613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191000,24911278820,15620,15620,15620,15620,68454
|
|
20240213,190900,24911278820,15620,15620,15620,15620,0
|
|
20240213,190800,24911278820,15620,15620,15620,15620,0
|
|
20240213,190700,24911278820,15620,15620,15620,15620,0
|
|
20240213,190600,24911278820,15620,15620,15620,15620,0
|
|
20240213,190500,24911278820,15620,15620,15620,15620,0
|
|
20240213,190400,24911278820,15620,15620,15620,15620,0
|
|
20240213,190300,24911278820,15620,15620,15620,15620,0
|
|
20240213,190200,24911278820,15620,15620,15620,15620,0
|
|
20240213,190100,24911278820,15620,15620,15620,15620,0
|
|
20240213,190000,24911278820,15620,15620,15620,15620,0
|
|
20240213,185900,24911278820,15620,15620,15620,15620,0
|
|
20240213,185800,24911278820,15620,15620,15620,15620,0
|
|
20240213,185700,24911278820,15620,15620,15620,15620,0
|
|
20240213,185600,24911278820,15620,15620,15620,15620,0
|
|
20240213,185500,24911278820,15620,15620,15620,15620,0
|
|
20240213,185400,24911278820,15620,15620,15620,15620,0
|
|
20240213,185300,24911278820,15620,15620,15620,15620,0
|
|
20240213,185200,24911278820,15620,15620,15620,15620,0
|
|
20240213,185100,24911278820,15620,15620,15620,15620,0
|
|
20240213,185000,24911278820,15620,15620,15620,15620,0
|
|
20240213,184900,24911278820,15620,15620,15620,15620,0
|
|
20240213,184800,24911278820,15620,15620,15620,15620,0
|
|
20240213,184700,24911278820,15620,15620,15620,15620,0
|
|
20240213,184600,24911278820,15620,15620,15620,15620,0
|
|
20240213,184500,24911278820,15620,15620,15620,15620,0
|
|
20240213,184400,24911278820,15620,15620,15620,15620,0
|
|
20240213,184300,24911278820,15620,15620,15620,15620,0
|
|
20240213,184200,24911278820,15620,15620,15620,15620,0
|
|
20240213,184100,24911278820,15620,15620,15620,15620,0
|
|
20240213,184000,24911278820,15620,15620,15620,15620,68454
|
|
20240213,183900,24911278820,15620,15620,15620,15620,0
|
|
20240213,183800,24911278820,15620,15620,15620,15620,0
|
|
20240213,183700,24911278820,15620,15620,15620,15620,0
|
|
20240213,183600,24911278820,15620,15620,15620,15620,0
|
|
20240213,183500,24911278820,15620,15620,15620,15620,0
|
|
20240213,183400,24911278820,15620,15620,15620,15620,0
|
|
20240213,183300,24911278820,15620,15620,15620,15620,0
|
|
20240213,183200,24911278820,15620,15620,15620,15620,0
|
|
20240213,183100,24911278820,15620,15620,15620,15620,0
|
|
20240213,183000,24911278820,15620,15620,15620,15620,0
|
|
20240213,182900,24911278820,15620,15620,15620,15620,0
|
|
20240213,182800,24911278820,15620,15620,15620,15620,0
|
|
20240213,182700,24911278820,15620,15620,15620,15620,0
|
|
20240213,182600,24911278820,15620,15620,15620,15620,0
|
|
20240213,182500,24911278820,15620,15620,15620,15620,0
|
|
20240213,182400,24911278820,15620,15620,15620,15620,0
|
|
20240213,182300,24911278820,15620,15620,15620,15620,0
|
|
20240213,182200,24911278820,15620,15620,15620,15620,0
|
|
20240213,182100,24911278820,15620,15620,15620,15620,0
|
|
20240213,182000,24911278820,15620,15620,15620,15620,0
|
|
20240213,181900,24911278820,15620,15620,15620,15620,0
|
|
20240213,181800,24911278820,15620,15620,15620,15620,0
|
|
20240213,181700,24911278820,15620,15620,15620,15620,0
|
|
20240213,181600,24911278820,15620,15620,15620,15620,0
|
|
20240213,181500,24911278820,15620,15620,15620,15620,0
|
|
20240213,181400,24911278820,15620,15620,15620,15620,0
|
|
20240213,181300,24911278820,15620,15620,15620,15620,0
|
|
20240213,181200,24911278820,15620,15620,15620,15620,0
|
|
20240213,181100,24911278820,15620,15620,15620,15620,0
|
|
20240213,181000,24911278820,15620,15620,15620,15620,68454
|
|
20240213,180900,24911278820,15620,15620,15620,15620,0
|
|
20240213,180800,24911278820,15620,15620,15620,15620,0
|
|
20240213,180700,24911278820,15620,15620,15620,15620,0
|
|
20240213,180600,24911278820,15620,15620,15620,15620,0
|
|
20240213,180500,24911278820,15620,15620,15620,15620,0
|
|
20240213,180400,24911278820,15620,15620,15620,15620,0
|
|
20240213,180300,24911278820,15620,15620,15620,15620,0
|
|
20240213,180200,24911278820,15620,15620,15620,15620,0
|
|
20240213,180100,24911278820,15620,15620,15620,15620,0
|
|
20240213,180000,24911278820,15620,15620,15620,15620,0
|
|
20240213,175900,24911278820,15620,15620,15620,15620,0
|
|
20240213,175800,24911278820,15620,15620,15620,15620,0
|
|
20240213,175700,24911278820,15620,15620,15620,15620,0
|
|
20240213,175600,24911278820,15620,15620,15620,15620,0
|
|
20240213,175500,24911278820,15620,15620,15620,15620,0
|
|
20240213,175400,24911278820,15620,15620,15620,15620,0
|
|
20240213,175300,24911278820,15620,15620,15620,15620,0
