617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191400,3464502120,13190,13190,13190,13190,2513
|
|
20240216,191300,3464502120,13190,13190,13190,13190,0
|
|
20240216,191200,3464502120,13190,13190,13190,13190,0
|
|
20240216,191100,3464502120,13190,13190,13190,13190,0
|
|
20240216,191000,3464502120,13190,13190,13190,13190,0
|
|
20240216,190900,3464502120,13190,13190,13190,13190,0
|
|
20240216,190800,3464502120,13190,13190,13190,13190,0
|
|
20240216,190700,3464502120,13190,13190,13190,13190,0
|
|
20240216,190600,3464502120,13190,13190,13190,13190,0
|
|
20240216,190500,3464502120,13190,13190,13190,13190,0
|
|
20240216,190400,3464502120,13190,13190,13190,13190,0
|
|
20240216,190300,3464502120,13190,13190,13190,13190,0
|
|
20240216,190200,3464502120,13190,13190,13190,13190,0
|
|
20240216,190100,3464502120,13190,13190,13190,13190,0
|
|
20240216,190000,3464502120,13190,13190,13190,13190,0
|
|
20240216,185900,3464502120,13190,13190,13190,13190,0
|
|
20240216,185800,3464502120,13190,13190,13190,13190,0
|
|
20240216,185700,3464502120,13190,13190,13190,13190,0
|
|
20240216,185600,3464502120,13190,13190,13190,13190,0
|
|
20240216,185500,3464502120,13190,13190,13190,13190,0
|
|
20240216,185400,3464502120,13190,13190,13190,13190,0
|
|
20240216,185300,3464502120,13190,13190,13190,13190,0
|
|
20240216,185200,3464502120,13190,13190,13190,13190,0
|
|
20240216,185100,3464502120,13190,13190,13190,13190,0
|
|
20240216,185000,3464502120,13190,13190,13190,13190,0
|
|
20240216,184900,3464502120,13190,13190,13190,13190,0
|
|
20240216,184800,3464502120,13190,13190,13190,13190,0
|
|
20240216,184700,3464502120,13190,13190,13190,13190,0
|
|
20240216,184600,3464502120,13190,13190,13190,13190,0
|
|
20240216,184500,3464502120,13190,13190,13190,13190,0
|
|
20240216,184400,3464502120,13190,13190,13190,13190,2513
|
|
20240216,184300,3464502120,13190,13190,13190,13190,0
|
|
20240216,184200,3464502120,13190,13190,13190,13190,0
|
|
20240216,184100,3464502120,13190,13190,13190,13190,0
|
|
20240216,184000,3464502120,13190,13190,13190,13190,0
|
|
20240216,183900,3464502120,13190,13190,13190,13190,0
|
|
20240216,183800,3464502120,13190,13190,13190,13190,0
|
|
20240216,183700,3464502120,13190,13190,13190,13190,0
|
|
20240216,183600,3464502120,13190,13190,13190,13190,0
|
|
20240216,183500,3464502120,13190,13190,13190,13190,0
|
|
20240216,183400,3464502120,13190,13190,13190,13190,0
|
|
20240216,183300,3464502120,13190,13190,13190,13190,0
|
|
20240216,183200,3464502120,13190,13190,13190,13190,0
|
|
20240216,183100,3464502120,13190,13190,13190,13190,0
|
|
20240216,183000,3464502120,13190,13190,13190,13190,0
|
|
20240216,182900,3464502120,13190,13190,13190,13190,0
|
|
20240216,182800,3464502120,13190,13190,13190,13190,0
|
|
20240216,182700,3464502120,13190,13190,13190,13190,0
|
|
20240216,182600,3464502120,13190,13190,13190,13190,0
|
|
20240216,182500,3464502120,13190,13190,13190,13190,0
|
|
20240216,182400,3464502120,13190,13190,13190,13190,0
|
|
20240216,182300,3464502120,13190,13190,13190,13190,0
|
|
20240216,182200,3464502120,13190,13190,13190,13190,0
|
|
20240216,182100,3464502120,13190,13190,13190,13190,0
|
|
20240216,182000,3464502120,13190,13190,13190,13190,0
|
|
20240216,181900,3464502120,13190,13190,13190,13190,0
|
|
20240216,181800,3464502120,13190,13190,13190,13190,0
|
|
20240216,181700,3464502120,13190,13190,13190,13190,0
|
|
20240216,181600,3464502120,13190,13190,13190,13190,0
|
|
20240216,181500,3464502120,13190,13190,13190,13190,0
|
|
20240216,181400,3464502120,13190,13190,13190,13190,2513
|
|
20240216,181300,3464502120,13190,13190,13190,13190,0
|
|
20240216,181200,3464502120,13190,13190,13190,13190,0
|
|
20240216,181100,3464502120,13190,13190,13190,13190,0
|
|
20240216,181000,3464502120,13190,13190,13190,13190,0
|
|
20240216,180900,3464502120,13190,13190,13190,13190,0
|
|
20240216,180800,3464502120,13190,13190,13190,13190,0
|
|
20240216,180700,3464502120,13190,13190,13190,13190,0
|
|
20240216,180600,3464502120,13190,13190,13190,13190,0
|
|
20240216,180500,3464502120,13190,13190,13190,13190,0
|
|
20240216,180400,3464502120,13190,13190,13190,13190,0
|
|
20240216,180300,3464502120,13190,13190,13190,13190,0
|
|
20240216,180200,3464502120,13190,13190,13190,13190,0
|
|
20240216,180100,3464502120,13190,13190,13190,13190,0
|
|
20240216,180000,3464502120,13190,13190,13190,13190,0
|
|
20240216,175900,3464502120,13190,13190,13190,13190,0
|
|
20240216,175800,3464502120,13190,13190,13190,13190,0
|
|
