597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185400,1872042520,3410,3410,3410,3410,6248
|
|
20240215,185300,1872042520,3410,3410,3410,3410,0
|
|
20240215,185200,1872042520,3410,3410,3410,3410,0
|
|
20240215,185100,1872042520,3410,3410,3410,3410,0
|
|
20240215,185000,1872042520,3410,3410,3410,3410,0
|
|
20240215,184900,1872042520,3410,3410,3410,3410,0
|
|
20240215,184800,1872042520,3410,3410,3410,3410,0
|
|
20240215,184700,1872042520,3410,3410,3410,3410,0
|
|
20240215,184600,1872042520,3410,3410,3410,3410,0
|
|
20240215,184500,1872042520,3410,3410,3410,3410,0
|
|
20240215,184400,1872042520,3410,3410,3410,3410,0
|
|
20240215,184300,1872042520,3410,3410,3410,3410,0
|
|
20240215,184200,1872042520,3410,3410,3410,3410,0
|
|
20240215,184100,1872042520,3410,3410,3410,3410,0
|
|
20240215,184000,1872042520,3410,3410,3410,3410,0
|
|
20240215,183900,1872042520,3410,3410,3410,3410,0
|
|
20240215,183800,1872042520,3410,3410,3410,3410,0
|
|
20240215,183700,1872042520,3410,3410,3410,3410,0
|
|
20240215,183600,1872042520,3410,3410,3410,3410,0
|
|
20240215,183500,1872042520,3410,3410,3410,3410,0
|
|
20240215,183400,1872042520,3410,3410,3410,3410,0
|
|
20240215,183300,1872042520,3410,3410,3410,3410,0
|
|
20240215,183200,1872042520,3410,3410,3410,3410,0
|
|
20240215,183100,1872042520,3410,3410,3410,3410,0
|
|
20240215,183000,1872042520,3410,3410,3410,3410,0
|
|
20240215,182900,1872042520,3410,3410,3410,3410,0
|
|
20240215,182800,1872042520,3410,3410,3410,3410,0
|
|
20240215,182700,1872042520,3410,3410,3410,3410,0
|
|
20240215,182600,1872042520,3410,3410,3410,3410,0
|
|
20240215,182500,1872042520,3410,3410,3410,3410,0
|
|
20240215,182400,1872042520,3410,3410,3410,3410,6248
|
|
20240215,182300,1872042520,3410,3410,3410,3410,0
|
|
20240215,182200,1872042520,3410,3410,3410,3410,0
|
|
20240215,182100,1872042520,3410,3410,3410,3410,0
|
|
20240215,182000,1872042520,3410,3410,3410,3410,0
|
|
20240215,181900,1872042520,3410,3410,3410,3410,0
|
|
20240215,181800,1872042520,3410,3410,3410,3410,0
|
|
20240215,181700,1872042520,3410,3410,3410,3410,0
|
|
20240215,181600,1872042520,3410,3410,3410,3410,0
|
|
20240215,181500,1872042520,3410,3410,3410,3410,0
|
|
20240215,181400,1872042520,3410,3410,3410,3410,0
|
|
20240215,181300,1872042520,3410,3410,3410,3410,0
|
|
20240215,181200,1872042520,3410,3410,3410,3410,0
|
|
20240215,181100,1872042520,3410,3410,3410,3410,0
|
|
20240215,181000,1872042520,3410,3410,3410,3410,0
|
|
20240215,180900,1872042520,3410,3410,3410,3410,0
|
|
20240215,180800,1872042520,3410,3410,3410,3410,0
|
|
20240215,180700,1872042520,3410,3410,3410,3410,0
|
|
20240215,180600,1872042520,3410,3410,3410,3410,0
|
|
20240215,180500,1872042520,3410,3410,3410,3410,0
|
|
20240215,180400,1872042520,3410,3410,3410,3410,0
|
|
20240215,180300,1872042520,3410,3410,3410,3410,0
|
|
20240215,180200,1872042520,3410,3410,3410,3410,0
|
|
20240215,180100,1872042520,3410,3410,3410,3410,0
|
|
20240215,180000,1872042520,3410,3410,3410,3410,0
|
|
20240215,175900,1872042520,3410,3410,3410,3410,0
|
|
20240215,175800,1872042520,3410,3410,3410,3410,0
|
|
20240215,175700,1872042520,3410,3410,3410,3410,0
|
|
20240215,175600,1872042520,3410,3410,3410,3410,0
|
|
20240215,175500,1872042520,3410,3410,3410,3410,0
|
|
20240215,175400,1872042520,3410,3410,3410,3410,6248
|
|
20240215,175300,1872042520,3410,3410,3410,3410,0
|
|