|
|
20240213,175200,24911278820,15620,15620,15620,15620,0
|
|
20240213,175100,24911278820,15620,15620,15620,15620,0
|
|
20240213,175000,24911278820,15620,15620,15620,15620,0
|
|
20240213,174900,24911278820,15620,15620,15620,15620,0
|
|
20240213,174800,24911278820,15620,15620,15620,15620,0
|
|
20240213,174700,24911278820,15620,15620,15620,15620,0
|
|
20240213,174600,24911278820,15620,15620,15620,15620,0
|
|
20240213,174500,24911278820,15620,15620,15620,15620,0
|
|
20240213,174400,24911278820,15620,15620,15620,15620,0
|
|
20240213,174300,24911278820,15620,15620,15620,15620,0
|
|
20240213,174200,24911278820,15620,15620,15620,15620,0
|
|
20240213,174100,24911278820,15620,15620,15620,15620,0
|
|
20240213,174000,24911278820,15620,15620,15620,15620,68454
|
|
20240213,173900,24911278820,15620,15620,15620,15620,0
|
|
20240213,173800,24911278820,15620,15620,15620,15620,0
|
|
20240213,173700,24911278820,15620,15620,15620,15620,0
|
|
20240213,173600,24911278820,15620,15620,15620,15620,0
|
|
20240213,173500,24911278820,15620,15620,15620,15620,0
|
|
20240213,173400,24911278820,15620,15620,15620,15620,0
|
|
20240213,173300,24911278820,15620,15620,15620,15620,0
|
|
20240213,173200,24911278820,15620,15620,15620,15620,0
|
|
20240213,173100,24911278820,15620,15620,15620,15620,0
|
|
20240213,173000,24911278820,15620,15620,15620,15620,0
|
|
20240213,172900,24911278820,15620,15620,15620,15620,0
|
|
20240213,172800,24911278820,15620,15620,15620,15620,0
|
|
20240213,172700,24911278820,15620,15620,15620,15620,0
|
|
20240213,172600,24911278820,15620,15620,15620,15620,0
|
|
20240213,172500,24911278820,15620,15620,15620,15620,0
|
|
20240213,172400,24911278820,15620,15620,15620,15620,0
|
|
20240213,172300,24911278820,15620,15620,15620,15620,0
|
|
20240213,172200,24911278820,15620,15620,15620,15620,0
|
|
20240213,172100,24911278820,15620,15620,15620,15620,0
|
|
20240213,172000,24911278820,15620,15620,15620,15620,0
|
|
20240213,171900,24911278820,15620,15620,15620,15620,0
|
|
20240213,171800,24911278820,15620,15620,15620,15620,0
|
|
20240213,171700,24911278820,15620,15620,15620,15620,0
|
|
20240213,171600,24911278820,15620,15620,15620,15620,0
|
|
20240213,171500,24911278820,15620,15620,15620,15620,0
|
|
20240213,171400,24911278820,15620,15620,15620,15620,0
|
|
20240213,171300,24911278820,15620,15620,15620,15620,0
|
|
20240213,171200,24911278820,15620,15620,15620,15620,0
|
|
20240213,171100,24911278820,15620,15620,15620,15620,0
|
|
20240213,171000,24911278820,15620,15620,15620,15620,68454
|
|
20240213,170900,24911278820,15620,15620,15620,15620,0
|
|
20240213,170800,24911278820,15620,15620,15620,15620,0
|
|
20240213,170700,24911278820,15620,15620,15620,15620,0
|
|
20240213,170600,24911278820,15620,15620,15620,15620,0
|
|
20240213,170500,24911278820,15620,15620,15620,15620,0
|
|
20240213,170400,24911278820,15620,15620,15620,15620,0
|
|
20240213,170300,24911278820,15620,15620,15620,15620,0
|
|
20240213,170200,24911278820,15620,15620,15620,15620,0
|
|
20240213,170100,24911278820,15620,15620,15620,15620,0
|
|
20240213,170000,24911278820,15620,15620,15620,15620,0
|
|
20240213,165900,24911278820,15620,15620,15620,15620,0
|
|
20240213,165800,24911278820,15620,15620,15620,15620,0
|
|
20240213,165700,24911278820,15620,15620,15620,15620,0
|
|
20240213,165600,24911278820,15620,15620,15620,15620,0
|
|
20240213,165500,24911278820,15620,15620,15620,15620,0
|
|
20240213,165400,24911278820,15620,15620,15620,15620,0
|
|
20240213,165300,24911278820,15620,15620,15620,15620,0
|
|
20240213,165200,24911278820,15620,15620,15620,15620,0
|
|
20240213,165100,24911278820,15620,15620,15620,15620,0
|
|
20240213,165000,24911278820,15620,15620,15620,15620,0
|
|
20240213,164900,24911278820,15620,15620,15620,15620,0
|
|
20240213,164800,24911278820,15620,15620,15620,15620,0
|
|
20240213,164700,24911278820,15620,15620,15620,15620,0
|
|
20240213,164600,24911278820,15620,15620,15620,15620,0
|
|
20240213,164500,24911278820,15620,15620,15620,15620,0
|
|
20240213,164400,24911278820,15620,15620,15620,15620,0
|
|
20240213,164300,24911278820,15620,15620,15620,15620,0
|
|
20240213,164200,24911278820,15620,15620,15620,15620,0
|
|
20240213,164100,24911278820,15620,15620,15620,15620,0
|
|
20240213,164000,24911278820,15620,15620,15620,15620,68454
|
|
20240213,163900,24911278820,15620,15620,15620,15620,0
|
|
20240213,163800,24911278820,15620,15620,15620,15620,0
|
|
20240213,163700,24911278820,15620,15620,15620,15620,0
|
|
20240213,163600,24911278820,15620,15620,15620,15620,0
|
|
20240213,163500,24911278820,15620,15620,15620,15620,0
|
|