20240216,175700,3464502120,13190,13190,13190,13190,0
|
|
20240216,175600,3464502120,13190,13190,13190,13190,0
|
|
20240216,175500,3464502120,13190,13190,13190,13190,0
|
|
20240216,175400,3464502120,13190,13190,13190,13190,0
|
|
20240216,175300,3464502120,13190,13190,13190,13190,0
|
|
20240216,175200,3464502120,13190,13190,13190,13190,0
|
|
20240216,175100,3464502120,13190,13190,13190,13190,0
|
|
20240216,175000,3464502120,13190,13190,13190,13190,0
|
|
20240216,174900,3464502120,13190,13190,13190,13190,0
|
|
20240216,174800,3464502120,13190,13190,13190,13190,0
|
|
20240216,174700,3464502120,13190,13190,13190,13190,0
|
|
20240216,174600,3464502120,13190,13190,13190,13190,0
|
|
20240216,174500,3464502120,13190,13190,13190,13190,0
|
|
20240216,174400,3464502120,13190,13190,13190,13190,2513
|
|
20240216,174300,3464502120,13190,13190,13190,13190,0
|
|
20240216,174200,3464502120,13190,13190,13190,13190,0
|
|
20240216,174100,3464502120,13190,13190,13190,13190,0
|
|
20240216,174000,3464502120,13190,13190,13190,13190,0
|
|
20240216,173900,3464502120,13190,13190,13190,13190,0
|
|
20240216,173800,3464502120,13190,13190,13190,13190,0
|
|
20240216,173700,3464502120,13190,13190,13190,13190,0
|
|
20240216,173600,3464502120,13190,13190,13190,13190,0
|
|
20240216,173500,3464502120,13190,13190,13190,13190,0
|
|
20240216,173400,3464502120,13190,13190,13190,13190,0
|
|
20240216,173300,3464502120,13190,13190,13190,13190,0
|
|
20240216,173200,3464502120,13190,13190,13190,13190,0
|
|
20240216,173100,3464502120,13190,13190,13190,13190,0
|
|
20240216,173000,3464502120,13190,13190,13190,13190,0
|
|
20240216,172900,3464502120,13190,13190,13190,13190,0
|
|
20240216,172800,3464502120,13190,13190,13190,13190,0
|
|
20240216,172700,3464502120,13190,13190,13190,13190,0
|
|
20240216,172600,3464502120,13190,13190,13190,13190,0
|
|
20240216,172500,3464502120,13190,13190,13190,13190,0
|
|
20240216,172400,3464502120,13190,13190,13190,13190,0
|
|
20240216,172300,3464502120,13190,13190,13190,13190,0
|
|
20240216,172200,3464502120,13190,13190,13190,13190,0
|
|
20240216,172100,3464502120,13190,13190,13190,13190,0
|
|
20240216,172000,3464502120,13190,13190,13190,13190,0
|
|
20240216,171900,3464502120,13190,13190,13190,13190,0
|
|
20240216,171800,3464502120,13190,13190,13190,13190,0
|
|
20240216,171700,3464502120,13190,13190,13190,13190,0
|
|
20240216,171600,3464502120,13190,13190,13190,13190,0
|
|
20240216,171500,3464502120,13190,13190,13190,13190,0
|
|
20240216,171400,3464502120,13190,13190,13190,13190,2513
|
|
20240216,171300,3464502120,13190,13190,13190,13190,0
|
|
20240216,171200,3464502120,13190,13190,13190,13190,0
|
|
20240216,171100,3464502120,13190,13190,13190,13190,0
|
|
20240216,171000,3464502120,13190,13190,13190,13190,0
|
|
20240216,170900,3464502120,13190,13190,13190,13190,0
|
|
20240216,170800,3464502120,13190,13190,13190,13190,0
|
|
20240216,170700,3464502120,13190,13190,13190,13190,0
|
|
20240216,170600,3464502120,13190,13190,13190,13190,0
|
|
20240216,170500,3464502120,13190,13190,13190,13190,0
|
|
20240216,170400,3464502120,13190,13190,13190,13190,0
|
|
20240216,170300,3464502120,13190,13190,13190,13190,0
|
|
20240216,170200,3464502120,13190,13190,13190,13190,0
|
|
20240216,170100,3464502120,13190,13190,13190,13190,0
|
|
20240216,170000,3464502120,13190,13190,13190,13190,0
|
|
20240216,165900,3464502120,13190,13190,13190,13190,0
|
|
20240216,165800,3464502120,13190,13190,13190,13190,0
|
|
20240216,165700,3464502120,13190,13190,13190,13190,0
|
|
20240216,165600,3464502120,13190,13190,13190,13190,0
|
|
20240216,165500,3464502120,13190,13190,13190,13190,0
|
|
20240216,165400,3464502120,13190,13190,13190,13190,0
|
|
20240216,165300,3464502120,13190,13190,13190,13190,0
|
|
20240216,165200,3464502120,13190,13190,13190,13190,0
|
|
20240216,165100,3464502120,13190,13190,13190,13190,0
|
|
20240216,165000,3464502120,13190,13190,13190,13190,0
|
|
20240216,164900,3464502120,13190,13190,13190,13190,0
|
|
20240216,164800,3464502120,13190,13190,13190,13190,0
|
|
20240216,164700,3464502120,13190,13190,13190,13190,0
|
|
20240216,164600,3464502120,13190,13190,13190,13190,0
|
|
20240216,164500,3464502120,13190,13190,13190,13190,0
|
|
20240216,164400,3464502120,13190,13190,13190,13190,2513
|
|
20240216,164300,3464502120,13190,13190,13190,13190,0
|
|
20240216,164200,3464502120,13190,13190,13190,13190,0
|
|
20240216,164100,3464502120,13190,13190,13190,13190,0
|
|
20240216,164000,3464502120,13190,13190,13190,13190,0
|
|
20240216,163900,3464502120,13190,13190,13190,13190,0
