628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192500,7447643080,13330,13330,13330,13330,11894
|
|
20240216,192400,7447643080,13330,13330,13330,13330,0
|
|
20240216,192300,7447643080,13330,13330,13330,13330,0
|
|
20240216,192200,7447643080,13330,13330,13330,13330,0
|
|
20240216,192100,7447643080,13330,13330,13330,13330,0
|
|
20240216,192000,7447643080,13330,13330,13330,13330,0
|
|
20240216,191900,7447643080,13330,13330,13330,13330,0
|
|
20240216,191800,7447643080,13330,13330,13330,13330,0
|
|
20240216,191700,7447643080,13330,13330,13330,13330,0
|
|
20240216,191600,7447643080,13330,13330,13330,13330,0
|
|
20240216,191500,7447643080,13330,13330,13330,13330,0
|
|
20240216,191400,7447643080,13330,13330,13330,13330,0
|
|
20240216,191300,7447643080,13330,13330,13330,13330,0
|
|
20240216,191200,7447643080,13330,13330,13330,13330,0
|
|
20240216,191100,7447643080,13330,13330,13330,13330,0
|
|
20240216,191000,7447643080,13330,13330,13330,13330,0
|
|
20240216,190900,7447643080,13330,13330,13330,13330,0
|
|
20240216,190800,7447643080,13330,13330,13330,13330,0
|
|
20240216,190700,7447643080,13330,13330,13330,13330,0
|
|
20240216,190600,7447643080,13330,13330,13330,13330,0
|
|
20240216,190500,7447643080,13330,13330,13330,13330,0
|
|
20240216,190400,7447643080,13330,13330,13330,13330,0
|
|
20240216,190300,7447643080,13330,13330,13330,13330,0
|
|
20240216,190200,7447643080,13330,13330,13330,13330,0
|
|
20240216,190100,7447643080,13330,13330,13330,13330,0
|
|
20240216,190000,7447643080,13330,13330,13330,13330,0
|
|
20240216,185900,7447643080,13330,13330,13330,13330,0
|
|
20240216,185800,7447643080,13330,13330,13330,13330,0
|
|
20240216,185700,7447643080,13330,13330,13330,13330,0
|
|
20240216,185600,7447643080,13330,13330,13330,13330,0
|
|
20240216,185500,7447643080,13330,13330,13330,13330,11894
|
|
20240216,185400,7447643080,13330,13330,13330,13330,0
|
|
20240216,185300,7447643080,13330,13330,13330,13330,0
|
|
20240216,185200,7447643080,13330,13330,13330,13330,0
|
|
20240216,185100,7447643080,13330,13330,13330,13330,0
|
|
20240216,185000,7447643080,13330,13330,13330,13330,0
|
|
20240216,184900,7447643080,13330,13330,13330,13330,0
|
|
20240216,184800,7447643080,13330,13330,13330,13330,0
|
|
20240216,184700,7447643080,13330,13330,13330,13330,0
|
|
20240216,184600,7447643080,13330,13330,13330,13330,0
|
|
20240216,184500,7447643080,13330,13330,13330,13330,0
|
|
20240216,184400,7447643080,13330,13330,13330,13330,0
|
|
20240216,184300,7447643080,13330,13330,13330,13330,0
|
|
20240216,184200,7447643080,13330,13330,13330,13330,0
|
|
20240216,184100,7447643080,13330,13330,13330,13330,0
|
|
20240216,184000,7447643080,13330,13330,13330,13330,0
|
|
20240216,183900,7447643080,13330,13330,13330,13330,0
|
|
20240216,183800,7447643080,13330,13330,13330,13330,0
|
|
20240216,183700,7447643080,13330,13330,13330,13330,0
|
|
20240216,183600,7447643080,13330,13330,13330,13330,0
|
|
20240216,183500,7447643080,13330,13330,13330,13330,0
|
|
20240216,183400,7447643080,13330,13330,13330,13330,0
|
|
20240216,183300,7447643080,13330,13330,13330,13330,0
|
|
20240216,183200,7447643080,13330,13330,13330,13330,0
|
|
20240216,183100,7447643080,13330,13330,13330,13330,0
|
|
20240216,183000,7447643080,13330,13330,13330,13330,0
|
|
20240216,182900,7447643080,13330,13330,13330,13330,0
|
|
20240216,182800,7447643080,13330,13330,13330,13330,0
|
|
20240216,182700,7447643080,13330,13330,13330,13330,0
|
|
20240216,182600,7447643080,13330,13330,13330,13330,0
|
|
20240216,182500,7447643080,13330,13330,13330,13330,11894
|
|
20240216,182400,7447643080,13330,13330,13330,13330,0
|
|
20240216,182300,7447643080,13330,13330,13330,13330,0
|
|
20240216,182200,7447643080,13330,13330,13330,13330,0
|
|
20240216,182100,7447643080,13330,13330,13330,13330,0
|
|
20240216,182000,7447643080,13330,13330,13330,13330,0
|
|
20240216,181900,7447643080,13330,13330,13330,13330,0
|
|
20240216,181800,7447643080,13330,13330,13330,13330,0
|
|
20240216,181700,7447643080,13330,13330,13330,13330,0
|
|
20240216,181600,7447643080,13330,13330,13330,13330,0
|
|
20240216,181500,7447643080,13330,13330,13330,13330,0
|
|
20240216,181400,7447643080,13330,13330,13330,13330,0
|
|
20240216,181300,7447643080,13330,13330,13330,13330,0
|
|
20240216,181200,7447643080,13330,13330,13330,13330,0
|
|
20240216,181100,7447643080,13330,13330,13330,13330,0
|
|
20240216,181000,7447643080,13330,13330,13330,13330,0
|
|
20240216,180900,7447643080,13330,13330,13330,13330,0
|
|
20240216,180800,7447643080,13330,13330,13330,13330,0
|
|
20240216,180700,7447643080,13330,13330,13330,13330,0
|
|