20240213,163400,24911278820,15620,15620,15620,15620,0
|
|
20240213,163300,24911278820,15620,15620,15620,15620,0
|
|
20240213,163200,24911278820,15620,15620,15620,15620,0
|
|
20240213,163100,24911278820,15620,15620,15620,15620,0
|
|
20240213,163000,24911278820,15620,15620,15620,15620,0
|
|
20240213,162900,24911278820,15620,15620,15620,15620,0
|
|
20240213,162800,24911278820,15620,15620,15620,15620,0
|
|
20240213,162700,24911278820,15620,15620,15620,15620,0
|
|
20240213,162600,24911278820,15620,15620,15620,15620,0
|
|
20240213,162500,24911278820,15620,15620,15620,15620,0
|
|
20240213,162400,24911278820,15620,15620,15620,15620,0
|
|
20240213,162300,24911278820,15620,15620,15620,15620,0
|
|
20240213,162200,24911278820,15620,15620,15620,15620,0
|
|
20240213,162100,24911278820,15620,15620,15620,15620,0
|
|
20240213,162000,24911278820,15620,15620,15620,15620,0
|
|
20240213,161900,24911278820,15620,15620,15620,15620,0
|
|
20240213,161800,24911278820,15620,15620,15620,15620,0
|
|
20240213,161700,24911278820,15620,15620,15620,15620,0
|
|
20240213,161600,24911278820,15620,15620,15620,15620,0
|
|
20240213,161500,24911278820,15620,15620,15620,15620,0
|
|
20240213,161400,24911278820,15620,15620,15620,15620,0
|
|
20240213,161300,24911278820,15620,15620,15620,15620,0
|
|
20240213,161200,24911278820,15620,15620,15620,15620,0
|
|
20240213,161100,24911278820,15620,15620,15620,15620,0
|
|
20240213,161000,24911278820,15620,15620,15620,15620,68454
|
|
20240213,160900,24911278820,15620,15620,15620,15620,0
|
|
20240213,160800,24911278820,15620,15620,15620,15620,0
|
|
20240213,160700,24911278820,15620,15620,15620,15620,0
|
|
20240213,160600,24911278820,15620,15620,15620,15620,0
|
|
20240213,160500,24911278820,15620,15620,15620,15620,0
|
|
20240213,160400,24911278820,15620,15620,15620,15620,0
|
|
20240213,160300,24911278820,15620,15620,15620,15620,0
|
|
20240213,160200,24911278820,15620,15620,15620,15620,0
|
|
20240213,160100,24911278820,15620,15620,15620,15620,0
|
|
20240213,160000,24911278820,15620,15620,15620,15620,0
|
|
20240213,155900,24911278820,15620,15620,15620,15620,0
|
|
20240213,155800,24911278820,15620,15620,15620,15620,0
|
|
20240213,155700,24911278820,15620,15620,15620,15620,0
|
|
20240213,155600,24911278820,15620,15620,15620,15620,0
|
|
20240213,155500,24911278820,15620,15620,15620,15620,0
|
|
20240213,155400,24911278820,15620,15620,15620,15620,0
|
|
20240213,155300,24911278820,15620,15620,15620,15620,0
|
|
20240213,155200,24911278820,15620,15620,15620,15620,0
|
|
20240213,155100,24911278820,15620,15620,15620,15620,0
|
|
20240213,155000,24911278820,15620,15620,15620,15620,0
|
|
20240213,154900,24911278820,15620,15620,15620,15620,0
|
|
20240213,154800,24911278820,15620,15620,15620,15620,0
|
|
20240213,154700,24911278820,15620,15620,15620,15620,0
|
|
20240213,154600,24911278820,15620,15620,15620,15620,0
|
|
20240213,154500,24911278820,15620,15620,15620,15620,0
|
|
20240213,154400,24911278820,15620,15620,15620,15620,0
|
|
20240213,154300,24911278820,15620,15620,15620,15620,0
|
|
20240213,154200,24911278820,15620,15620,15620,15620,0
|
|
20240213,154100,24911278820,15620,15620,15620,15620,0
|
|
20240213,154000,24911278820,15620,15620,15620,15620,68454
|
|
20240213,153900,24911278820,15620,15620,15620,15620,0
|
|
20240213,153800,24911278820,15620,15620,15620,15620,0
|
|
20240213,153700,24911278820,15620,15620,15620,15620,0
|
|
20240213,153600,24911278820,15620,15620,15620,15620,0
|
|
20240213,153500,24911278820,15620,15620,15620,15620,0
|
|
20240213,153400,24911278820,15620,15620,15620,15620,0
|
|
20240213,153300,24911278820,15620,15620,15620,15620,0
|
|
20240213,153200,24911278820,15620,15620,15620,15620,0
|
|
20240213,153100,24911278820,15620,15620,15620,15620,0
|
|
20240213,153000,24911278820,15620,15620,15620,15620,68454
|
|
20240213,152900,23842027340,15620,15620,15620,15620,0
|
|
20240213,152800,23842027340,15620,15620,15620,15620,0
|
|
20240213,152700,23842027340,15620,15620,15620,15620,0
|
|
20240213,152600,23842027340,15620,15620,15620,15620,0
|
|
20240213,152500,23842027340,15620,15620,15620,15620,0
|
|
20240213,152400,23842027340,15620,15620,15620,15620,0
|
|
20240213,152300,23842027340,15620,15620,15620,15620,0
|
|
20240213,152200,23842027340,15620,15620,15620,15620,0
|
|
20240213,152100,23842027340,15620,15620,15620,15620,0
|
|
20240213,152000,23842027340,15620,15620,15620,15620,0
|
|
20240213,151900,23842027340,15620,15600,15620,15600,10805
|
|
20240213,151800,23673425300,15600,15600,15610,15600,2883
|
|
20240213,151700,23628440070,15600,15600,15610,15600,8897
|
|
20240213,151600,23489610950,15600,15610,15610,15600,3945