|
|
20240216,163800,3464502120,13190,13190,13190,13190,0
|
|
20240216,163700,3464502120,13190,13190,13190,13190,0
|
|
20240216,163600,3464502120,13190,13190,13190,13190,0
|
|
20240216,163500,3464502120,13190,13190,13190,13190,0
|
|
20240216,163400,3464502120,13190,13190,13190,13190,0
|
|
20240216,163300,3464502120,13190,13190,13190,13190,0
|
|
20240216,163200,3464502120,13190,13190,13190,13190,0
|
|
20240216,163100,3464502120,13190,13190,13190,13190,0
|
|
20240216,163000,3464502120,13190,13190,13190,13190,0
|
|
20240216,162900,3464502120,13190,13190,13190,13190,0
|
|
20240216,162800,3464502120,13190,13190,13190,13190,0
|
|
20240216,162700,3464502120,13190,13190,13190,13190,0
|
|
20240216,162600,3464502120,13190,13190,13190,13190,0
|
|
20240216,162500,3464502120,13190,13190,13190,13190,0
|
|
20240216,162400,3464502120,13190,13190,13190,13190,0
|
|
20240216,162300,3464502120,13190,13190,13190,13190,0
|
|
20240216,162200,3464502120,13190,13190,13190,13190,0
|
|
20240216,162100,3464502120,13190,13190,13190,13190,0
|
|
20240216,162000,3464502120,13190,13190,13190,13190,0
|
|
20240216,161900,3464502120,13190,13190,13190,13190,0
|
|
20240216,161800,3464502120,13190,13190,13190,13190,0
|
|
20240216,161700,3464502120,13190,13190,13190,13190,0
|
|
20240216,161600,3464502120,13190,13190,13190,13190,0
|
|
20240216,161500,3464502120,13190,13190,13190,13190,0
|
|
20240216,161400,3464502120,13190,13190,13190,13190,2513
|
|
20240216,161300,3464502120,13190,13190,13190,13190,0
|
|
20240216,161200,3464502120,13190,13190,13190,13190,0
|
|
20240216,161100,3464502120,13190,13190,13190,13190,0
|
|
20240216,161000,3464502120,13190,13190,13190,13190,0
|
|
20240216,160900,3464502120,13190,13190,13190,13190,0
|
|
20240216,160800,3464502120,13190,13190,13190,13190,0
|
|
20240216,160700,3464502120,13190,13190,13190,13190,0
|
|
20240216,160600,3464502120,13190,13190,13190,13190,0
|
|
20240216,160500,3464502120,13190,13190,13190,13190,0
|
|
20240216,160400,3464502120,13190,13190,13190,13190,0
|
|
20240216,160300,3464502120,13190,13190,13190,13190,0
|
|
20240216,160200,3464502120,13190,13190,13190,13190,0
|
|
20240216,160100,3464502120,13190,13190,13190,13190,0
|
|
20240216,160000,3464502120,13190,13190,13190,13190,0
|
|
20240216,155900,3464502120,13190,13190,13190,13190,0
|
|
20240216,155800,3464502120,13190,13190,13190,13190,0
|
|
20240216,155700,3464502120,13190,13190,13190,13190,0
|
|
20240216,155600,3464502120,13190,13190,13190,13190,0
|
|
20240216,155500,3464502120,13190,13190,13190,13190,0
|
|
20240216,155400,3464502120,13190,13190,13190,13190,0
|
|
20240216,155300,3464502120,13190,13190,13190,13190,0
|
|
20240216,155200,3464502120,13190,13190,13190,13190,0
|
|
20240216,155100,3464502120,13190,13190,13190,13190,0
|
|
20240216,155000,3464502120,13190,13190,13190,13190,0
|
|
20240216,154900,3464502120,13190,13190,13190,13190,0
|
|
20240216,154800,3464502120,13190,13190,13190,13190,0
|
|
20240216,154700,3464502120,13190,13190,13190,13190,0
|
|
20240216,154600,3464502120,13190,13190,13190,13190,0
|
|
20240216,154500,3464502120,13190,13190,13190,13190,0
|
|
20240216,154400,3464502120,13190,13190,13190,13190,2513
|
|
20240216,154300,3464502120,13190,13190,13190,13190,0
|
|
20240216,154200,3464502120,13190,13190,13190,13190,0
|
|
20240216,154100,3464502120,13190,13190,13190,13190,0
|
|
20240216,154000,3464502120,13190,13190,13190,13190,0
|
|
20240216,153900,3464502120,13190,13190,13190,13190,0
|
|
20240216,153800,3464502120,13190,13190,13190,13190,0
|
|
20240216,153700,3464502120,13190,13190,13190,13190,0
|
|
20240216,153600,3464502120,13190,13190,13190,13190,0
|
|
20240216,153500,3464502120,13190,13190,13190,13190,0
|
|
20240216,153400,3464502120,13190,13190,13190,13190,0
|
|
20240216,153300,3464502120,13190,13190,13190,13190,0
|
|
20240216,153200,3464502120,13190,13190,13190,13190,0
|
|
20240216,153100,3464502120,13190,13190,13190,13190,0
|
|
20240216,153000,3464502120,13190,13190,13190,13190,2513
|
|
20240216,152900,3431355650,13200,13200,13200,13200,0
|
|
20240216,152800,3431355650,13200,13200,13200,13200,0
|
|
20240216,152700,3431355650,13200,13200,13200,13200,0
|
|
20240216,152600,3431355650,13200,13200,13200,13200,0
|
|
20240216,152500,3431355650,13200,13200,13200,13200,0
|
|
20240216,152400,3431355650,13200,13200,13200,13200,0
|
|
20240216,152300,3431355650,13200,13200,13200,13200,0
|
|
20240216,152200,3431355650,13200,13200,13200,13200,0
|
|
20240216,152100,3431355650,13200,13200,13200,13200,0