20240216,180600,7447643080,13330,13330,13330,13330,0
|
|
20240216,180500,7447643080,13330,13330,13330,13330,0
|
|
20240216,180400,7447643080,13330,13330,13330,13330,0
|
|
20240216,180300,7447643080,13330,13330,13330,13330,0
|
|
20240216,180200,7447643080,13330,13330,13330,13330,0
|
|
20240216,180100,7447643080,13330,13330,13330,13330,0
|
|
20240216,180000,7447643080,13330,13330,13330,13330,0
|
|
20240216,175900,7447643080,13330,13330,13330,13330,0
|
|
20240216,175800,7447643080,13330,13330,13330,13330,0
|
|
20240216,175700,7447643080,13330,13330,13330,13330,0
|
|
20240216,175600,7447643080,13330,13330,13330,13330,0
|
|
20240216,175500,7447643080,13330,13330,13330,13330,11894
|
|
20240216,175400,7447643080,13330,13330,13330,13330,0
|
|
20240216,175300,7447643080,13330,13330,13330,13330,0
|
|
20240216,175200,7447643080,13330,13330,13330,13330,0
|
|
20240216,175100,7447643080,13330,13330,13330,13330,0
|
|
20240216,175000,7447643080,13330,13330,13330,13330,0
|
|
20240216,174900,7447643080,13330,13330,13330,13330,0
|
|
20240216,174800,7447643080,13330,13330,13330,13330,0
|
|
20240216,174700,7447643080,13330,13330,13330,13330,0
|
|
20240216,174600,7447643080,13330,13330,13330,13330,0
|
|
20240216,174500,7447643080,13330,13330,13330,13330,0
|
|
20240216,174400,7447643080,13330,13330,13330,13330,0
|
|
20240216,174300,7447643080,13330,13330,13330,13330,0
|
|
20240216,174200,7447643080,13330,13330,13330,13330,0
|
|
20240216,174100,7447643080,13330,13330,13330,13330,0
|
|
20240216,174000,7447643080,13330,13330,13330,13330,0
|
|
20240216,173900,7447643080,13330,13330,13330,13330,0
|
|
20240216,173800,7447643080,13330,13330,13330,13330,0
|
|
20240216,173700,7447643080,13330,13330,13330,13330,0
|
|
20240216,173600,7447643080,13330,13330,13330,13330,0
|
|
20240216,173500,7447643080,13330,13330,13330,13330,0
|
|
20240216,173400,7447643080,13330,13330,13330,13330,0
|
|
20240216,173300,7447643080,13330,13330,13330,13330,0
|
|
20240216,173200,7447643080,13330,13330,13330,13330,0
|
|
20240216,173100,7447643080,13330,13330,13330,13330,0
|
|
20240216,173000,7447643080,13330,13330,13330,13330,0
|
|
20240216,172900,7447643080,13330,13330,13330,13330,0
|
|
20240216,172800,7447643080,13330,13330,13330,13330,0
|
|
20240216,172700,7447643080,13330,13330,13330,13330,0
|
|
20240216,172600,7447643080,13330,13330,13330,13330,0
|
|
20240216,172500,7447643080,13330,13330,13330,13330,11894
|
|
20240216,172400,7447643080,13330,13330,13330,13330,0
|
|
20240216,172300,7447643080,13330,13330,13330,13330,0
|
|
20240216,172200,7447643080,13330,13330,13330,13330,0
|
|
20240216,172100,7447643080,13330,13330,13330,13330,0
|
|
20240216,172000,7447643080,13330,13330,13330,13330,0
|
|
20240216,171900,7447643080,13330,13330,13330,13330,0
|
|
20240216,171800,7447643080,13330,13330,13330,13330,0
|
|
20240216,171700,7447643080,13330,13330,13330,13330,0
|
|
20240216,171600,7447643080,13330,13330,13330,13330,0
|
|
20240216,171500,7447643080,13330,13330,13330,13330,0
|
|
20240216,171400,7447643080,13330,13330,13330,13330,0
|
|
20240216,171300,7447643080,13330,13330,13330,13330,0
|
|
20240216,171200,7447643080,13330,13330,13330,13330,0
|
|
20240216,171100,7447643080,13330,13330,13330,13330,0
|
|
20240216,171000,7447643080,13330,13330,13330,13330,0
|
|
20240216,170900,7447643080,13330,13330,13330,13330,0
|
|
20240216,170800,7447643080,13330,13330,13330,13330,0
|
|
20240216,170700,7447643080,13330,13330,13330,13330,0
|
|
20240216,170600,7447643080,13330,13330,13330,13330,0
|
|
20240216,170500,7447643080,13330,13330,13330,13330,0
|
|
20240216,170400,7447643080,13330,13330,13330,13330,0
|
|
20240216,170300,7447643080,13330,13330,13330,13330,0
|
|
20240216,170200,7447643080,13330,13330,13330,13330,0
|
|
20240216,170100,7447643080,13330,13330,13330,13330,0
|
|
20240216,170000,7447643080,13330,13330,13330,13330,0
|
|
20240216,165900,7447643080,13330,13330,13330,13330,0
|
|
20240216,165800,7447643080,13330,13330,13330,13330,0
|
|
20240216,165700,7447643080,13330,13330,13330,13330,0
|
|
20240216,165600,7447643080,13330,13330,13330,13330,0
|
|
20240216,165500,7447643080,13330,13330,13330,13330,11894
|
|
20240216,165400,7447643080,13330,13330,13330,13330,0
|
|
20240216,165300,7447643080,13330,13330,13330,13330,0
|
|
20240216,165200,7447643080,13330,13330,13330,13330,0
|
|
20240216,165100,7447643080,13330,13330,13330,13330,0
|
|
20240216,165000,7447643080,13330,13330,13330,13330,0
|
|
20240216,164900,7447643080,13330,13330,13330,13330,0
|
|
20240216,164800,7447643080,13330,13330,13330,13330,0
|
|
20240216,164700,7447643080,13330,13330,13330,13330,0
|
|