|
|
20240213,151500,23428054770,15600,15600,15610,15590,7092
|
|
20240213,151400,23317422570,15600,15600,15610,15600,2302
|
|
20240213,151300,23281510670,15600,15600,15610,15590,22089
|
|
20240213,151200,22936911630,15600,15610,15620,15600,3285
|
|
20240213,151100,22885648640,15620,15610,15620,15610,3221
|
|
20240213,151000,22835368110,15610,15610,15620,15610,769
|
|
20240213,150900,22823363390,15620,15610,15620,15610,2335
|
|
20240213,150800,22786913210,15620,15610,15620,15610,10360
|
|
20240213,150700,22625173640,15610,15610,15620,15610,968
|
|
20240213,150600,22610061690,15610,15610,15620,15610,4435
|
|
20240213,150500,22540820880,15610,15610,15620,15610,2376
|
|
20240213,150400,22503720420,15610,15610,15620,15610,4279
|
|
20240213,150300,22436891410,15610,15620,15630,15610,14272
|
|
20240213,150200,22213966330,15630,15620,15630,15620,903
|
|
20240213,150100,22199858550,15630,15620,15630,15620,1929
|
|
20240213,150000,22169719010,15620,15630,15640,15620,1662
|
|
20240213,145900,22143751080,15620,15620,15640,15620,2283
|
|
20240213,145800,22108069140,15630,15630,15630,15620,1939
|
|
20240213,145700,22077766860,15620,15630,15640,15620,1346
|
|
20240213,145600,22056731230,15630,15630,15640,15630,7222
|
|
20240213,145500,21943847180,15640,15630,15640,15620,7757
|
|
20240213,145400,21822604790,15620,15620,15630,15620,1031
|
|
20240213,145300,21806495170,15630,15620,15630,15620,576
|
|
20240213,145200,21797495670,15620,15630,15630,15620,679
|
|
20240213,145100,21786885150,15620,15630,15630,15620,2981
|
|
20240213,145000,21740313410,15630,15620,15630,15620,3213
|
|
20240213,144900,21690098850,15620,15620,15630,15620,1579
|
|
20240213,144800,21665433310,15620,15620,15630,15620,1933
|
|
20240213,144700,21635227950,15620,15620,15630,15620,4343
|
|
20240213,144600,21567349420,15620,15620,15630,15620,1210
|
|
20240213,144500,21548444460,15620,15620,15630,15610,7908
|
|
20240213,144400,21424921740,15630,15620,15630,15620,380
|
|
20240213,144300,21418984600,15620,15620,15630,15620,2189
|
|
20240213,144200,21384772790,15620,15630,15630,15620,1077
|
|
20240213,144100,21367946930,15620,15620,15630,15620,748
|
|
20240213,144000,21356260140,15620,15620,15630,15620,6570
|
|
20240213,143900,21253631370,15620,15630,15630,15620,1477
|
|
20240213,143800,21230557310,15630,15620,15630,15620,1992
|
|
20240213,143700,21199436030,15620,15630,15640,15620,4357
|
|
20240213,143600,21131338160,15630,15640,15640,15630,2463
|
|
20240213,143500,21092837550,15630,15630,15640,15630,1901
|
|
20240213,143400,21063117820,15640,15640,15640,15630,2124
|
|
20240213,143300,21029917020,15630,15630,15640,15630,1507
|
|
20240213,143200,21006355320,15640,15630,15640,15630,625
|
|
20240213,143100,20996585360,15630,15630,15640,15630,3419
|
|
20240213,143000,20943135800,15630,15620,15640,15620,1977
|
|
20240213,142900,20912221100,15620,15630,15640,15620,1563
|
|
20240213,142800,20887790150,15630,15630,15640,15630,3652
|
|
20240213,142700,20830706280,15630,15630,15640,15620,2807
|
|
20240213,142600,20786824670,15620,15620,15630,15620,4823
|
|
20240213,142500,20711485290,15620,15640,15650,15620,5398
|
|
20240213,142400,20627084730,15640,15640,15650,15640,3307
|
|
20240213,142300,20575359860,15640,15630,15650,15630,1562
|
|
20240213,142200,20550928510,15640,15630,15650,15630,3586
|
|
20240213,142100,20494847320,15630,15630,15640,15630,900
|
|
20240213,142000,20480777560,15630,15640,15640,15630,1706
|
|
20240213,141900,20454109300,15630,15640,15650,15630,10789
|
|
20240213,141800,20285378290,15640,15640,15650,15640,2147
|
|
20240213,141700,20251784400,15640,15630,15650,15630,6017
|
|
20240213,141600,20157671900,15630,15630,15640,15620,3803
|
|
20240213,141500,20098211410,15620,15630,15630,15620,3574
|
|
20240213,141400,20042381690,15630,15630,15640,15630,4108
|
|
20240213,141300,19978171900,15640,15640,15650,15630,3512
|
|
20240213,141200,19923243290,15640,15650,15650,15640,577
|
|
20240213,141100,19914215000,15640,15640,15650,15640,383
|
|
20240213,141000,19908222220,15640,15640,15650,15640,636
|
|
20240213,140900,19898273200,15640,15650,15660,15640,8478
|
|
20240213,140800,19765601200,15650,15660,15660,15650,1367
|
|
20240213,140700,19744205320,15660,15650,15660,15650,6810
|
|
20240213,140600,19637623680,15640,15640,15650,15640,2177
|
|
20240213,140500,19603554310,15650,15630,15650,15630,5405
|
|
20240213,140400,19519008000,15640,15640,15640,15620,16841
|
|
20240213,140300,19255887320,15630,15640,15640,15630,1283
|
|
20240213,140200,19235825360,15640,15640,15640,15630,1060
|
|
20240213,140100,19219251870,15640,15650,15650,15640,3339