|
|
20240216,152000,3431355650,13200,13200,13200,13200,0
|
|
20240216,151900,3431355650,13200,13190,13220,13190,372
|
|
20240216,151800,3426445900,13180,13160,13190,13160,591
|
|
20240216,151700,3418658270,13160,13190,13190,13160,826
|
|
20240216,151600,3407765680,13190,13180,13190,13150,2309
|
|
20240216,151500,3377352740,13180,13180,13190,13180,322
|
|
20240216,151400,3373108750,13190,13190,13190,13190,7
|
|
20240216,151300,3373016420,13190,13190,13190,13190,429
|
|
20240216,151200,3367357910,13200,13200,13200,13200,28
|
|
20240216,151100,3366988310,13200,13170,13200,13170,3956
|
|
20240216,151000,3314824080,13150,13150,13170,13150,1508
|
|
20240216,150900,3294975260,13160,13170,13170,13160,298
|
|
20240216,150800,3291053110,13170,13160,13170,13160,346
|
|
20240216,150700,3286499440,13170,13140,13170,13130,1760
|
|
20240216,150600,3263355220,13150,13160,13160,13140,1195
|
|
20240216,150500,3247646980,13150,13150,13170,13150,1034
|
|
20240216,150400,3234049460,13160,13150,13160,13140,131
|
|
20240216,150300,3232327800,13140,13140,13150,13130,1564
|
|
20240216,150200,3211782470,13140,13170,13170,13140,871
|
|
20240216,150100,3200333520,13160,13150,13160,13150,567
|
|
20240216,150000,3192874140,13160,13170,13170,13150,242
|
|
20240216,145900,3189689450,13190,13190,13190,13170,13
|
|
20240216,145800,3189518000,13180,13180,13190,13170,305
|
|
20240216,145700,3185500570,13190,13170,13190,13170,80
|
|
20240216,145600,3184446650,13190,13190,13190,13170,329
|
|
20240216,145500,3180110460,13190,13180,13190,13170,501
|
|
20240216,145400,3173509900,13180,13190,13190,13140,11005
|
|
20240216,145300,3028866610,13190,13180,13190,13170,125
|
|
20240216,145200,3027219350,13180,13180,13180,13180,13
|
|
20240216,145100,3027048010,13180,13180,13180,13160,3088
|
|
20240216,145000,2986396270,13190,13180,13190,13180,301
|
|
20240216,144900,2982429000,13190,13200,13200,13180,56
|
|
20240216,144800,2981690810,13200,13180,13200,13180,4
|
|
20240216,144700,2981638030,13200,13180,13200,13180,391
|
|
20240216,144600,2976484450,13180,13180,13180,13180,1542
|
|
20240216,144500,2956160890,13200,13200,13200,13200,49
|
|
20240216,144400,2955514090,13200,13190,13200,13190,286
|
|
20240216,144300,2951741730,13220,13190,13220,13190,352
|
|
20240216,144200,2947098790,13180,13220,13220,13180,1666
|
|
20240216,144100,2925127210,13220,13220,13220,13220,12
|
|
20240216,144000,2924968570,13230,13230,13230,13230,0
|
|
20240216,143900,2924968570,13230,13230,13230,13230,18
|
|
20240216,143800,2924730430,13230,13230,13230,13230,0
|
|
20240216,143700,2924730430,13230,13200,13230,13200,825
|
|
20240216,143600,2913839870,13200,13200,13200,13200,370
|
|
20240216,143500,2908955870,13200,13210,13210,13200,120
|
|
20240216,143400,2907371670,13210,13210,13210,13210,52
|
|
20240216,143300,2906684750,13210,13230,13230,13210,64
|
|
20240216,143200,2905838270,13210,13240,13240,13210,72
|
|
20240216,143100,2904885500,13240,13240,13240,13200,397
|
|
20240216,143000,2899642950,13240,13220,13240,13200,625
|
|
20240216,142900,2891392200,13200,13220,13220,13200,2735
|
|
20240216,142800,2855277830,13220,13230,13230,13220,149
|
|
20240216,142700,2853307550,13240,13240,13240,13240,0
|
|
20240216,142600,2853307550,13240,13240,13240,13240,0
|
|
20240216,142500,2853307550,13240,13240,13240,13240,0
|
|
20240216,142400,2853307550,13240,13240,13240,13240,85
|
|
20240216,142300,2852182150,13240,13220,13240,13220,916
|
|
20240216,142200,2840072530,13220,13220,13220,13220,0
|
|
20240216,142100,2840072530,13220,13220,13220,13220,172
|
|
20240216,142000,2837798690,13220,13220,13220,13220,732
|
|
20240216,141900,2828121650,13220,13220,13220,13220,313
|
|
20240216,141800,2823983790,13220,13220,13220,13220,20
|
|
20240216,141700,2823719390,13220,13230,13230,13220,266
|
|
20240216,141600,2820202630,13240,13230,13250,13230,1705
|
|
20240216,141500,2797636620,13230,13240,13240,13230,87
|
|
20240216,141400,2796485530,13250,13240,13250,13240,805
|
|
20240216,141300,2785822330,13250,13250,13250,13250,1
|
|
20240216,141200,2785809080,13240,13250,13250,13240,113
|
|
20240216,141100,2784312810,13250,13250,13250,13250,125
|
|
20240216,141000,2782656560,13260,13260,13260,13260,59
|
|
20240216,140900,2781874220,13270,13270,13270,13270,50
|
|
20240216,140800,2781210720,13280,13250,13280,13250,235
|
|
20240216,140700,2778090220,13290,13290,13290,13290,1
|
|
20240216,140600,2778076930,13250,13250,13250,13250,10
|
|
20240216,140500,2777944430,13290,13290,13290,13250,552
|
|