20240216,164600,7447643080,13330,13330,13330,13330,0
|
|
20240216,164500,7447643080,13330,13330,13330,13330,0
|
|
20240216,164400,7447643080,13330,13330,13330,13330,0
|
|
20240216,164300,7447643080,13330,13330,13330,13330,0
|
|
20240216,164200,7447643080,13330,13330,13330,13330,0
|
|
20240216,164100,7447643080,13330,13330,13330,13330,0
|
|
20240216,164000,7447643080,13330,13330,13330,13330,0
|
|
20240216,163900,7447643080,13330,13330,13330,13330,0
|
|
20240216,163800,7447643080,13330,13330,13330,13330,0
|
|
20240216,163700,7447643080,13330,13330,13330,13330,0
|
|
20240216,163600,7447643080,13330,13330,13330,13330,0
|
|
20240216,163500,7447643080,13330,13330,13330,13330,0
|
|
20240216,163400,7447643080,13330,13330,13330,13330,0
|
|
20240216,163300,7447643080,13330,13330,13330,13330,0
|
|
20240216,163200,7447643080,13330,13330,13330,13330,0
|
|
20240216,163100,7447643080,13330,13330,13330,13330,0
|
|
20240216,163000,7447643080,13330,13330,13330,13330,0
|
|
20240216,162900,7447643080,13330,13330,13330,13330,0
|
|
20240216,162800,7447643080,13330,13330,13330,13330,0
|
|
20240216,162700,7447643080,13330,13330,13330,13330,0
|
|
20240216,162600,7447643080,13330,13330,13330,13330,0
|
|
20240216,162500,7447643080,13330,13330,13330,13330,11894
|
|
20240216,162400,7447643080,13330,13330,13330,13330,0
|
|
20240216,162300,7447643080,13330,13330,13330,13330,0
|
|
20240216,162200,7447643080,13330,13330,13330,13330,0
|
|
20240216,162100,7447643080,13330,13330,13330,13330,0
|
|
20240216,162000,7447643080,13330,13330,13330,13330,0
|
|
20240216,161900,7447643080,13330,13330,13330,13330,0
|
|
20240216,161800,7447643080,13330,13330,13330,13330,0
|
|
20240216,161700,7447643080,13330,13330,13330,13330,0
|
|
20240216,161600,7447643080,13330,13330,13330,13330,0
|
|
20240216,161500,7447643080,13330,13330,13330,13330,0
|
|
20240216,161400,7447643080,13330,13330,13330,13330,0
|
|
20240216,161300,7447643080,13330,13330,13330,13330,0
|
|
20240216,161200,7447643080,13330,13330,13330,13330,0
|
|
20240216,161100,7447643080,13330,13330,13330,13330,0
|
|
20240216,161000,7447643080,13330,13330,13330,13330,0
|
|
20240216,160900,7447643080,13330,13330,13330,13330,0
|
|
20240216,160800,7447643080,13330,13330,13330,13330,0
|
|
20240216,160700,7447643080,13330,13330,13330,13330,0
|
|
20240216,160600,7447643080,13330,13330,13330,13330,0
|
|
20240216,160500,7447643080,13330,13330,13330,13330,0
|
|
20240216,160400,7447643080,13330,13330,13330,13330,0
|
|
20240216,160300,7447643080,13330,13330,13330,13330,0
|
|
20240216,160200,7447643080,13330,13330,13330,13330,0
|
|
20240216,160100,7447643080,13330,13330,13330,13330,0
|
|
20240216,160000,7447643080,13330,13330,13330,13330,0
|
|
20240216,155900,7447643080,13330,13330,13330,13330,0
|
|
20240216,155800,7447643080,13330,13330,13330,13330,0
|
|
20240216,155700,7447643080,13330,13330,13330,13330,0
|
|
20240216,155600,7447643080,13330,13330,13330,13330,0
|
|
20240216,155500,7447643080,13330,13330,13330,13330,11894
|
|
20240216,155400,7447643080,13330,13330,13330,13330,0
|
|
20240216,155300,7447643080,13330,13330,13330,13330,0
|
|
20240216,155200,7447643080,13330,13330,13330,13330,0
|
|
20240216,155100,7447643080,13330,13330,13330,13330,0
|
|
20240216,155000,7447643080,13330,13330,13330,13330,0
|
|
20240216,154900,7447643080,13330,13330,13330,13330,0
|
|
20240216,154800,7447643080,13330,13330,13330,13330,0
|
|
20240216,154700,7447643080,13330,13330,13330,13330,0
|
|
20240216,154600,7447643080,13330,13330,13330,13330,0
|
|
20240216,154500,7447643080,13330,13330,13330,13330,0
|
|
20240216,154400,7447643080,13330,13330,13330,13330,0
|
|
20240216,154300,7447643080,13330,13330,13330,13330,0
|
|
20240216,154200,7447643080,13330,13330,13330,13330,0
|
|
20240216,154100,7447643080,13330,13330,13330,13330,0
|
|
20240216,154000,7447643080,13330,13330,13330,13330,0
|
|
20240216,153900,7447643080,13330,13330,13330,13330,0
|
|
20240216,153800,7447643080,13330,13330,13330,13330,0
|
|
20240216,153700,7447643080,13330,13330,13330,13330,0
|
|
20240216,153600,7447643080,13330,13330,13330,13330,0
|
|
20240216,153500,7447643080,13330,13330,13330,13330,0
|
|
20240216,153400,7447643080,13330,13330,13330,13330,0
|
|
20240216,153300,7447643080,13330,13330,13330,13330,0
|
|
20240216,153200,7447643080,13330,13330,13330,13330,0
|
|
20240216,153100,7447643080,13330,13330,13330,13330,0
|
|
20240216,153000,7447643080,13330,13330,13330,13330,11894
|
|
20240216,152900,7289096060,13170,13170,13170,13170,0
|
|
20240216,152800,7289096060,13170,13170,13170,13170,0
|
|
20240216,152700,7289096060,13170,13170,13170,13170,0