20240215,175200,1872042520,3410,3410,3410,3410,0
|
|
20240215,175100,1872042520,3410,3410,3410,3410,0
|
|
20240215,175000,1872042520,3410,3410,3410,3410,0
|
|
20240215,174900,1872042520,3410,3410,3410,3410,0
|
|
20240215,174800,1872042520,3410,3410,3410,3410,0
|
|
20240215,174700,1872042520,3410,3410,3410,3410,0
|
|
20240215,174600,1872042520,3410,3410,3410,3410,0
|
|
20240215,174500,1872042520,3410,3410,3410,3410,0
|
|
20240215,174400,1872042520,3410,3410,3410,3410,0
|
|
20240215,174300,1872042520,3410,3410,3410,3410,0
|
|
20240215,174200,1872042520,3410,3410,3410,3410,0
|
|
20240215,174100,1872042520,3410,3410,3410,3410,0
|
|
20240215,174000,1872042520,3410,3410,3410,3410,0
|
|
20240215,173900,1872042520,3410,3410,3410,3410,0
|
|
20240215,173800,1872042520,3410,3410,3410,3410,0
|
|
20240215,173700,1872042520,3410,3410,3410,3410,0
|
|
20240215,173600,1872042520,3410,3410,3410,3410,0
|
|
20240215,173500,1872042520,3410,3410,3410,3410,0
|
|
20240215,173400,1872042520,3410,3410,3410,3410,0
|
|
20240215,173300,1872042520,3410,3410,3410,3410,0
|
|
20240215,173200,1872042520,3410,3410,3410,3410,0
|
|
20240215,173100,1872042520,3410,3410,3410,3410,0
|
|
20240215,173000,1872042520,3410,3410,3410,3410,0
|
|
20240215,172900,1872042520,3410,3410,3410,3410,0
|
|
20240215,172800,1872042520,3410,3410,3410,3410,0
|
|
20240215,172700,1872042520,3410,3410,3410,3410,0
|
|
20240215,172600,1872042520,3410,3410,3410,3410,0
|
|
20240215,172500,1872042520,3410,3410,3410,3410,0
|
|
20240215,172400,1872042520,3410,3410,3410,3410,6248
|
|
20240215,172300,1872042520,3410,3410,3410,3410,0
|
|
20240215,172200,1872042520,3410,3410,3410,3410,0
|
|
20240215,172100,1872042520,3410,3410,3410,3410,0
|
|
20240215,172000,1872042520,3410,3410,3410,3410,0
|
|
20240215,171900,1872042520,3410,3410,3410,3410,0
|
|
20240215,171800,1872042520,3410,3410,3410,3410,0
|
|
20240215,171700,1872042520,3410,3410,3410,3410,0
|
|
20240215,171600,1872042520,3410,3410,3410,3410,0
|
|
20240215,171500,1872042520,3410,3410,3410,3410,0
|
|
20240215,171400,1872042520,3410,3410,3410,3410,0
|
|
20240215,171300,1872042520,3410,3410,3410,3410,0
|
|
20240215,171200,1872042520,3410,3410,3410,3410,0
|
|
20240215,171100,1872042520,3410,3410,3410,3410,0
|
|
20240215,171000,1872042520,3410,3410,3410,3410,0
|
|
20240215,170900,1872042520,3410,3410,3410,3410,0
|
|
20240215,170800,1872042520,3410,3410,3410,3410,0
|
|
20240215,170700,1872042520,3410,3410,3410,3410,0
|
|
20240215,170600,1872042520,3410,3410,3410,3410,0
|
|
20240215,170500,1872042520,3410,3410,3410,3410,0
|
|
20240215,170400,1872042520,3410,3410,3410,3410,0
|
|
20240215,170300,1872042520,3410,3410,3410,3410,0
|
|
20240215,170200,1872042520,3410,3410,3410,3410,0
|
|
20240215,170100,1872042520,3410,3410,3410,3410,0
|
|
20240215,170000,1872042520,3410,3410,3410,3410,0
|
|
20240215,165900,1872042520,3410,3410,3410,3410,0
|
|
20240215,165800,1872042520,3410,3410,3410,3410,0
|
|
20240215,165700,1872042520,3410,3410,3410,3410,0
|
|
20240215,165600,1872042520,3410,3410,3410,3410,0
|
|
20240215,165500,1872042520,3410,3410,3410,3410,0
|
|
20240215,165400,1872042520,3410,3410,3410,3410,6248
|
|
20240215,165300,1872042520,3410,3410,3410,3410,0
|
|
20240215,165200,1872042520,3410,3410,3410,3410,0
|
|
20240215,165100,1872042520,3410,3410,3410,3410,0
|
|
20240215,165000,1872042520,3410,3410,3410,3410,0
|
|
20240215,164900,1872042520,3410,3410,3410,3410,0