20240216,140400,2770610360,13220,13290,13290,13220,2252
|
|
20240216,140300,2740784960,13290,13290,13290,13290,0
|
|
20240216,140200,2740784960,13290,13290,13290,13290,29
|
|
20240216,140100,2740399550,13290,13290,13290,13270,13
|
|
20240216,140000,2740226980,13270,13290,13300,13270,1344
|
|
20240216,135900,2722384320,13300,13300,13300,13300,101
|
|
20240216,135800,2721041020,13300,13290,13300,13290,126
|
|
20240216,135700,2719366440,13290,13290,13290,13290,96
|
|
20240216,135600,2718090600,13290,13290,13290,13290,71
|
|
20240216,135500,2717147010,13290,13290,13290,13280,22
|
|
20240216,135400,2716854640,13300,13280,13300,13280,118
|
|
20240216,135300,2715287540,13280,13300,13300,13280,21
|
|
20240216,135200,2715008640,13290,13280,13290,13280,240
|
|
20240216,135100,2711820040,13280,13290,13290,13280,24
|
|
20240216,135000,2711501280,13290,13300,13300,13280,388
|
|
20240216,134900,2706344890,13290,13310,13310,13290,58
|
|
20240216,134800,2705573680,13310,13290,13310,13290,797
|
|
20240216,134700,2694970990,13310,13290,13310,13290,116
|
|
20240216,134600,2693429170,13290,13320,13320,13290,2832
|
|
20240216,134500,2655707530,13320,13330,13330,13310,101
|
|
20240216,134400,2654361780,13320,13310,13320,13310,491
|
|
20240216,134300,2647824610,13310,13300,13310,13300,136
|
|
20240216,134200,2646014460,13300,13320,13320,13300,37
|
|
20240216,134100,2645522200,13320,13310,13320,13310,947
|
|
20240216,134000,2632908600,13310,13310,13310,13290,56
|
|
20240216,133900,2632163330,13310,13310,13310,13310,0
|
|
20240216,133800,2632163330,13310,13290,13310,13290,28
|
|
20240216,133700,2631791070,13290,13330,13330,13290,435
|
|
20240216,133600,2625999050,13320,13320,13320,13320,156
|
|
20240216,133500,2623921130,13300,13300,13300,13300,800
|
|
20240216,133400,2613281130,13280,13330,13330,13280,111
|
|
20240216,133300,2611801650,13330,13250,13330,13250,12
|
|
20240216,133200,2611642490,13250,13270,13330,13250,7604
|
|
20240216,133100,2510676680,13250,13250,13270,13250,78
|
|
20240216,133000,2509642380,13250,13270,13270,13250,256
|
|
20240216,132900,2506249170,13270,13270,13270,13270,0
|
|
20240216,132800,2506249170,13270,13270,13270,13260,56
|
|
20240216,132700,2505506510,13270,13270,13280,13270,43
|
|
20240216,132600,2504935890,13280,13270,13280,13270,41
|
|
20240216,132500,2504391510,13280,13280,13280,13280,60
|
|
20240216,132400,2503594710,13280,13270,13280,13270,8
|
|
20240216,132300,2503488520,13280,13280,13280,13270,114
|
|
20240216,132200,2501975650,13280,13280,13280,13280,1
|
|
20240216,132100,2501962370,13270,13280,13280,13270,301
|
|
20240216,132000,2497967090,13280,13280,13280,13280,56
|
|
20240216,131900,2497223410,13280,13280,13280,13280,619
|
|
20240216,131800,2489003090,13280,13280,13280,13280,20
|
|
20240216,131700,2488737490,13280,13280,13280,13280,778
|
|
20240216,131600,2478405650,13280,13280,13280,13280,22
|
|
20240216,131500,2478113490,13280,13280,13280,13270,69
|
|
20240216,131400,2477197350,13260,13280,13280,13260,108
|
|
20240216,131300,2475764460,13280,13280,13280,13280,83
|
|
20240216,131200,2474662220,13280,13280,13280,13280,0
|
|
20240216,131100,2474662220,13280,13260,13280,13260,1001
|
|
20240216,131000,2461388940,13260,13250,13260,13220,1004
|
|
20240216,130900,2448101270,13250,13250,13250,13250,0
|
|
20240216,130800,2448101270,13250,13250,13250,13250,9
|
|
20240216,130700,2447982020,13250,13240,13250,13230,314
|
|
20240216,130600,2443825640,13230,13230,13230,13230,455
|
|
20240216,130500,2437805990,13240,13240,13240,13240,0
|
|
20240216,130400,2437805990,13240,13240,13240,13240,42
|
|
20240216,130300,2437249910,13240,13240,13240,13240,290
|
|
20240216,130200,2433410310,13250,13240,13250,13240,27
|
|
20240216,130100,2433052810,13240,13240,13240,13240,427
|
|
20240216,130000,2427399330,13240,13220,13250,13220,298
|
|
20240216,125900,2423459690,13220,13230,13230,13220,40
|
|
20240216,125800,2422930790,13230,13250,13250,13230,318
|
|
20240216,125700,2418722430,13230,13250,13250,13230,801
|
|
20240216,125600,2408125010,13250,13250,13250,13230,33
|
|
20240216,125500,2407688260,13250,13250,13250,13250,12
|
|
20240216,125400,2407529260,13250,13250,13250,13250,50
|
|
20240216,125300,2406866760,13250,13230,13250,13220,183
|
|
20240216,125200,2404447130,13230,13250,13250,13230,100
|
|
20240216,125100,2403123130,13240,13250,13250,13240,11
|
|
20240216,125000,2402977470,13240,13220,13240,13210,206
|
|
20240216,124900,2400255080,13240,13240,13240,13240,10
|
|