|
|
20240216,152600,7289096060,13170,13170,13170,13170,0
|
|
20240216,152500,7289096060,13170,13170,13170,13170,0
|
|
20240216,152400,7289096060,13170,13170,13170,13170,0
|
|
20240216,152300,7289096060,13170,13170,13170,13170,0
|
|
20240216,152200,7289096060,13170,13170,13170,13170,0
|
|
20240216,152100,7289096060,13170,13170,13170,13170,0
|
|
20240216,152000,7289096060,13170,13170,13170,13170,0
|
|
20240216,151900,7289096060,13170,13250,13250,13160,2170
|
|
20240216,151800,7260423730,13250,13220,13250,13210,417
|
|
20240216,151700,7254908370,13240,13260,13270,13220,2076
|
|
20240216,151600,7227402290,13260,13190,13260,13190,1630
|
|
20240216,151500,7205821810,13230,13170,13230,13170,1158
|
|
20240216,151400,7190543870,13170,13170,13170,13170,413
|
|
20240216,151300,7185104660,13160,13150,13160,13150,246
|
|
20240216,151200,7181867330,13150,13140,13150,13140,783
|
|
20240216,151100,7171574090,13130,13140,13140,13130,1089
|
|
20240216,151000,7157271200,13140,13110,13140,13110,255
|
|
20240216,150900,7153924650,13100,13080,13100,13070,752
|
|
20240216,150800,7144081110,13090,13060,13090,13060,628
|
|
20240216,150700,7135865600,13070,13100,13100,13060,3701
|
|
20240216,150600,7087506180,13110,13130,13130,13090,3100
|
|
20240216,150500,7046890670,13130,13130,13180,13130,537
|
|
20240216,150400,7039835250,13180,13120,13190,13110,1823
|
|
20240216,150300,7015917130,13120,13130,13150,13110,880
|
|
20240216,150200,7004369650,13150,13130,13150,13130,281
|
|
20240216,150100,7000675320,13120,13140,13160,13120,2150
|
|
20240216,150000,6972430580,13130,13160,13160,13130,125
|
|
20240216,145900,6970788140,13120,13160,13160,13120,1083
|
|
20240216,145800,6956564490,13160,13210,13210,13150,835
|
|
20240216,145700,6945562160,13220,13250,13260,13220,767
|
|
20240216,145600,6935410710,13250,13260,13270,13250,858
|
|
20240216,145500,6924029910,13250,13250,13250,13230,579
|
|
20240216,145400,6916360410,13240,13220,13240,13220,804
|
|
20240216,145300,6905726100,13230,13220,13230,13220,161
|
|
20240216,145200,6903597660,13230,13230,13230,13220,5
|
|
20240216,145100,6903531530,13220,13250,13250,13220,886
|
|
20240216,145000,6891803270,13250,13250,13270,13250,2853
|
|
20240216,144900,6853970820,13240,13190,13250,13190,3076
|
|
20240216,144800,6813330910,13190,13190,13190,13190,69
|
|
20240216,144700,6812420800,13190,13190,13190,13190,92
|
|
20240216,144600,6811207320,13190,13200,13200,13190,510
|
|
20240216,144500,6804477320,13200,13200,13200,13190,128
|
|
20240216,144400,6802787760,13190,13200,13200,13190,101
|
|
20240216,144300,6801454580,13200,13180,13200,13180,1671
|
|
20240216,144200,6779424640,13170,13160,13170,13160,360
|
|
20240216,144100,6774685950,13150,13180,13180,13150,719
|
|
20240216,144000,6765225520,13180,13170,13190,13170,1570
|
|
20240216,143900,6744543350,13180,13160,13180,13160,248
|
|
20240216,143800,6741279090,13160,13160,13180,13150,934
|
|
20240216,143700,6728986420,13160,13200,13200,13160,613
|
|
20240216,143600,6720915240,13200,13190,13200,13180,699
|
|
20240216,143500,6711694600,13190,13190,13190,13190,137
|
|
20240216,143400,6709887570,13190,13190,13190,13190,95
|
|
20240216,143300,6708634520,13190,13180,13200,13180,97
|
|
20240216,143200,6707354700,13170,13170,13170,13170,161
|
|
20240216,143100,6705234330,13170,13180,13190,13170,521
|
|
20240216,143000,6698367230,13180,13190,13190,13180,212
|
|
20240216,142900,6695572960,13190,13190,13200,13180,340
|
|
20240216,142800,6691087770,13190,13190,13200,13190,271
|
|
20240216,142700,6687513270,13190,13190,13190,13190,402
|
|
20240216,142600,6682210890,13180,13190,13190,13170,244
|
|
20240216,142500,6678995960,13170,13180,13180,13170,253
|
|
20240216,142400,6675661640,13160,13150,13170,13150,723
|
|
20240216,142300,6666145990,13140,13180,13180,13130,2403
|
|
20240216,142200,6634537360,13180,13210,13210,13180,689
|
|
20240216,142100,6625446640,13210,13210,13230,13210,277
|
|
20240216,142000,6621787090,13220,13230,13230,13210,478
|
|
20240216,141900,6615466770,13230,13260,13280,13230,1286
|
|
20240216,141800,6598413770,13260,13200,13260,13200,2179
|
|
20240216,141700,6569567400,13200,13210,13210,13190,734
|
|
20240216,141600,6559877330,13210,13220,13220,13210,163
|
|
20240216,141500,6557723810,13220,13210,13220,13210,320
|
|
20240216,141400,6553496590,13190,13210,13210,13190,324
|
|
20240216,141300,6549222200,13210,13230,13230,13190,615
|
|
20240216,141200,6541104660,13230,13210,13230,13210,110
|
|
20240216,141100,6539651390,13220,13210,13220,13210,512
|
|
20240216,141000,6532887660,13180,13230,13230,13180,822
|
|