|
|
20240213,140000,19167026090,15640,15640,15650,15640,530
|
|
20240213,135900,19158733460,15640,15640,15650,15640,2473
|
|
20240213,135800,19120048590,15640,15640,15650,15640,1358
|
|
20240213,135700,19098797690,15640,15640,15650,15640,542
|
|
20240213,135600,19090317410,15640,15640,15660,15640,8809
|
|
20240213,135500,18952464240,15630,15650,15650,15630,2382
|
|
20240213,135400,18915208910,15650,15640,15650,15630,7984
|
|
20240213,135300,18790333110,15630,15630,15640,15620,1505
|
|
20240213,135200,18766807220,15630,15620,15640,15620,6903
|
|
20240213,135100,18658912130,15630,15630,15630,15620,565
|
|
20240213,135000,18650081970,15620,15630,15630,15620,2427
|
|
20240213,134900,18612149510,15620,15620,15630,15620,697
|
|
20240213,134800,18601256210,15630,15620,15630,15620,1034
|
|
20240213,134700,18585095840,15620,15610,15630,15610,5014
|
|
20240213,134600,18506776610,15620,15620,15620,15610,1879
|
|
20240213,134500,18477426900,15610,15620,15620,15610,995
|
|
20240213,134400,18461893780,15620,15620,15620,15610,305
|
|
20240213,134300,18457130260,15610,15600,15620,15600,3755
|
|
20240213,134200,18398522460,15600,15600,15610,15600,259
|
|
20240213,134100,18394480730,15610,15600,15610,15600,241
|
|
20240213,134000,18390719790,15600,15610,15610,15600,594
|
|
20240213,133900,18381450490,15610,15600,15610,15600,383
|
|
20240213,133800,18375474450,15610,15600,15610,15600,8785
|
|
20240213,133700,18238424060,15590,15600,15600,15590,10240
|
|
20240213,133600,18078680570,15590,15590,15600,15580,5405
|
|
20240213,133500,17994409680,15590,15590,15600,15590,2040
|
|
20240213,133400,17962604550,15590,15600,15600,15590,703
|
|
20240213,133300,17951643210,15590,15600,15610,15590,1776
|
|
20240213,133200,17923940630,15590,15590,15600,15590,446
|
|
20240213,133100,17916985260,15590,15610,15610,15590,1576
|
|
20240213,133000,17892390800,15620,15600,15620,15600,1864
|
|
20240213,132900,17863294550,15600,15610,15610,15600,325
|
|
20240213,132800,17858223340,15610,15600,15610,15590,1723
|
|
20240213,132700,17831336940,15610,15600,15610,15590,1216
|
|
20240213,132600,17812369290,15610,15590,15610,15590,720
|
|
20240213,132500,17801137250,15590,15590,15600,15590,1380
|
|
20240213,132400,17779611600,15600,15590,15600,15590,6835
|
|
20240213,132300,17673040110,15580,15580,15590,15580,2860
|
|
20240213,132200,17628462780,15590,15590,15590,15580,1397
|
|
20240213,132100,17606688630,15590,15590,15590,15580,950
|
|
20240213,132000,17591878450,15580,15590,15590,15580,338
|
|
20240213,131900,17586610650,15590,15580,15590,15570,3015
|
|
20240213,131800,17539639280,15580,15580,15580,15570,2310
|
|
20240213,131700,17503651440,15570,15570,15580,15570,148
|
|
20240213,131600,17501346200,15580,15580,15580,15570,1094
|
|
20240213,131500,17484304000,15580,15580,15590,15580,2121
|
|
20240213,131400,17451258280,15580,15590,15590,15580,1025
|
|
20240213,131300,17435279280,15580,15580,15600,15580,2105
|
|
20240213,131200,17402456240,15590,15580,15590,15580,1518
|
|
20240213,131100,17378802250,15580,15580,15590,15570,5060
|
|
20240213,131000,17299967670,15590,15590,15600,15580,1468
|
|
20240213,130900,17277083880,15590,15590,15590,15580,942
|
|
20240213,130800,17262400820,15590,15580,15590,15580,977
|
|
20240213,130700,17247176490,15590,15580,15590,15580,816
|
|
20240213,130600,17234460930,15590,15600,15600,15580,523
|
|
20240213,130500,17226308650,15590,15580,15590,15570,2438
|
|
20240213,130400,17188320800,15580,15590,15590,15580,3913
|
|
20240213,130300,17127352340,15590,15600,15600,15590,1255
|
|
20240213,130200,17107785340,15600,15590,15600,15590,254
|
|
20240213,130100,17103824050,15590,15600,15600,15590,262
|
|
20240213,130000,17099738840,15600,15590,15600,15580,1305
|
|
20240213,125900,17079391770,15590,15580,15590,15580,2141
|
|
20240213,125800,17046015300,15580,15590,15600,15580,664
|
|
20240213,125700,17035664060,15600,15610,15610,15590,1055
|
|
20240213,125600,17019216060,15590,15620,15620,15590,11094
|
|
20240213,125500,16846130250,15620,15620,15620,15610,1344
|
|
20240213,125400,16825144420,15610,15620,15620,15610,4801
|
|
20240213,125300,16750155240,15630,15620,15630,15620,645
|
|
20240213,125200,16740078880,15620,15620,15630,15620,1807
|
|
20240213,125100,16711846700,15620,15630,15630,15620,1285
|
|
20240213,125000,16691762660,15630,15630,15640,15630,3322
|
|
20240213,124900,16639832220,15630,15630,15640,15630,1256
|
|
20240213,124800,16620200280,15630,15640,15640,15630,389
|
|
20240213,124700,16614119050,15630,15630,15640,15630,288
|
|
20240213,124600,16609617180,15640,15630,15640,15630,8110