20240216,124800,2400122680,13240,13220,13240,13220,302
|
|
20240216,124700,2396130200,13250,13230,13250,13230,84
|
|
20240216,124600,2395017670,13230,13230,13230,13230,10
|
|
20240216,124500,2394885370,13220,13220,13220,13220,0
|
|
20240216,124400,2394885370,13220,13250,13260,13220,95
|
|
20240216,124300,2393626570,13220,13220,13230,13210,330
|
|
20240216,124200,2389265650,13220,13230,13230,13220,20
|
|
20240216,124100,2389001240,13220,13220,13220,13220,0
|
|
20240216,124000,2389001240,13220,13220,13220,13220,0
|
|
20240216,123900,2389001240,13220,13240,13240,13220,604
|
|
20240216,123800,2381013350,13270,13270,13270,13270,0
|
|
20240216,123700,2381013350,13270,13270,13270,13270,0
|
|
20240216,123600,2381013350,13270,13270,13270,13270,9
|
|
20240216,123500,2380893920,13270,13230,13270,13230,46
|
|
20240216,123400,2380284740,13230,13280,13280,13230,118
|
|
20240216,123300,2378722700,13280,13280,13280,13280,15
|
|
20240216,123200,2378523500,13280,13200,13280,13200,10
|
|
20240216,123100,2378391420,13180,13250,13250,13180,2404
|
|
20240216,123000,2346650550,13250,13240,13250,13240,31
|
|
20240216,122900,2346239810,13240,13240,13240,13220,306
|
|
20240216,122800,2342191230,13240,13240,13240,13240,0
|
|
20240216,122700,2342191230,13240,13280,13290,13240,579
|
|
20240216,122600,2334507510,13280,13270,13280,13270,24
|
|
20240216,122500,2334188830,13270,13270,13270,13270,3
|
|
20240216,122400,2334149020,13250,13250,13250,13250,5
|
|
20240216,122300,2334082770,13260,13270,13270,13260,164
|
|
20240216,122200,2331907560,13270,13230,13270,13230,1968
|
|
20240216,122100,2305856010,13230,13190,13230,13180,411
|
|
20240216,122000,2300433720,13180,13180,13180,13180,6
|
|
20240216,121900,2300354640,13180,13180,13180,13180,400
|
|
20240216,121800,2295082640,13180,13220,13220,13180,724
|
|
20240216,121700,2285534450,13220,13220,13220,13200,31
|
|
20240216,121600,2285124810,13220,13220,13220,13220,50
|
|
20240216,121500,2284463810,13240,13190,13240,13180,561
|
|
20240216,121400,2277069410,13190,13200,13200,13180,413
|
|
20240216,121300,2271623430,13190,13190,13190,13190,163
|
|
20240216,121200,2269473460,13190,13200,13200,13190,121
|
|
20240216,121100,2267877210,13200,13260,13280,13190,1869
|
|
20240216,121000,2243187790,13270,13280,13280,13270,3
|
|
20240216,120900,2243147960,13280,13280,13280,13280,1
|
|
20240216,120800,2243134680,13280,13240,13280,13240,235
|
|
20240216,120700,2240019240,13240,13220,13250,13220,21
|
|
20240216,120600,2239741210,13250,13240,13250,13200,2752
|
|
20240216,120500,2203355510,13240,13250,13250,13240,300
|
|
20240216,120400,2199382870,13240,13240,13240,13240,100
|
|
20240216,120300,2198058870,13240,13280,13280,13240,1098
|
|
20240216,120200,2183493700,13280,13250,13280,13250,413
|
|
20240216,120100,2178009390,13250,13250,13250,13250,82
|
|
20240216,120000,2176922890,13240,13260,13260,13240,1660
|
|
20240216,115900,2154925270,13260,13260,13260,13260,0
|
|
20240216,115800,2154925270,13260,13270,13280,13260,227
|
|
20240216,115700,2151913220,13290,13290,13290,13270,695
|
|
20240216,115600,2142678670,13250,13250,13250,13250,61
|
|
20240216,115500,2141870420,13250,13290,13290,13200,4630
|
|
20240216,115400,2080425750,13290,13310,13310,13290,3522
|
|
20240216,115300,2033582250,13340,13340,13340,13340,0
|
|
20240216,115200,2033582250,13340,13340,13340,13320,145
|
|
20240216,115100,2031650810,13320,13340,13340,13320,328
|
|
20240216,115000,2027281550,13340,13340,13340,13320,40
|
|
20240216,114900,2026748690,13320,13340,13340,13320,587
|
|
20240216,114800,2018926110,13340,13330,13340,13320,843
|
|
20240216,114700,2007695590,13320,13320,13330,13320,115
|
|
20240216,114600,2006163090,13320,13300,13330,13300,164
|
|
20240216,114500,2003981660,13300,13320,13320,13300,2646
|
|
20240216,114400,1968753600,13330,13330,13330,13330,37
|
|
20240216,114300,1968260390,13330,13340,13340,13330,96
|
|
20240216,114200,1966980700,13340,13330,13340,13320,457
|
|
20240216,114100,1960889910,13330,13340,13340,13330,48
|
|
20240216,114000,1960249610,13340,13340,13340,13330,748
|
|
20240216,113900,1950271320,13340,13320,13340,13320,290
|
|
20240216,113800,1946406000,13340,13350,13350,13330,2526
|
|
20240216,113700,1912731370,13360,13340,13360,13340,79
|
|
20240216,113600,1911677480,13340,13340,13360,13330,423
|
|
20240216,113500,1906034940,13340,13360,13360,13340,205
|
|
20240216,113400,1903300200,13340,13340,13340,13340,112
|
|
20240216,113300,1901806120,13350,13370,13370,13350,304
|
|
20240216,113200,1897747610,13370,13360,13380,13360,42