20240216,140900,6522039780,13230,13230,13240,13230,27
|
|
20240216,140800,6521682540,13230,13220,13230,13210,868
|
|
20240216,140700,6510208010,13220,13230,13230,13220,599
|
|
20240216,140600,6502286890,13240,13240,13240,13230,400
|
|
20240216,140500,6496994700,13240,13250,13250,13240,174
|
|
20240216,140400,6494690930,13240,13250,13250,13240,18
|
|
20240216,140300,6494452440,13250,13250,13250,13240,315
|
|
20240216,140200,6490281720,13250,13240,13250,13240,469
|
|
20240216,140100,6484067480,13240,13250,13250,13230,93
|
|
20240216,140000,6482836150,13250,13250,13250,13230,136
|
|
20240216,135900,6481035440,13240,13260,13270,13240,751
|
|
20240216,135800,6471086380,13260,13250,13260,13230,248
|
|
20240216,135700,6467800880,13260,13230,13270,13230,779
|
|
20240216,135600,6457469270,13230,13160,13230,13140,2039
|
|
20240216,135500,6430578380,13160,13170,13170,13130,1031
|
|
20240216,135400,6417022020,13170,13180,13200,13170,415
|
|
20240216,135300,6411549750,13180,13200,13200,13180,164
|
|
20240216,135200,6409388110,13200,13190,13200,13190,718
|
|
20240216,135100,6399911470,13190,13200,13200,13190,180
|
|
20240216,135000,6397535860,13180,13180,13180,13180,141
|
|
20240216,134900,6395677480,13200,13170,13200,13170,533
|
|
20240216,134800,6388647520,13170,13180,13200,13170,146
|
|
20240216,134700,6386724470,13200,13170,13210,13170,1032
|
|
20240216,134600,6373121420,13170,13170,13190,13160,457
|
|
20240216,134500,6367103290,13160,13210,13220,13150,3985
|
|
20240216,134400,6314529850,13210,13200,13210,13200,137
|
|
20240216,134300,6312720340,13220,13200,13220,13190,600
|
|
20240216,134200,6304801260,13190,13190,13200,13180,493
|
|
20240216,134100,6298298670,13180,13160,13180,13160,218
|
|
20240216,134000,6295426850,13160,13150,13160,13150,146
|
|
20240216,133900,6293506190,13150,13150,13170,13140,1127
|
|
20240216,133800,6278680090,13150,13160,13170,13150,722
|
|
20240216,133700,6269180110,13160,13170,13180,13150,170
|
|
20240216,133600,6266942460,13170,13250,13250,13170,1004
|
|
20240216,133500,6253667480,13250,13270,13280,13250,1992
|
|
20240216,133400,6227251950,13270,13210,13270,13200,1938
|
|
20240216,133300,6201587700,13220,13170,13220,13150,1192
|
|
20240216,133200,6185878650,13180,13140,13180,13130,2006
|
|
20240216,133100,6159489950,13140,13140,13150,13130,1334
|
|
20240216,133000,6141971150,13140,13140,13140,13130,703
|
|
20240216,132900,6132735630,13150,13150,13160,13150,482
|
|
20240216,132800,6126396940,13150,13150,13150,13140,1112
|
|
20240216,132700,6111779870,13160,13170,13170,13160,885
|
|
20240216,132600,6100129920,13170,13160,13180,13160,968
|
|
20240216,132500,6087385020,13160,13160,13170,13160,722
|
|
20240216,132400,6077883450,13150,13160,13170,13150,1926
|
|
20240216,132300,6052532620,13160,13180,13200,13160,1756
|
|
20240216,132200,6029400190,13190,13170,13190,13160,630
|
|
20240216,132100,6021105220,13180,13210,13220,13180,1205
|
|
20240216,132000,6005198830,13210,13180,13210,13160,1398
|
|
20240216,131900,5986770500,13190,13220,13230,13190,1328
|
|
20240216,131800,5969238510,13220,13220,13230,13200,594
|
|
20240216,131700,5961388100,13210,13170,13220,13170,710
|
|
20240216,131600,5952022910,13170,13150,13180,13130,2370
|
|
20240216,131500,5920834260,13150,13170,13200,13110,4702
|
|
20240216,131400,5859042430,13170,13220,13220,13140,3667
|
|
20240216,131300,5810744230,13210,13180,13220,13180,8818
|
|
20240216,131200,5694327490,13180,13320,13340,13180,8761
|
|
20240216,131100,5578213880,13330,13330,13340,13320,1175
|
|
20240216,131000,5562552340,13350,13350,13360,13330,1788
|
|
20240216,130900,5538712470,13360,13360,13360,13340,315
|
|
20240216,130800,5534508040,13340,13340,13360,13340,2960
|
|
20240216,130700,5495000950,13340,13350,13350,13340,172
|
|
20240216,130600,5492705260,13350,13360,13370,13340,665
|
|
20240216,130500,5483828590,13370,13370,13370,13350,515
|
|
20240216,130400,5476945040,13390,13400,13400,13380,1783
|
|
20240216,130300,5453075530,13400,13370,13400,13370,3022
|
|
20240216,130200,5412609610,13370,13370,13390,13370,772
|
|
20240216,130100,5402284400,13380,13320,13380,13320,287
|
|
20240216,130000,5398447340,13320,13350,13390,13320,2544
|
|
20240216,125900,5364439700,13340,13300,13340,13290,2379
|
|
20240216,125800,5332774310,13300,13330,13360,13290,5171
|
|
20240216,125700,5263930920,13360,13380,13380,13330,2038
|
|
20240216,125600,5236731150,13380,13370,13380,13370,978
|
|
20240216,125500,5223646570,13380,13390,13400,13380,735
|
|
20240216,125400,5213808700,13390,13400,13400,13390,1692
|
|
20240216,125300,5191146700,13400,13390,13400,13380,1227
|
|