|
|
20240213,124500,16482854290,15630,15610,15630,15610,1817
|
|
20240213,124400,16454464530,15620,15620,15620,15610,3126
|
|
20240213,124300,16405638990,15610,15620,15630,15610,3352
|
|
20240213,124200,16353280640,15620,15630,15630,15620,1257
|
|
20240213,124100,16333645860,15620,15620,15630,15620,683
|
|
20240213,124000,16322976330,15620,15630,15640,15620,907
|
|
20240213,123900,16308798640,15630,15630,15640,15620,2593
|
|
20240213,123800,16268278270,15630,15640,15640,15630,3363
|
|
20240213,123700,16215713850,15640,15620,15640,15620,2468
|
|
20240213,123600,16177137930,15630,15620,15630,15620,1241
|
|
20240213,123500,16157746380,15620,15630,15630,15620,2007
|
|
20240213,123400,16126389260,15630,15620,15630,15620,1201
|
|
20240213,123300,16107618480,15620,15620,15630,15620,612
|
|
20240213,123200,16098054100,15630,15630,15630,15620,496
|
|
20240213,123100,16090303970,15620,15630,15630,15620,1184
|
|
20240213,123000,16071807320,15620,15630,15630,15620,612
|
|
20240213,122900,16062244520,15630,15620,15630,15620,870
|
|
20240213,122800,16048647760,15630,15630,15630,15620,536
|
|
20240213,122700,16040270600,15630,15620,15630,15620,390
|
|
20240213,122600,16034177530,15620,15620,15630,15610,556
|
|
20240213,122500,16025492600,15620,15620,15630,15620,577
|
|
20240213,122400,16016477890,15620,15610,15620,15610,1906
|
|
20240213,122300,15986707390,15610,15630,15640,15610,2813
|
|
20240213,122200,15942759720,15630,15640,15640,15620,367
|
|
20240213,122100,15937023420,15630,15630,15640,15620,2242
|
|
20240213,122000,15901981150,15640,15640,15640,15630,2617
|
|
20240213,121900,15861068550,15630,15630,15640,15630,2682
|
|
20240213,121800,15819138910,15630,15620,15640,15620,5509
|
|
20240213,121700,15733022280,15620,15620,15630,15620,1167
|
|
20240213,121600,15714782900,15630,15600,15630,15600,21671
|
|
20240213,121500,15376268760,15610,15600,15610,15590,5990
|
|
20240213,121400,15282824370,15590,15580,15590,15580,2445
|
|
20240213,121300,15244707870,15590,15580,15590,15570,5796
|
|
20240213,121200,15154412830,15570,15580,15580,15570,241
|
|
20240213,121100,15150658610,15580,15580,15580,15570,329
|
|
20240213,121000,15145533610,15570,15570,15580,15570,1006
|
|
20240213,120900,15129868830,15580,15580,15580,15570,2371
|
|
20240213,120800,15092929640,15580,15580,15580,15570,341
|
|
20240213,120700,15087617920,15570,15580,15580,15570,1892
|
|
20240213,120600,15058157540,15580,15560,15580,15560,7843
|
|
20240213,120500,14936042310,15560,15560,15570,15560,4047
|
|
20240213,120400,14873031790,15560,15570,15570,15560,990
|
|
20240213,120300,14857626270,15560,15560,15570,15560,1252
|
|
20240213,120200,14838141440,15570,15550,15570,15550,3836
|
|
20240213,120100,14778453290,15560,15550,15560,15550,981
|
|
20240213,120000,14763196220,15560,15560,15560,15550,1536
|
|
20240213,115900,14739309950,15560,15560,15560,15550,4035
|
|
20240213,115800,14676529950,15560,15560,15560,15550,2555
|
|
20240213,115700,14636796960,15550,15550,15560,15550,1516
|
|
20240213,115600,14613222130,15550,15550,15560,15550,2650
|
|
20240213,115500,14572012400,15550,15550,15560,15550,3580
|
|
20240213,115400,14516340290,15560,15560,15560,15550,1482
|
|
20240213,115300,14493291000,15560,15550,15560,15550,4483
|
|
20240213,115200,14423548020,15550,15570,15570,15550,2115
|
|
20240213,115100,14390640040,15570,15560,15570,15560,1383
|
|
20240213,115000,14369118310,15560,15560,15570,15560,1469
|
|
20240213,114900,14346258580,15560,15570,15570,15560,205
|
|
20240213,114800,14343067330,15570,15560,15570,15550,3045
|
|
20240213,114700,14295701300,15560,15570,15570,15560,1746
|
|
20240213,114600,14268529970,15560,15570,15570,15560,1708
|
|
20240213,114500,14241952410,15560,15560,15570,15550,2200
|
|
20240213,114400,14207720970,15560,15560,15570,15550,4192
|
|
20240213,114300,14142496880,15570,15560,15570,15550,5480
|
|
20240213,114200,14057250340,15560,15550,15560,15550,1970
|
|
20240213,114100,14026612060,15550,15560,15560,15550,2743
|
|
20240213,114000,13983952070,15550,15570,15570,15550,2495
|
|
20240213,113900,13945128500,15570,15550,15570,15550,4213
|
|
20240213,113800,13879575360,15560,15570,15570,15550,1866
|
|
20240213,113700,13850540180,15570,15570,15580,15560,8534
|
|
20240213,113600,13717707910,15570,15570,15570,15560,6384
|
|
20240213,113500,13618310730,15560,15570,15570,15560,1860
|
|
20240213,113400,13589368570,15570,15570,15580,15570,3352
|
|
20240213,113300,13537176030,15570,15570,15580,15570,1190
|
|
20240213,113200,13518643840,15570,15570,15580,15570,2755
|
|
20240213,113100,13475747290,15570,15580,15580,15570,500