|
|
20240216,113100,1897185840,13350,13390,13390,13350,507
|
|
20240216,113000,1890412360,13390,13360,13390,13360,9
|
|
20240216,112900,1890292090,13400,13400,13400,13350,148
|
|
20240216,112800,1888309980,13360,13360,13360,13360,71
|
|
20240216,112700,1887361420,13360,13350,13360,13350,26
|
|
20240216,112600,1887014140,13360,13360,13360,13350,117
|
|
20240216,112500,1885451340,13360,13350,13360,13350,61
|
|
20240216,112400,1884636880,13350,13400,13400,13350,1007
|
|
20240216,112300,1871143430,13400,13370,13400,13360,1353
|
|
20240216,112200,1853060510,13370,13370,13370,13360,295
|
|
20240216,112100,1849116550,13420,13370,13420,13370,882
|
|
20240216,112000,1837324110,13370,13380,13380,13370,434
|
|
20240216,111900,1831518350,13380,13430,13440,13380,1187
|
|
20240216,111800,1815616800,13440,13400,13440,13400,57
|
|
20240216,111700,1814851550,13420,13400,13420,13400,26
|
|
20240216,111600,1814503090,13420,13400,13430,13400,169
|
|
20240216,111500,1812238240,13440,13400,13440,13400,67
|
|
20240216,111400,1811340120,13390,13390,13390,13390,5
|
|
20240216,111300,1811273170,13390,13400,13400,13390,14
|
|
20240216,111200,1811085700,13400,13400,13440,13390,103
|
|
20240216,111100,1809705480,13440,13400,13440,13400,122
|
|
20240216,111000,1808070580,13440,13400,13440,13400,12
|
|
20240216,110900,1807909740,13440,13400,13440,13400,56
|
|
20240216,110800,1807159260,13400,13400,13450,13400,239
|
|
20240216,110700,1803956460,13450,13410,13450,13400,806
|
|
20240216,110600,1793151920,13410,13430,13430,13410,1310
|
|
20240216,110500,1775564050,13430,13450,13450,13430,80
|
|
20240216,110400,1774489450,13440,13440,13450,13440,458
|
|
20240216,110300,1768333920,13450,13440,13450,13440,158
|
|
20240216,110200,1766210390,13440,13440,13450,13440,23
|
|
20240216,110100,1765901260,13440,13440,13440,13440,15
|
|
20240216,110000,1765699660,13440,13430,13440,13430,60
|
|
20240216,105900,1764893560,13460,13460,13460,13460,0
|
|
20240216,105800,1764893560,13460,13430,13460,13430,12
|
|
20240216,105700,1764732350,13460,13460,13460,13430,45
|
|
20240216,105600,1764126930,13460,13460,13470,13450,548
|
|
20240216,105500,1756751050,13460,13420,13460,13420,73
|
|
20240216,105400,1755770470,13430,13420,13430,13420,62
|
|
20240216,105300,1754938380,13420,13420,13420,13410,480
|
|
20240216,105200,1748497010,13420,13420,13420,13410,90
|
|
20240216,105100,1747289330,13420,13410,13420,13410,557
|
|
20240216,105000,1739819890,13410,13400,13410,13400,11
|
|
20240216,104900,1739672480,13400,13400,13400,13400,338
|
|
20240216,104800,1735143280,13400,13410,13410,13400,8
|
|
20240216,104700,1735036070,13410,13410,13410,13410,224
|
|
20240216,104600,1732032230,13410,13410,13410,13410,400
|
|
20240216,104500,1726668230,13420,13380,13420,13380,84
|
|
20240216,104400,1725543650,13420,13420,13420,13380,1032
|
|
20240216,104300,1711723030,13420,13420,13420,13420,70
|
|
20240216,104200,1710783630,13420,13390,13420,13390,54
|
|
20240216,104100,1710060510,13390,13390,13390,13390,108
|
|
20240216,104000,1708614390,13390,13400,13400,13390,314
|
|
20240216,103900,1704408790,13400,13400,13400,13390,1325
|
|
20240216,103800,1686654340,13400,13430,13430,13400,537
|
|
20240216,103700,1679455020,13430,13410,13430,13410,176
|
|
20240216,103600,1677093380,13410,13400,13410,13400,689
|
|
20240216,103500,1667857130,13400,13430,13430,13400,1174
|
|
20240216,103400,1652109240,13430,13430,13430,13430,33
|
|
20240216,103300,1651666050,13460,13460,13460,13460,75
|
|
20240216,103200,1650656550,13420,13420,13420,13410,841
|
|
20240216,103100,1639376790,13420,13420,13420,13420,15
|
|
20240216,103000,1639175490,13420,13430,13470,13420,1675
|
|
20240216,102900,1616688740,13470,13440,13470,13440,378
|
|
20240216,102800,1611608030,13440,13470,13470,13440,259
|
|
20240216,102700,1608124560,13450,13440,13450,13440,106
|
|
20240216,102600,1606699820,13440,13470,13470,13440,5146
|
|
20240216,102500,1537448240,13480,13480,13480,13480,1277
|
|
20240216,102400,1520234280,13490,13490,13490,13490,336
|
|
20240216,102300,1515701640,13500,13490,13500,13490,157
|
|
20240216,102200,1513582690,13500,13490,13500,13480,256
|
|
20240216,102100,1510130580,13520,13510,13520,13510,8
|
|
20240216,102000,1510022470,13510,13480,13510,13480,1081
|
|
20240216,101900,1495448750,13480,13490,13510,13480,685
|
|
20240216,101800,1486213890,13490,13510,13510,13490,620
|
|
20240216,101700,1477848670,13520,13520,13520,13520,0
|
|
20240216,101600,1477848670,13520,13510,13520,13510,196
|