20240216,125200,5174705010,13380,13380,13400,13380,909
|
|
20240216,125100,5162534260,13380,13390,13400,13370,993
|
|
20240216,125000,5149241370,13390,13390,13420,13390,2622
|
|
20240216,124900,5114099000,13390,13370,13400,13370,1274
|
|
20240216,124800,5097044480,13380,13380,13390,13370,678
|
|
20240216,124700,5087973300,13380,13400,13400,13370,544
|
|
20240216,124600,5080689260,13400,13370,13420,13350,1774
|
|
20240216,124500,5056940310,13350,13380,13380,13320,3237
|
|
20240216,124400,5013780630,13380,13370,13390,13350,1126
|
|
20240216,124300,4998733840,13390,13400,13410,13390,1156
|
|
20240216,124200,4983243790,13410,13410,13410,13390,1336
|
|
20240216,124100,4965345470,13410,13360,13420,13350,1830
|
|
20240216,124000,4940834450,13350,13390,13400,13350,1351
|
|
20240216,123900,4922768830,13370,13350,13400,13330,3003
|
|
20240216,123800,4882659990,13350,13400,13430,13350,2979
|
|
20240216,123700,4842830660,13400,13420,13460,13400,2257
|
|
20240216,123600,4812511220,13420,13370,13420,13370,3247
|
|
20240216,123500,4769023980,13350,13340,13380,13330,1603
|
|
20240216,123400,4747612130,13340,13300,13370,13300,3280
|
|
20240216,123300,4703860720,13300,13440,13440,13300,5318
|
|
20240216,123200,4632787590,13440,13440,13490,13410,11517
|
|
20240216,123100,4477745330,13450,13360,13450,13330,4275
|
|
20240216,123000,4420518020,13360,13440,13440,13360,5538
|
|
20240216,122900,4346281050,13440,13380,13440,13380,3869
|
|
20240216,122800,4294337770,13380,13350,13460,13340,10775
|
|
20240216,122700,4150006060,13340,13370,13370,13310,3591
|
|
20240216,122600,4102098370,13360,13360,13420,13350,8624
|
|
20240216,122500,3986646390,13370,13290,13400,13270,18174
|
|
20240216,122400,3744063510,13270,13210,13300,13210,8810
|
|
20240216,122300,3627214740,13220,13160,13250,13140,7413
|
|
20240216,122200,3529348270,13150,13160,13180,13150,3306
|
|
20240216,122100,3485822700,13170,13120,13170,13120,4774
|
|
20240216,122000,3423078440,13120,13120,13130,13110,711
|
|
20240216,121900,3413746990,13110,13100,13130,13100,1180
|
|
20240216,121800,3398263840,13130,13070,13130,13070,348
|
|
20240216,121700,3393707760,13070,13160,13160,13030,1465
|
|
20240216,121600,3374546890,13150,13010,13150,13010,13667
|
|
20240216,121500,3195055740,13000,12990,13040,12980,1771
|
|
20240216,121400,3172041480,12990,13050,13050,12970,5167
|
|
20240216,121300,3104801330,13050,13160,13190,13050,6868
|
|
20240216,121200,3014425230,13170,13130,13170,13130,3586
|
|
20240216,121100,2967228520,13120,13120,13140,13080,2059
|
|
20240216,121000,2940225460,13120,13130,13160,13080,3898
|
|
20240216,120900,2889075010,13130,13130,13140,13080,3049
|
|
20240216,120800,2849099490,13130,13000,13150,13000,17866
|
|
20240216,120700,2615677870,13000,13000,13000,12980,2566
|
|
20240216,120600,2582344420,13000,12950,13000,12950,11078
|
|
20240216,120500,2438528660,12940,12940,12940,12930,546
|
|
20240216,120400,2431464220,12940,12940,12940,12930,1476
|
|
20240216,120300,2412371410,12940,12940,12950,12940,557
|
|
20240216,120200,2405163530,12940,12950,12950,12940,286
|
|
20240216,120100,2401461530,12950,12940,12950,12930,348
|
|
20240216,120000,2396958460,12940,12950,12950,12930,408
|
|
20240216,115900,2391680020,12950,12910,12960,12910,1590
|
|
20240216,115800,2371118480,12920,12910,12920,12910,450
|
|
20240216,115700,2365304980,12910,12900,12910,12890,242
|
|
20240216,115600,2362183500,12890,12890,12890,12890,136
|
|
20240216,115500,2360430460,12890,12900,12900,12880,2580
|
|
20240216,115400,2327181850,12900,12920,12920,12900,683
|
|
20240216,115300,2318363950,12930,12940,12940,12920,392
|
|
20240216,115200,2313297350,12940,12950,12950,12940,445
|
|
20240216,115100,2307536720,12970,12980,12980,12970,863
|
|
20240216,115000,2296339630,12980,12960,12980,12960,3907
|
|
20240216,114900,2245670240,12960,12950,12970,12950,1947
|
|
20240216,114800,2220450120,12950,12920,12950,12910,3139
|
|
20240216,114700,2179852420,12920,12930,12930,12890,1330
|
|
20240216,114600,2162687220,12930,12930,12950,12920,3317
|
|
20240216,114500,2119788850,12940,12890,12940,12890,1361
|
|
20240216,114400,2102212890,12890,12870,12940,12870,8009
|
|
20240216,114300,1998883890,12870,12850,12880,12850,640
|
|
20240216,114200,1990648850,12860,12850,12860,12850,494
|
|
20240216,114100,1984298440,12850,12850,12850,12850,100
|
|
20240216,114000,1983013440,12850,12820,12850,12810,569
|
|
20240216,113900,1975714850,12830,12880,12880,12830,1647
|
|
20240216,113800,1954535650,12880,12840,12880,12830,3561
|
|
20240216,113700,1908755850,12840,12830,12840,12820,1427
|
|
20240216,113600,1890445400,12830,12780,12830,12770,7442