|
|
20240213,113000,13467958100,15570,15570,15580,15570,266
|
|
20240213,112900,13463815490,15580,15570,15580,15560,5494
|
|
20240213,112800,13378281280,15570,15570,15580,15570,2443
|
|
20240213,112700,13340232520,15570,15570,15580,15570,1105
|
|
20240213,112600,13323025100,15570,15580,15580,15570,2213
|
|
20240213,112500,13288567270,15580,15570,15580,15570,521
|
|
20240213,112400,13280450240,15580,15580,15580,15570,372
|
|
20240213,112300,13274656630,15580,15580,15590,15570,6269
|
|
20240213,112200,13177010880,15580,15590,15590,15580,3986
|
|
20240213,112100,13114897370,15590,15590,15590,15580,668
|
|
20240213,112000,13104484410,15590,15600,15600,15580,8643
|
|
20240213,111900,12969738760,15590,15600,15600,15590,1580
|
|
20240213,111800,12945104360,15600,15600,15600,15590,2257
|
|
20240213,111700,12909901960,15600,15610,15610,15590,7602
|
|
20240213,111600,12791349070,15610,15600,15610,15600,2357
|
|
20240213,111500,12754574240,15610,15610,15620,15600,2780
|
|
20240213,111400,12711178130,15610,15620,15620,15600,1474
|
|
20240213,111300,12688175660,15610,15590,15620,15590,4064
|
|
20240213,111200,12624753240,15600,15610,15610,15590,13221
|
|
20240213,111100,12418503410,15610,15610,15620,15600,2760
|
|
20240213,111000,12375418180,15610,15610,15620,15610,5767
|
|
20240213,110900,12285394360,15610,15610,15610,15600,5741
|
|
20240213,110800,12195800540,15610,15610,15610,15600,1241
|
|
20240213,110700,12176430810,15610,15610,15620,15610,1960
|
|
20240213,110600,12145828670,15610,15610,15620,15610,912
|
|
20240213,110500,12131588600,15610,15620,15620,15610,2715
|
|
20240213,110400,12089190750,15630,15620,15630,15610,1523
|
|
20240213,110300,12065400210,15620,15620,15630,15610,4749
|
|
20240213,110200,11991247150,15620,15630,15630,15610,2657
|
|
20240213,110100,11949744420,15630,15620,15630,15620,623
|
|
20240213,110000,11940010090,15620,15630,15630,15620,772
|
|
20240213,105900,11927949210,15620,15620,15630,15610,2172
|
|
20240213,105800,11894021550,15630,15620,15630,15610,1833
|
|
20240213,105700,11865398300,15610,15630,15630,15610,3767
|
|
20240213,105600,11806558540,15620,15610,15630,15600,2183
|
|
20240213,105500,11772469300,15600,15620,15620,15600,5911
|
|
20240213,105400,11680201870,15620,15620,15620,15610,607
|
|
20240213,105300,11670723300,15620,15620,15630,15620,7599
|
|
20240213,105200,11552024820,15620,15630,15630,15620,5763
|
|
20240213,105100,11461981670,15630,15630,15630,15620,490
|
|
20240213,105000,11454323020,15620,15620,15630,15620,1937
|
|
20240213,104900,11424048980,15630,15630,15640,15620,2365
|
|
20240213,104800,11387083130,15630,15630,15640,15630,779
|
|
20240213,104700,11374906150,15640,15630,15640,15630,3172
|
|
20240213,104600,11325325760,15630,15630,15630,15620,2256
|
|
20240213,104500,11290072520,15620,15630,15630,15620,1569
|
|
20240213,104400,11265557510,15630,15630,15630,15620,2382
|
|
20240213,104300,11228333320,15630,15630,15630,15620,1695
|
|
20240213,104200,11201841520,15630,15630,15640,15620,6426
|
|
20240213,104100,11101402070,15640,15640,15640,15630,732
|
|
20240213,104000,11089957440,15640,15630,15640,15630,271
|
|
20240213,103900,11085719920,15640,15630,15640,15630,425
|
|
20240213,103800,11079073180,15630,15630,15640,15630,398
|
|
20240213,103700,11072849560,15630,15630,15640,15630,781
|
|
20240213,103600,11060641440,15640,15640,15640,15630,707
|
|
20240213,103500,11049585000,15640,15620,15640,15620,8614
|
|
20240213,103400,10914945020,15630,15620,15630,15600,5846
|
|
20240213,103300,10823659190,15620,15610,15620,15610,774
|
|
20240213,103200,10811575650,15620,15620,15620,15610,1299
|
|
20240213,103100,10791286810,15620,15620,15620,15610,3253
|
|
20240213,103000,10740501460,15620,15620,15630,15610,3032
|
|
20240213,102900,10693146060,15620,15620,15620,15610,1782
|
|
20240213,102800,10665318270,15620,15620,15630,15620,2815
|
|
20240213,102700,10621345890,15620,15630,15630,15620,4784
|
|
20240213,102600,10546617120,15620,15620,15630,15620,5424
|
|
20240213,102500,10461887240,15630,15620,15630,15620,749
|
|
20240213,102400,10450187770,15620,15620,15630,15620,501
|
|
20240213,102300,10442358480,15620,15630,15630,15620,153
|
|
20240213,102200,10439968250,15620,15620,15630,15620,1429
|
|
20240213,102100,10417641000,15630,15630,15640,15620,464
|
|
20240213,102000,10410389550,15640,15610,15640,15610,2679
|
|
20240213,101900,10368520250,15610,15620,15640,15610,3931
|
|
20240213,101800,10307104750,15620,15620,15620,15610,2633
|
|
20240213,101700,10266001500,15610,15630,15630,15610,8533
|
|
20240213,101600,10132725790,15630,15630,15650,15630,8312
|
|