|
|
20240215,164800,1872042520,3410,3410,3410,3410,0
|
|
20240215,164700,1872042520,3410,3410,3410,3410,0
|
|
20240215,164600,1872042520,3410,3410,3410,3410,0
|
|
20240215,164500,1872042520,3410,3410,3410,3410,0
|
|
20240215,164400,1872042520,3410,3410,3410,3410,0
|
|
20240215,164300,1872042520,3410,3410,3410,3410,0
|
|
20240215,164200,1872042520,3410,3410,3410,3410,0
|
|
20240215,164100,1872042520,3410,3410,3410,3410,0
|
|
20240215,164000,1872042520,3410,3410,3410,3410,0
|
|
20240215,163900,1872042520,3410,3410,3410,3410,0
|
|
20240215,163800,1872042520,3410,3410,3410,3410,0
|
|
20240215,163700,1872042520,3410,3410,3410,3410,0
|
|
20240215,163600,1872042520,3410,3410,3410,3410,0
|
|
20240215,163500,1872042520,3410,3410,3410,3410,0
|
|
20240215,163400,1872042520,3410,3410,3410,3410,0
|
|
20240215,163300,1872042520,3410,3410,3410,3410,0
|
|
20240215,163200,1872042520,3410,3410,3410,3410,0
|
|
20240215,163100,1872042520,3410,3410,3410,3410,0
|
|
20240215,163000,1872042520,3410,3410,3410,3410,0
|
|
20240215,162900,1872042520,3410,3410,3410,3410,0
|
|
20240215,162800,1872042520,3410,3410,3410,3410,0
|
|
20240215,162700,1872042520,3410,3410,3410,3410,0
|
|
20240215,162600,1872042520,3410,3410,3410,3410,0
|
|
20240215,162500,1872042520,3410,3410,3410,3410,0
|
|
20240215,162400,1872042520,3410,3410,3410,3410,6248
|
|
20240215,162300,1872042520,3410,3410,3410,3410,0
|
|
20240215,162200,1872042520,3410,3410,3410,3410,0
|
|
20240215,162100,1872042520,3410,3410,3410,3410,0
|
|
20240215,162000,1872042520,3410,3410,3410,3410,0
|
|
20240215,161900,1872042520,3410,3410,3410,3410,0
|
|
20240215,161800,1872042520,3410,3410,3410,3410,0
|
|
20240215,161700,1872042520,3410,3410,3410,3410,0
|
|
20240215,161600,1872042520,3410,3410,3410,3410,0
|
|
20240215,161500,1872042520,3410,3410,3410,3410,0
|
|
20240215,161400,1872042520,3410,3410,3410,3410,0
|
|
20240215,161300,1872042520,3410,3410,3410,3410,0
|
|
20240215,161200,1872042520,3410,3410,3410,3410,0
|
|
20240215,161100,1872042520,3410,3410,3410,3410,0
|
|
20240215,161000,1872042520,3410,3410,3410,3410,0
|
|
20240215,160900,1872042520,3410,3410,3410,3410,0
|
|
20240215,160800,1872042520,3410,3410,3410,3410,0
|
|
20240215,160700,1872042520,3410,3410,3410,3410,0
|
|
20240215,160600,1872042520,3410,3410,3410,3410,0
|
|
20240215,160500,1872042520,3410,3410,3410,3410,0
|
|
20240215,160400,1872042520,3410,3410,3410,3410,0
|
|
20240215,160300,1872042520,3410,3410,3410,3410,0
|
|
20240215,160200,1872042520,3410,3410,3410,3410,0
|
|
20240215,160100,1872042520,3410,3410,3410,3410,0
|
|
20240215,160000,1872042520,3410,3410,3410,3410,0
|
|
20240215,155900,1872042520,3410,3410,3410,3410,0
|
|
20240215,155800,1872042520,3410,3410,3410,3410,0
|
|
20240215,155700,1872042520,3410,3410,3410,3410,0
|
|
20240215,155600,1872042520,3410,3410,3410,3410,0
|
|
20240215,155500,1872042520,3410,3410,3410,3410,0
|
|
20240215,155400,1872042520,3410,3410,3410,3410,6248
|
|
20240215,155300,1872042520,3410,3410,3410,3410,0
|
|
20240215,155200,1872042520,3410,3410,3410,3410,0
|
|
20240215,155100,1872042520,3410,3410,3410,3410,0
|
|
20240215,155000,1872042520,3410,3410,3410,3410,0
|
|
20240215,154900,1872042520,3410,3410,3410,3410,0
|
|
20240215,154800,1872042520,3410,3410,3410,3410,0
|
|
20240215,154700,1872042520,3410,3410,3410,3410,0
|
|
20240215,154600,1872042520,3410,3410,3410,3410,0
|