|
|
20240216,113500,1795136400,12760,12770,12770,12760,1051
|
|
20240216,113400,1781724090,12760,12760,12760,12740,633
|
|
20240216,113300,1773650430,12770,12770,12770,12760,152
|
|
20240216,113200,1771710820,12770,12770,12780,12770,621
|
|
20240216,113100,1763780640,12770,12750,12770,12750,197
|
|
20240216,113000,1761267140,12760,12750,12760,12750,164
|
|
20240216,112900,1759176070,12750,12750,12750,12750,0
|
|
20240216,112800,1759176070,12750,12740,12750,12730,161
|
|
20240216,112700,1757126040,12730,12750,12750,12720,949
|
|
20240216,112600,1745040640,12760,12750,12760,12750,14
|
|
20240216,112500,1744862070,12760,12760,12760,12760,7
|
|
20240216,112400,1744772750,12750,12780,12790,12750,492
|
|
20240216,112300,1738493690,12790,12770,12790,12760,844
|
|
20240216,112200,1727708320,12770,12770,12790,12760,1291
|
|
20240216,112100,1711216230,12770,12760,12770,12760,42
|
|
20240216,112000,1710680300,12760,12740,12760,12740,478
|
|
20240216,111900,1704586860,12750,12750,12750,12750,20
|
|
20240216,111800,1704331860,12750,12730,12750,12730,286
|
|
20240216,111700,1700689560,12730,12750,12750,12730,520
|
|
20240216,111600,1694062100,12750,12750,12770,12750,669
|
|
20240216,111500,1685525370,12750,12790,12790,12750,312
|
|
20240216,111400,1681542520,12790,12790,12790,12770,53
|
|
20240216,111300,1680864850,12790,12750,12800,12740,5852
|
|
20240216,111200,1606135260,12740,12740,12740,12740,227
|
|
20240216,111100,1603243280,12720,12720,12720,12720,0
|
|
20240216,111000,1603243280,12720,12720,12750,12710,580
|
|
20240216,110900,1595858380,12720,12720,12720,12710,83
|
|
20240216,110800,1594802630,12720,12720,12720,12710,137
|
|
20240216,110700,1593060160,12720,12740,12740,12700,319
|
|
20240216,110600,1589003820,12740,12730,12740,12730,491
|
|
20240216,110500,1582750790,12730,12730,12730,12710,405
|
|
20240216,110400,1577597480,12720,12710,12740,12710,612
|
|
20240216,110300,1569811150,12690,12720,12760,12690,1583
|
|
20240216,110200,1549657820,12720,12710,12720,12710,314
|
|
20240216,110100,1545665870,12710,12700,12710,12700,40
|
|
20240216,110000,1545157840,12710,12700,12710,12700,85
|
|
20240216,105900,1544078290,12700,12670,12700,12670,6
|
|
20240216,105800,1544002120,12670,12690,12690,12670,202
|
|
20240216,105700,1541442090,12690,12690,12700,12690,525
|
|
20240216,105600,1534774970,12700,12710,12710,12700,160
|
|
20240216,105500,1532742220,12710,12710,12720,12710,342
|
|
20240216,105400,1528394890,12700,12700,12720,12700,282
|
|
20240216,105300,1524812290,12690,12710,12710,12690,825
|
|
20240216,105200,1514334210,12750,12730,12780,12730,3107
|
|
20240216,105100,1474665710,12730,12730,12760,12730,3963
|
|
20240216,105000,1424151870,12730,12720,12730,12700,1121
|
|
20240216,104900,1409888740,12710,12670,12710,12670,1446
|
|
20240216,104800,1391534450,12690,12680,12690,12670,289
|
|
20240216,104700,1387868170,12660,12600,12660,12600,664
|
|
20240216,104600,1379473940,12630,12620,12630,12620,161
|
|
20240216,104500,1377441100,12580,12620,12620,12580,47
|
|
20240216,104400,1376849520,12620,12580,12620,12580,251
|
|
20240216,104300,1373690660,12560,12630,12650,12560,534
|
|
20240216,104200,1366961970,12660,12650,12660,12650,78
|
|
20240216,104100,1365975250,12660,12640,12660,12640,332
|
|
20240216,104000,1361775630,12630,12630,12630,12620,716
|
|
20240216,103900,1352739570,12640,12660,12660,12640,718
|
|
20240216,103800,1343661100,12660,12650,12670,12650,297
|
|
20240216,103700,1339902560,12680,12680,12690,12660,780
|
|
20240216,103600,1330018460,12700,12700,12700,12690,87
|
|
20240216,103500,1328914000,12680,12720,12720,12680,964
|
|
20240216,103400,1316674820,12740,12720,12750,12720,588
|
|
20240216,103300,1309187910,12730,12700,12730,12700,1774
|
|
20240216,103200,1286637180,12700,12700,12700,12690,239
|
|
20240216,103100,1283602380,12700,12690,12710,12690,1365
|
|
20240216,103000,1266268880,12690,12680,12690,12680,1510
|
|
20240216,102900,1247110070,12690,12680,12690,12680,1057
|
|
20240216,102800,1233706370,12680,12660,12680,12660,1153
|
|
20240216,102700,1219100090,12650,12630,12650,12610,704
|
|
20240216,102600,1210202180,12630,12610,12630,12610,180
|
|
20240216,102500,1207929460,12590,12590,12590,12590,0
|
|
20240216,102400,1207929460,12590,12570,12590,12570,693
|
|
20240216,102300,1199212280,12570,12610,12610,12570,560
|
|
20240216,102200,1192168140,12610,12620,12620,12600,728
|
|
20240216,102100,1182992160,12620,12650,12650,12620,483
|
|
20240216,102000,1176884440,12640,12630,12660,12630,403
|
|
20240216,101900,1171790510,12630,12670,12690,12600,1976
|
|
