185,3205,3205,3185,7045
|
|
20240215,100800,2804721040,3205,3195,3205,3195,8881
|
|
20240215,100700,2776298855,3195,3195,3200,3190,6849
|
|
20240215,100600,2754409560,3200,3190,3200,3190,1572
|
|
20240215,100500,2749383210,3200,3200,3200,3190,559
|
|
20240215,100400,2747596920,3190,3185,3190,3185,6710
|
|
20240215,100300,2726208540,3190,3185,3200,3180,10680
|
|
20240215,100200,2692188510,3185,3195,3200,3185,8895
|
|
20240215,100100,2663812660,3195,3195,3200,3190,962
|
|
20240215,100000,2660740115,3185,3195,3205,3185,17305
|
|
20240215,095900,2605432710,3195,3185,3195,3185,2748
|
|
20240215,095800,2596672650,3185,3180,3200,3180,3458
|
|
20240215,095700,2585674545,3180,3180,3180,3180,2690
|
|
20240215,095600,2577120345,3180,3195,3200,3170,6095
|
|
20240215,095500,2557736775,3180,3170,3190,3170,4852
|
|
20240215,095400,2542298725,3160,3195,3195,3160,50509
|
|
20240215,095300,2382041855,3185,3185,3195,3185,1775
|
|
20240215,095200,2376381220,3185,3185,3200,3185,4801
|
|
20240215,095100,2361054455,3185,3185,3205,3185,6403
|
|
20240215,095000,2340595425,3185,3185,3195,3185,3916
|
|
20240215,094900,2328119195,3185,3195,3195,3180,14903
|
|
20240215,094800,2280603305,3200,3200,3200,3195,990
|
|
20240215,094700,2277439235,3195,3205,3205,3195,7113
|
|
20240215,094600,2254690870,3205,3205,3205,3200,1909
|
|
20240215,094500,2248572600,3200,3200,3200,3195,2498
|
|
20240215,094400,2240580705,3195,3200,3205,3195,5470
|
|
20240215,094300,2223076650,3200,3205,3205,3195,4000
|
|
20240215,094200,2210268555,3200,3195,3200,3195,2792
|
|
20240215,094100,2201336085,3195,3195,3195,3195,4068
|
|
20240215,094000,2188338825,3195,3190,3195,3190,224
|
|
20240215,093900,2187623150,3195,3190,3195,3180,10367
|
|
20240215,093800,2154626355,3185,3185,3195,3185,3093
|
|
20240215,093700,2144768275,3185,3190,3190,3180,5982
|
|
20240215,093600,2125716040,3190,3195,3195,3190,2790
|
|
20240215,093500,2116809195,3195,3200,3205,3195,3001
|
|
20240215,093400,2107203500,3200,3190,3200,3190,4355
|
|
20240215,093300,2093295225,3190,3185,3190,3175,11462
|
|
20240215,093200,2056790495,3185,3185,3190,3180,5371
|
|
20240215,093100,2039691860,3185,3195,3195,3185,3614
|
|
20240215,093000,2028179610,3195,3200,3205,3185,6724
|
|
20240215,092900,2006691845,3205,3205,3205,3185,3746
|
|
20240215,092800,1994727195,3205,3195,3210,3195,8307
|
|
20240215,092700,1968139550,3190,3170,3190,3165,14301
|
|
20240215,092600,1922679440,3170,3175,3175,3170,13081
|
|
20240215,092500,1881203885,3170,3175,3175,3165,15001
|
|
20240215,092400,1833644750,3175,3175,3180,3170,15958
|
|
20240215,092300,1782972005,3175,3175,3180,3175,5014
|
|
20240215,092200,1767036550,3180,3190,3195,3175,25094
|
|
20240215,092100,1687164660,3190,3205,3205,3190,8335
|
|
20240215,092000,1660518585,3195,3195,3200,3190,3949
|
|
20240215,091900,1647909485,3195,3190,3195,3180,14096
|
|
20240215,091800,1603018215,3190,3205,3210,3190,29065
|
|
20240215,091700,1509963190,3205,3200,3215,3185,9178
|
|
20240215,091600,1480583525,3180,3215,3215,3110,65495
|
|
20240215,091500,1272433780,3215,3235,3245,3215,23550
|
|
20240215,091400,1196439495,3235,3235,3240,3235,18158
|
|
20240215,091300,1137644810,3235,3240,3240,3235,9234
|
|
20240215,091200,1107750235,3240,3260,3260,3240,44360
|
|
20240215,091100,963551420,3260,3260,3260,3255,3746
|
|
20240215,091000,951345355,3255,3260,3260,3255,24260
|
|
20240215,090900,872326555,3260,3265,3265,3260,7721
|
|
20240215,090800,847150265,3265,3260,3280,3255,6154
|
|
20240215,090700,827077420,3260,3255,3275,3250,25747
|
|
20240215,090600,743109370,3255,3260,3270,3255,14820
|
|
20240215,090500,694824925,3265,3260,3280,3260,27313
|
|
20240215,090400,605646170,3260,3270,3280,3255,16464
|
|
20240215,090300,551923935,3280,3295,3305,3265,20904
|
|
20240215,090200,483398620,3280,3265,3285,3260,10392
|
|
20240215,090100,449383490,3260,3300,3310,3260,48236
|
|
20240215,090000,291091840,3290,3330,3330,3285,86966
|