20240213,101500,10002733250,15630,15630,15640,15630,1024
|
|
20240213,101400,9986727000,15630,15610,15640,15610,2726
|
|
20240213,101300,9944143690,15620,15610,15620,15600,3675
|
|
20240213,101200,9886776780,15610,15610,15610,15600,1875
|
|
20240213,101100,9857518660,15610,15600,15610,15590,3019
|
|
20240213,101000,9810416680,15600,15600,15600,15590,3040
|
|
20240213,100900,9763015140,15600,15630,15630,15590,26301
|
|
20240213,100800,9352560590,15620,15630,15640,15620,8911
|
|
20240213,100700,9213305010,15630,15630,15640,15630,2359
|
|
20240213,100600,9176426850,15640,15640,15640,15630,3538
|
|
20240213,100500,9121125250,15640,15640,15650,15630,3333
|
|
20240213,100400,9069000720,15640,15650,15650,15640,1246
|
|
20240213,100300,9049507090,15650,15650,15650,15640,5493
|
|
20240213,100200,8963588070,15650,15660,15660,15640,2755
|
|
20240213,100100,8920470070,15660,15670,15680,15650,1670
|
|
20240213,100000,8894304360,15670,15680,15680,15670,828
|
|
20240213,095900,8881321470,15680,15660,15690,15660,6141
|
|
20240213,095800,8785073630,15660,15650,15670,15650,11864
|
|
20240213,095700,8599341450,15650,15660,15660,15650,1760
|
|
20240213,095600,8571782280,15660,15660,15670,15650,4380
|
|
20240213,095500,8503189280,15680,15670,15680,15660,3341
|
|
20240213,095400,8450821210,15680,15700,15700,15670,1305
|
|
20240213,095300,8430356010,15690,15690,15700,15690,914
|
|
20240213,095200,8416014340,15690,15700,15710,15660,9453
|
|
20240213,095100,8267852560,15700,15710,15720,15700,2893
|
|
20240213,095000,8222407740,15710,15680,15710,15680,13059
|
|
20240213,094900,8017443990,15680,15670,15690,15670,1987
|
|
20240213,094800,7986285970,15670,15680,15680,15670,997
|
|
20240213,094700,7970658280,15680,15680,15690,15670,5629
|
|
20240213,094600,7882399060,15670,15680,15690,15670,4326
|
|
20240213,094500,7814567170,15690,15680,15700,15680,3847
|
|
20240213,094400,7754211440,15680,15680,15700,15680,6885
|
|
20240213,094300,7646229180,15690,15700,15700,15680,1870
|
|
20240213,094200,7616892520,15690,15690,15690,15680,2735
|
|
20240213,094100,7573985520,15690,15670,15690,15670,5157
|
|
20240213,094000,7493136140,15670,15670,15680,15670,1364
|
|
20240213,093900,7471752090,15670,15680,15680,15660,1329
|
|
20240213,093800,7450922770,15680,15700,15700,15660,8956
|
|
20240213,093700,7310514090,15700,15720,15720,15700,6252
|
|
20240213,093600,7212291950,15710,15720,15730,15710,4202
|
|
20240213,093500,7146253080,15730,15710,15730,15710,3256
|
|
20240213,093400,7095067050,15710,15730,15730,15710,1545
|
|
20240213,093300,7070779090,15730,15720,15740,15710,9981
|
|
20240213,093200,6913839510,15730,15720,15730,15700,4694
|
|
20240213,093100,6840081220,15720,15690,15730,15690,18808
|
|
20240213,093000,6544656250,15690,15690,15700,15680,6076
|
|
20240213,092900,6449330010,15680,15680,15680,15660,8050
|
|
20240213,092800,6323153260,15670,15650,15690,15650,6831
|
|
20240213,092700,6216092170,15650,15660,15670,15650,3521
|
|
20240213,092600,6160956060,15670,15650,15670,15640,3727
|
|
20240213,092500,6102606050,15660,15670,15690,15640,7920
|
|
20240213,092400,5978493250,15680,15700,15700,15670,6148
|
|
20240213,092300,5882050080,15700,15680,15700,15680,5354
|
|
20240213,092200,5798054610,15670,15650,15680,15640,8946
|
|
20240213,092100,5657980970,15650,15660,15670,15640,9286
|
|
20240213,092000,5512654850,15660,15690,15690,15650,10826
|
|
20240213,091900,5342963710,15680,15720,15720,15680,15950
|
|
20240213,091800,5092605720,15720,15730,15730,15710,6627
|
|
20240213,091700,4988428900,15730,15730,15740,15720,6211
|
|
20240213,091600,4890722040,15730,15750,15750,15730,10891
|
|
20240213,091500,4719309380,15750,15740,15750,15730,12533
|
|
20240213,091400,4522062900,15740,15740,15740,15730,2882
|
|
20240213,091300,4476720890,15730,15730,15740,15720,4496
|
|
20240213,091200,4406003830,15730,15740,15760,15720,8555
|
|
20240213,091100,4271303170,15750,15740,15750,15720,13145
|
|
20240213,091000,4064456470,15750,15770,15770,15730,12754
|
|
20240213,090900,3863509150,15760,15750,15780,15740,20013
|
|
20240213,090800,3548068960,15750,15740,15760,15740,12486
|
|
20240213,090700,3351396170,15750,15730,15750,15720,22965
|
|
20240213,090600,2989951460,15730,15700,15730,15680,23409
|
|
20240213,090500,2622264530,15700,15690,15720,15620,23399
|
|
20240213,090400,2255311890,15690,15700,15710,15660,15919
|
|
20240213,090300,2005502980,15710,15700,15720,15700,14575
|
|
20240213,090200,1776534540,15710,15650,15710,15650,17926
|
|
20240213,090100,1495318160,15650,15710,15730,15650,35457
|
|
20240213,090000,939435970,15720,15690,15740,15690,59846
|