20240216,101800,1146753020,12670,12610,12670,12610,2960
|
|
20240216,101700,1109326990,12590,12610,12610,12590,1010
|
|
20240216,101600,1096602530,12640,12640,12640,12610,447
|
|
20240216,101500,1090962370,12650,12660,12660,12650,354
|
|
20240216,101400,1086481830,12660,12610,12660,12610,1453
|
|
20240216,101300,1068132310,12610,12610,12610,12600,929
|
|
20240216,101200,1056419630,12600,12610,12610,12590,867
|
|
20240216,101100,1045497660,12610,12600,12610,12590,247
|
|
20240216,101000,1042384520,12600,12570,12600,12570,880
|
|
20240216,100900,1031309740,12560,12540,12560,12540,508
|
|
20240216,100800,1024936070,12540,12540,12540,12540,4
|
|
20240216,100700,1024885910,12530,12520,12530,12520,357
|
|
20240216,100600,1020412710,12500,12520,12520,12490,594
|
|
20240216,100500,1012987500,12540,12450,12540,12450,1188
|
|
20240216,100400,998146910,12410,12410,12410,12410,48
|
|
20240216,100300,997551230,12400,12470,12470,12400,1220
|
|
20240216,100200,982356390,12460,12560,12580,12460,5395
|
|
20240216,100100,914935420,12590,12590,12590,12550,3062
|
|
20240216,100000,876472390,12600,12630,12660,12590,924
|
|
20240216,095900,864822090,12650,12650,12680,12640,4361
|
|
20240216,095800,809616290,12650,12650,12650,12650,564
|
|
20240216,095700,802481690,12650,12650,12670,12630,1065
|
|
20240216,095600,789012380,12650,12630,12680,12620,3162
|
|
20240216,095500,748963460,12610,12660,12660,12590,3427
|
|
20240216,095400,705754550,12660,12530,12690,12500,8120
|
|
20240216,095300,603432260,12570,12340,12600,12340,16098
|
|
20240216,095200,401952170,12340,12300,12350,12300,2472
|
|
20240216,095100,371493720,12280,12240,12280,12230,2576
|
|
20240216,095000,339965340,12260,12240,12260,12240,102
|
|
20240216,094900,338716820,12270,12260,12270,12240,631
|
|
20240216,094800,330987460,12270,12270,12280,12270,19
|
|
20240216,094700,330754280,12270,12270,12270,12270,3
|
|
20240216,094600,330717470,12270,12270,12270,12270,4
|
|
20240216,094500,330668390,12270,12270,12270,12270,9
|
|
20240216,094400,330557960,12270,12270,12270,12250,37
|
|
20240216,094300,330104010,12260,12280,12280,12250,398
|
|
20240216,094200,325223030,12270,12270,12270,12270,0
|
|
20240216,094100,325223030,12270,12270,12270,12270,0
|
|
20240216,094000,325223030,12270,12270,12270,12270,8
|
|
20240216,093900,325124870,12270,12270,12270,12270,130
|
|
20240216,093800,323529770,12270,12280,12280,12270,50
|
|
20240216,093700,322916230,12270,12270,12270,12270,0
|
|
20240216,093600,322916230,12270,12290,12290,12270,13
|
|
20240216,093500,322756620,12270,12320,12320,12270,23
|
|
20240216,093400,322473490,12320,12290,12320,12290,209
|
|
20240216,093300,319904610,12290,12330,12330,12290,121
|
|
20240216,093200,318416680,12330,12310,12330,12310,35
|
|
20240216,093100,317985480,12320,12270,12340,12270,106
|
|
20240216,093000,316683240,12280,12290,12340,12280,178
|
|
20240216,092900,314491480,12340,12290,12340,12270,535
|
|
20240216,092800,307923750,12340,12350,12350,12300,511
|
|
20240216,092700,301634930,12310,12310,12310,12310,8
|
|
20240216,092600,301536450,12310,12340,12340,12300,199
|
|
20240216,092500,299085680,12300,12300,12300,12300,46
|
|
20240216,092400,298519880,12350,12350,12350,12350,0
|
|
20240216,092300,298519880,12350,12310,12350,12310,88
|
|
20240216,092200,297435720,12310,12300,12310,12290,1013
|
|
20240216,092100,284969840,12300,12300,12300,12300,157
|
|
20240216,092000,283038740,12300,12300,12300,12300,231
|
|
20240216,091900,280197440,12300,12310,12310,12290,997
|
|
20240216,091800,267931710,12310,12300,12310,12300,10
|
|
20240216,091700,267808690,12300,12310,12330,12300,1325
|
|
20240216,091600,251493090,12340,12310,12340,12290,369
|
|
20240216,091500,246946140,12310,12300,12310,12300,453
|
|
20240216,091400,241370020,12300,12310,12310,12300,1603
|
|
20240216,091300,221641170,12310,12360,12360,12310,876
|
|
20240216,091200,210827110,12420,12420,12420,12410,78
|
|
20240216,091100,209858680,12390,12410,12410,12390,719
|
|
20240216,091000,200943320,12410,12410,12430,12410,133
|
|
20240216,090900,199292640,12420,12370,12430,12370,642
|
|
20240216,090800,191338050,12310,12310,12320,12310,2963
|
|
20240216,090700,154863210,12300,12300,12300,12300,0
|
|
20240216,090600,154863210,12300,12300,12380,12300,1274
|
|
20240216,090500,139192300,12310,12290,12310,12270,1235
|
|
20240216,090400,124011350,12290,12310,12310,12290,3253
|
|
20240216,090300,83990920,12300,12330,12380,12300,534
|
|
20240216,090200,77411100,12380,12370,12380,12370,2357
|
|
20240216,090100,48231560,12380,12310,12410,12310,293
|
|
20240216,090000,44610450,12300,12310,12330,12300,3622
|