|
20240215,154500,1872042520,3410,3410,3410,3410,0
|
|
20240215,154400,1872042520,3410,3410,3410,3410,0
|
|
20240215,154300,1872042520,3410,3410,3410,3410,0
|
|
20240215,154200,1872042520,3410,3410,3410,3410,0
|
|
20240215,154100,1872042520,3410,3410,3410,3410,0
|
|
20240215,154000,1872042520,3410,3410,3410,3410,0
|
|
20240215,153900,1872042520,3410,3410,3410,3410,0
|
|
20240215,153800,1872042520,3410,3410,3410,3410,0
|
|
20240215,153700,1872042520,3410,3410,3410,3410,0
|
|
20240215,153600,1872042520,3410,3410,3410,3410,0
|
|
20240215,153500,1872042520,3410,3410,3410,3410,0
|
|
20240215,153400,1872042520,3410,3410,3410,3410,0
|
|
20240215,153300,1872042520,3410,3410,3410,3410,0
|
|
20240215,153200,1872042520,3410,3410,3410,3410,0
|
|
20240215,153100,1872042520,3410,3410,3410,3410,0
|
|
20240215,153000,1872042520,3410,3410,3410,3410,6248
|
|
20240215,152900,1850736840,3395,3395,3395,3395,0
|
|
20240215,152800,1850736840,3395,3395,3395,3395,0
|
|
20240215,152700,1850736840,3395,3395,3395,3395,0
|
|
20240215,152600,1850736840,3395,3395,3395,3395,0
|
|
20240215,152500,1850736840,3395,3395,3395,3395,0
|
|
20240215,152400,1850736840,3395,3395,3395,3395,0
|
|
20240215,152300,1850736840,3395,3395,3395,3395,0
|
|
20240215,152200,1850736840,3395,3395,3395,3395,0
|
|
20240215,152100,1850736840,3395,3395,3395,3395,0
|
|
20240215,152000,1850736840,3395,3395,3395,3395,0
|
|
20240215,151900,1850736840,3395,3405,3410,3395,2795
|
|
20240215,151800,1841225670,3410,3405,3410,3405,231
|
|
20240215,151700,1840438960,3410,3405,3410,3405,475
|
|
20240215,151600,1838821580,3410,3400,3415,3400,9893
|
|
20240215,151500,1805090170,3395,3395,3395,3395,1787
|
|
20240215,151400,1799023305,3390,3385,3390,3385,1651
|
|
20240215,151300,1793426915,3390,3390,3390,3390,200
|
|
20240215,151200,1792748915,3390,3390,3390,3390,1050
|
|
20240215,151100,1789189415,3390,3390,3390,3390,1
|
|
20240215,151000,1789186025,3395,3390,3395,3385,8101
|
|
20240215,150900,1761754130,3390,3400,3405,3390,3662
|
|
20240215,150800,1749289350,3400,3390,3400,3385,13241
|
|
20240215,150700,1704348990,3390,3390,3390,3385,648
|
|
20240215,150600,1702155060,3390,3390,3390,3390,300
|
|
20240215,150500,1701138060,3385,3385,3390,3385,306
|
|
20240215,150400,1700101745,3385,3385,3385,3385,300
|
|
20240215,150300,1699086245,3385,3390,3390,3385,1155
|
|
20240215,150200,1695175070,3390,3390,3390,3390,0
|
|
20240215,150100,1695175070,3390,3390,3390,3390,0
|
|
20240215,150000,1695175070,3390,3390,3390,3390,110
|
|
20240215,145900,1694802170,3390,3385,3390,3385,633
|
|
20240215,145800,1692659460,3385,3385,3385,3385,2092
|
|
20240215,145700,1685578040,3390,3390,3390,3390,0
|
|
20240215,145600,1685578040,3390,3385,3390,3385,119
|
|
20240215,145500,1685175130,3390,3385,3390,3385,284
|
|
20240215,145400,1684213725,3390,3390,3390,3385,667
|
|
20240215,145300,1681954175,3390,3390,3390,3390,218
|
|
20240215,145200,1681215155,3390,3390,3390,3390,2009
|
|
20240215,145100,1674404645,3390,3395,3395,3390,388
|
|
20240215,145000,1673087825,3395,3390,3395,3390,815
|
|
20240215,144900,1670324950,3390,3390,3390,3390,4024
|
|
20240215,144800,1656683590,3390,3390,3390,3390,105
|
|
20240215,144700,1656327640,3390,3390,3395,3390,1606
|
|
20240215,144600,1650883295,3390,3395,3395,3390,168
|
|
20240215,144500,1650313270,3395,3390,3395,3390,544
|
|
20240215,144400,1648466980,3395,3395,3395,3395,20