|
20240216,101500,1475198960,13490,13490,13490,13480,488
|
|
20240216,101400,1468618020,13510,13510,13510,13500,1677
|
|
20240216,101300,1445971850,13520,13550,13550,13520,2254
|
|
20240216,101200,1415474220,13560,13560,13560,13560,90
|
|
20240216,101100,1414253820,13550,13560,13560,13550,464
|
|
20240216,101000,1407961990,13560,13570,13590,13560,369
|
|
20240216,100900,1402956000,13570,13570,13570,13570,35
|
|
20240216,100800,1402481050,13580,13590,13590,13580,582
|
|
20240216,100700,1394573110,13600,13620,13620,13600,1154
|
|
20240216,100600,1378873430,13640,13620,13640,13610,2232
|
|
20240216,100500,1348457840,13620,13560,13630,13560,8416
|
|
20240216,100400,1234024590,13510,13520,13560,13500,2985
|
|
20240216,100300,1193658680,13520,13460,13520,13460,684
|
|
20240216,100200,1184441660,13480,13530,13530,13480,707
|
|
20240216,100100,1174899250,13530,13520,13530,13500,576
|
|
20240216,100000,1167113960,13530,13530,13540,13510,603
|
|
20240216,095900,1158964580,13540,13550,13550,13520,382
|
|
20240216,095800,1153790860,13550,13530,13550,13530,485
|
|
20240216,095700,1147223960,13540,13540,13550,13540,171
|
|
20240216,095600,1144908180,13570,13550,13570,13540,475
|
|
20240216,095500,1138471780,13580,13540,13580,13530,1818
|
|
20240216,095400,1113814220,13540,13530,13540,13500,441
|
|
20240216,095300,1107849190,13540,13490,13540,13490,3307
|
|
20240216,095200,1063199970,13480,13430,13480,13430,1491
|
|
20240216,095100,1043137950,13440,13430,13440,13430,233
|
|
20240216,095000,1040007550,13420,13430,13440,13400,1557
|
|
20240216,094900,1019094550,13400,13370,13400,13370,1038
|
|
20240216,094800,1005203180,13380,13410,13410,13380,1120
|
|
20240216,094700,990207910,13410,13410,13410,13410,391
|
|
20240216,094600,984964600,13410,13440,13440,13410,5
|
|
20240216,094500,984897430,13440,13440,13440,13410,353
|
|
20240216,094400,980154260,13440,13440,13440,13440,82
|
|
20240216,094300,979052180,13440,13430,13450,13410,1244
|
|
20240216,094200,962346410,13450,13460,13460,13440,463
|
|
20240216,094100,956120150,13470,13420,13470,13420,1004
|
|
20240216,094000,942615670,13420,13380,13420,13380,1006
|
|
20240216,093900,929122250,13380,13360,13380,13360,81
|
|
20240216,093800,928039430,13360,13360,13360,13350,363
|
|
20240216,093700,923192310,13360,13360,13360,13350,268
|
|
20240216,093600,919612180,13360,13380,13380,13350,1048
|
|
20240216,093500,905616390,13380,13360,13380,13360,102
|
|
20240216,093400,904253630,13360,13360,13360,13350,893
|
|
20240216,093300,892324250,13360,13380,13390,13360,894
|
|
20240216,093200,880370020,13380,13380,13390,13370,229
|
|
20240216,093100,877306640,13440,13410,13440,13380,1198
|
|
20240216,093000,861241340,13440,13460,13460,13410,1155
|
|
20240216,092900,845724310,13470,13500,13500,13470,1074
|
|
20240216,092800,831244140,13490,13570,13600,13490,2350
|
|
20240216,092700,799484340,13550,13610,13620,13550,1443
|
|
20240216,092600,779874460,13600,13600,13600,13590,4005
|
|
20240216,092500,725419400,13600,13590,13600,13590,2350
|
|
20240216,092400,693479020,13590,13560,13590,13560,2312
|
|
20240216,092300,662090160,13560,13530,13560,13530,1921
|
|
20240216,092200,636087370,13530,13560,13560,13530,1461
|
|
20240216,092100,616312820,13560,13530,13560,13530,432
|
|
20240216,092000,610456930,13530,13550,13560,13520,457
|
|
20240216,091900,604266580,13550,13560,13580,13550,3060
|
|
20240216,091800,562780090,13570,13590,13600,13570,2027
|
|
20240216,091700,535255810,13590,13560,13600,13550,6719
|
|
20240216,091600,444043020,13560,13560,13560,13480,4148
|
|
20240216,091500,387821240,13560,13460,13560,13450,4836
|
|
20240216,091400,322475450,13450,13470,13480,13450,759
|
|
20240216,091300,312252700,13460,13480,13480,13460,418
|
|
20240216,091200,306618300,13480,13440,13480,13440,492
|
|
20240216,091100,299992850,13450,13440,13450,13440,88
|
|
20240216,091000,298809750,13440,13470,13470,13420,2526
|
|
20240216,090900,264832950,13470,13480,13490,13470,1403
|
|
20240216,090800,245915620,13490,13460,13490,13460,1054
|
|
20240216,090700,231705470,13460,13490,13490,13450,1218
|
|
20240216,090600,215288930,13470,13500,13500,13470,722
|
|
20240216,090500,205544750,13500,13490,13500,13450,1567
|
|
20240216,090400,184420780,13480,13490,13520,13480,1772
|
|
20240216,090300,160495480,13470,13460,13540,13460,3115
|
|
20240216,090200,118394360,13460,13450,13500,13450,2182
|
|
20240216,090100,89019770,13490,13360,13530,13360,2776
|
|
20240216,090000,51695960,13360,13340,13360,13300,3858
|