|
|
20240215,144300,1648399080,3390,3395,3395,3390,8
|
|
20240215,144200,1648371955,3390,3395,3395,3390,162
|
|
20240215,144100,1647822765,3390,3395,3395,3390,267
|
|
20240215,144000,1646916800,3395,3395,3395,3395,469
|
|
20240215,143900,1645324545,3395,3395,3395,3395,0
|
|
20240215,143800,1645324545,3395,3395,3395,3395,10
|
|
20240215,143700,1645290595,3395,3395,3400,3395,1034
|
|
20240215,143600,1641778655,3395,3395,3395,3395,645
|
|
20240215,143500,1639588880,3400,3400,3400,3395,30
|
|
20240215,143400,1639487020,3400,3400,3400,3395,1322
|
|
20240215,143300,1634998670,3400,3400,3400,3400,12
|
|
20240215,143200,1634957870,3400,3400,3400,3395,62
|
|
20240215,143100,1634747120,3400,3390,3400,3390,1183
|
|
20240215,143000,1630730840,3395,3390,3400,3390,1174
|
|
20240215,142900,1626746565,3395,3395,3395,3390,5858
|
|
20240215,142800,1606886535,3395,3395,3395,3390,566
|
|
20240215,142700,1604967785,3390,3390,3390,3390,1877
|
|
20240215,142600,1598604755,3390,3395,3395,3390,51
|
|
20240215,142500,1598431760,3395,3395,3395,3395,0
|
|
20240215,142400,1598431760,3395,3395,3395,3395,0
|
|
20240215,142300,1598431760,3395,3395,3395,3395,0
|
|
20240215,142200,1598431760,3395,3395,3395,3395,39
|
|
20240215,142100,1598299355,3395,3395,3395,3395,0
|
|
20240215,142000,1598299355,3395,3395,3395,3395,10
|
|
20240215,141900,1598265405,3395,3395,3395,3395,100
|
|
20240215,141800,1597925905,3395,3395,3395,3395,369
|
|
20240215,141700,1596673150,3395,3390,3395,3390,12
|
|
20240215,141600,1596632415,3395,3395,3395,3395,40
|
|
20240215,141500,1596496615,3395,3395,3395,3395,1440
|
|
20240215,141400,1591607815,3395,3395,3395,3395,455
|
|
20240215,141300,1590063090,3395,3395,3395,3395,555
|
|
20240215,141200,1588178865,3395,3395,3395,3395,274
|
|
20240215,141100,1587248635,3400,3400,3400,3400,0
|
|
20240215,141000,1587248635,3400,3400,3400,3400,100
|
|
20240215,140900,1586908635,3400,3400,3400,3400,0
|
|
20240215,140800,1586908635,3400,3400,3400,3400,200
|
|
20240215,140700,1586228635,3395,3395,3395,3395,535
|
|
20240215,140600,1584412310,3400,3400,3400,3400,0
|
|
20240215,140500,1584412310,3400,3400,3400,3400,5
|
|
20240215,140400,1584395310,3395,3395,3395,3395,0
|
|
20240215,140300,1584395310,3395,3395,3395,3395,866
|
|
20240215,140200,1581455240,3390,3390,3390,3390,147
|
|
20240215,140100,1580956910,3395,3395,3395,3395,500
|
|
20240215,140000,1579259410,3395,3395,3395,3395,184
|
|
20240215,135900,1578634730,3395,3395,3395,3395,125
|
|
20240215,135800,1578210355,3395,3395,3395,3395,0
|
|
20240215,135700,1578210355,3395,3395,3395,3395,0
|
|
20240215,135600,1578210355,3395,3395,3395,3395,45
|
|
20240215,135500,1578057580,3395,3395,3395,3395,1006
|
|
20240215,135400,1574642210,3395,3395,3395,3395,8
|
|
20240215,135300,1574615050,3395,3395,3395,3395,10
|
|
20240215,135200,1574581100,3395,3395,3395,3395,214
|
|
20240215,135100,1573854570,3395,3395,3395,3395,50
|
|
20240215,135000,1573684820,3395,3395,3395,3395,199
|
|
20240215,134900,1573009215,3395,3400,3400,3395,511
|
|
20240215,134800,1571274365,3395,3395,3395,3395,0
|
|
20240215,134700,1571274365,3395,3395,3395,3395,1537
|
|
20240215,134600,1566056250,3400,3400,3400,3400,1
|
|
20240215,134500,1566052850,3390,3390,3390,3390,3
|
|
20240215,134400,1566042680,3400,3400,3400,3400,132
|
|
20240215,134300,1565593880,3400,3400,3400,3400,0
|
|
20240215,134200,1565593880,3400,3400,3400,3400,0
|
|
20240215,134100,1565593880,3400,3400,3400,3400,0
|
|
20240215,134000,1565593880,3400,3400,3400,3400,2
|
|
20240215,133900,1565587080,3390,3400,3400,3390,5111
|
|
20240215,133800,1548242545,3400,3400,3400,3400,148
|
|
20240215,133700,1547739345,3395,3400,3400,3395,31
|
|
20240215,133600,1547634095,3400,3400,3400,3395,351
|
|
20240215,133500,1546441195,3400,3400,3400,3400,100
|
|
20240215,133400,1546101195,3400,3400,3400,3400,300
|
|
20240215,133300,1545081195,3400,3400,3400,3400,24
|
|
20240215,133200,1544999595,3400,3400,3400,3400,1
|
|
20240215,133100,1544996195,3390,3395,3395,3390,510
|
|
20240215,133000,1543265590,3400,3400,3400,3400,1
|
|
20240215,132900,1543262190,3395,3395,3395,3395,33
|
|
20240215,132800,1543150155,3400,3400,3400,3400,0
|
|
20240215,132700,1543150155,3400,3400,3400,3400,0
|
|
20240215,132600,1543150155,3400,3395,3400,3395,550
|
|
20240215,132500,1541280405,3400,3400,3400,3400,5
|
|
20240215,132400,1541263405,3400,3400,3400,3400,0
|
|
20240215,132300,1541263405,3400,3395,3400,3395,93
|
|
20240215,132200,1540947635,3395,3390,3395,3390,320
|
|
20240215,132100,1539862735,3395,3395,3395,3395,883
|
|
20240215,132000,1536864950,3400,3400,3400,3400,0
|
|
20240215,131900,1536864950,3400,3395,3400,3395,832
|
|
20240215,131800,1534040300,3400,3400,3400,3400,0
|
|
20240215,131700,1534040300,3400,3395,3400,3395,1805
|
|
20240215,131600,1527910800,3400,3395,3400,3395,160
|
|
20240215,131500,1527367255,3400,3400,3405,3395,2434
|
|
20240215,131400,1519092075,3405,3405,3405,3400,55
|
|
20240215,131300,1518904820,3405,3400,3405,3400,51
|
|
20240215,131200,1518731415,3400,3400,3400,3400,10
|
|
20240215,131100,1518697415,3405,3405,3405,3405,1
|
|
20240215,131000,1518694010,3400,3400,3405,3400,290
|
|
20240215,130900,1517707960,3400,3395,3400,3395,234
|
|
20240215,130800,1516913080,3400,3400,3400,3400,0
|
|
20240215,130700,1516913080,3400,3400,3400,3400,4
|
|
20240215,130600,1516899480,3405,3395,3405,3395,27
|
|
20240215,130500,1516807805,3405,3400,3405,3395,301
|
|
20240215,130400,1515785285,3405,3405,3405,3405,1
|
|
20240215,130300,1515781880,3400,3400,3400,3400,440
|
|
20240215,130200,1514285880,3400,3400,3400,3400,4209
|
|
20240215,130100,1499975280,3405,3410,3410,3405,281
|
|
20240215,130000,1499018230,3410,3410,3410,3410,26
|
|
20240215,125900,1498929570,3410,3410,3410,3400,2011
|
|
20240215,125800,1492091240,3405,3410,3410,3405,2
|
|
20240215,125700,1492084425,3405,3405,3410,3405,1541
|
|
20240215,125600,1486834820,3410,3410,3410,3410,40
|
|
20240215,125500,1486698420,3410,3410,3410,3405,71
|
|
20240215,125400,1486456460,3410,3410,3410,3410,0
|
|
20240215,125300,1486456460,3410,3410,3410,3410,0
|
|
20240215,125200,1486456460,3410,3405,3410,3405,13
|
|
20240215,125100,1486412190,3410,3400,3410,3400,1402
|
|
20240215,125000,1481631390,3410,3410,3410,3410,100
|
|
20240215,124900,1481290390,3410,3410,3410,3410,0
|
|
20240215,124800,1481290390,3410,3400,3410,3400,1230
|
|
20240215,124700,1477108090,3400,3410,3410,3400,156
|
|
20240215,124600,1476577630,3405,3405,3405,3405,6500
|
|
20240215,124500,1454445130,3410,3410,3410,3410,0
|
|
20240215,124400,1454445130,3410,3410,3410,3410,3010
|
|
20240215,124300,1444181030,3410,3405,3410,3405,408
|
|
20240215,124200,1442791750,3410,3410,3410,3405,694
|
|
20240215,124100,1440427170,3410,3410,3410,3410,2770
|
|
20240215,124000,1430981470,3415,3410,3415,3410,41
|
|
20240215,123900,1430841655,3410,3415,3415,3410,429
|
|
20240215,123800,1429376765,3415,3410,3415,3410,303
|
|
20240215,123700,1428343525,3415,3415,3415,3415,93
|
|
20240215,123600,1428025930,3410,3415,3415,3410,2429
|
|
20240215,123500,1419742785,3415,3415,3415,3415,49
|
|
20240215,123400,1419575450,3415,3415,3415,3415,3245
|
|
20240215,123300,1408493775,3415,3420,3420,3415,3
|
|
20240215,123200,1408483525,3415,3410,3415,3410,753
|
|
20240215,123100,1405913030,3410,3415,3415,3410,620
|
|
20240215,123000,1403796230,3415,3410,3415,3410,380
|
|
20240215,122900,1402498780,3415,3410,3415,3410,1541
|
|
20240215,122800,1397238955,3415,3410,3415,3410,2501
|
|
20240215,122700,1388710540,3420,3420,3420,3410,770
|
|
20240215,122600,1386080270,3420,3415,3420,3410,314
|
|
20240215,122500,1385009030,3420,3410,3420,3410,54
|
|
20240215,122400,1384824850,3420,3415,3420,3415,1198
|
|
20240215,122300,1380733665,3420,3420,3420,3415,3976
|
|
20240215,122200,1367136035,3420,3420,3420,3420,0
|
|
20240215,122100,1367136035,3420,3410,3420,3410,77
|
|
20240215,122000,1366873355,3415,3415,3420,3415,1012
|
|
20240215,121900,1363417370,3410,3415,3415,3410,10
|
|
20240215,121800,1363383245,3415,3420,3420,3415,110
|
|
20240215,121700,1363007485,3420,3415,3420,3415,24
|
|
20240215,121600,1362925515,3420,3410,3420,3410,5
|
|
20240215,121500,1362908455,3410,3415,3415,3410,59
|
|
20240215,121400,1362707110,3420,3415,3420,3415,55
|
|
20240215,121300,1362519135,3420,3415,3420,3415,588
|
|
20240215,121200,1360508180,3415,3415,3415,3410,1526
|
|
20240215,121100,1355296940,3420,3415,3420,3405,1747
|
|
20240215,121000,1349335430,3415,3415,3420,3405,42
|
|
20240215,120900,1349192295,3415,3420,3420,3410,502
|
|
20240215,120800,1347480460,3415,3410,3415,3410,1700
|
|
20240215,120700,1341677460,3415,3410,3415,3410,1501
|
|
20240215,120600,1336558045,3415,3415,3415,3410,1160
|
|
20240215,120500,1332596770,3415,3415,3415,3415,0
|
|
20240215,120400,1332596770,3415,3405,3415,3405,1295
|
|
20240215,120300,1328179360,3410,3410,3410,3410,0
|
|
20240215,120200,1328179360,3410,3410,3410,3410,500
|
|
20240215,120100,1326474360,3410,3410,3410,3400,137
|
|
20240215,120000,1326007490,3410,3410,3410,3410,0
|
|
20240215,115900,1326007490,3410,3405,3410,3400,701
|
|
20240215,115800,1323623830,3410,3410,3410,3410,5
|
|
20240215,115700,1323606780,3410,3410,3410,3410,0
|
|
20240215,115600,1323606780,3410,3405,3410,3405,20
|
|
20240215,115500,1323538675,3410,3410,3410,3405,7
|
|
20240215,115400,1323514810,3395,3405,3405,3395,522
|
|
20240215,115300,1321741570,3405,3405,3405,3405,0
|
|
20240215,115200,1321741570,3405,3405,3405,3405,1
|
|
20240215,115100,1321738165,3405,3405,3405,3405,11
|
|
20240215,115000,1321700710,3400,3405,3405,3400,3536
|
|
20240215,114900,1309678300,3400,3405,3405,3400,12
|
|
20240215,114800,1309637495,3405,3405,3405,3405,0
|
|
20240215,114700,1309637495,3405,3405,3405,3405,205
|
|
20240215,114600,1308939470,3405,3410,3410,3400,371
|
|
20240215,114500,1307676215,3405,3405,3410,3405,36
|
|
20240215,114400,1307553625,3410,3405,3410,3405,100
|
|
20240215,114300,1307213120,3410,3405,3410,3405,55
|
|
20240215,114200,1307025740,3405,3410,3410,3405,156
|
|
20240215,114100,1306494300,3415,3415,3415,3405,748
|
|
20240215,114000,1303945345,3405,3405,3405,3405,287
|
|
20240215,113900,1302968110,3415,3415,3415,3405,38
|
|
20240215,113800,1302838700,3405,3415,3415,3405,123
|
|
20240215,113700,1302418665,3420,3420,3420,3420,1
|
|
20240215,113600,1302415245,3420,3415,3420,3405,1051
|
|
20240215,113500,1298826575,3415,3415,3415,3410,1618
|
|
20240215,113400,1293303655,3415,3415,3415,3415,2040
|
|
20240215,113300,1286337055,3415,3400,3415,3400,11347
|
|
20240215,113200,1247697540,3405,3405,3405,3405,488
|
|
20240215,113100,1246035900,3405,3405,3405,3405,0
|
|
20240215,113000,1246035900,3405,3405,3405,3400,206
|
|
20240215,112900,1245335475,3400,3400,3400,3400,1341
|
|
20240215,112800,1240776075,3400,3400,3400,3400,54
|
|
20240215,112700,1240592475,3400,3400,3400,3400,501
|
|
20240215,112600,1238889075,3390,3390,3400,3390,2600
|
|
20240215,112500,1230066985,3390,3395,3395,3390,231
|
|
20240215,112400,1229283870,3395,3395,3395,3395,1
|
|
20240215,112300,1229280475,3390,3390,3395,3390,105
|
|
20240215,112200,1228924505,3395,3395,3395,3395,68
|
|
20240215,112100,1228693645,3395,3390,3395,3390,213
|
|
20240215,112000,1227971510,3390,3390,3390,3390,2008
|
|
20240215,111900,1221164390,3395,3390,3395,3390,101
|
|
20240215,111800,1220821995,3390,3390,3395,3390,1340
|
|
20240215,111700,1216279345,3395,3395,3395,3395,10
|
|
20240215,111600,1216245395,3395,3395,3395,3390,117
|
|
20240215,111500,1215848745,3395,3395,3395,3395,700
|
|
20240215,111400,1213472245,3395,3395,3395,3395,0
|
|
20240215,111300,1213472245,3395,3395,3400,3395,973
|
|
20240215,111200,1210167280,3400,3400,3400,3400,200
|
|
20240215,111100,1209487280,3400,3395,3400,3395,33
|
|
20240215,111000,1209375235,3395,3395,3395,3390,221
|
|
20240215,110900,1208625040,3395,3395,3395,3395,0
|
|
20240215,110800,1208625040,3395,3395,3395,3395,0
|
|
20240215,110700,1208625040,3395,3390,3395,3390,1492
|
|
20240215,110600,1203565250,3395,3395,3395,3390,1632
|
|
20240215,110500,1198029610,3395,3390,3395,3390,1102
|
|
20240215,110400,1194289560,3395,3395,3395,3390,239
|
|
20240215,110300,1193478160,3395,3395,3395,3395,0
|
|
20240215,110200,1193478160,3395,3395,3395,3390,40
|
|
20240215,110100,1193342460,3395,3395,3395,3395,1578
|
|
20240215,110000,1187985150,3395,3395,3395,3395,0
|
|
20240215,105900,1187985150,3395,3395,3395,3395,190
|
|
20240215,105800,1187340100,3390,3395,3395,3390,3783
|
|
20240215,105700,1174515720,3390,3390,3390,3390,1973
|
|
20240215,105600,1167827250,3390,3390,3390,3390,1310
|
|
20240215,105500,1163386350,3395,3390,3395,3390,2243
|
|
20240215,105400,1155782325,3395,3395,3395,3395,0
|
|
20240215,105300,1155782325,3395,3395,3395,3390,67
|
|
20240215,105200,1155555185,3395,3390,3395,3390,604
|
|
20240215,105100,1153504615,3395,3390,3395,3390,5129
|
|
20240215,105000,1136117290,3390,3395,3395,3390,2
|
|
20240215,104900,1136110505,3395,3395,3395,3390,211
|
|
20240215,104800,1135395160,3390,3390,3390,3390,20
|
|
20240215,104700,1135327360,3395,3395,3400,3390,2963
|
|
20240215,104600,1125273340,3395,3395,3395,3395,63
|
|
20240215,104500,1125059455,3395,3395,3395,3395,0
|
|
20240215,104400,1125059455,3395,3405,3405,3395,11
|
|
20240215,104300,1125022100,3405,3405,3405,3405,0
|
|
20240215,104200,1125022100,3405,3390,3405,3390,1020
|
|
20240215,104100,1121564285,3390,3395,3400,3390,1199
|
|
20240215,104000,1117495875,3405,3400,3405,3390,4389
|
|
20240215,103900,1102565075,3390,3395,3395,3390,2367
|
|
20240215,103800,1094532860,3395,3395,3395,3395,0
|
|
20240215,103700,1094532860,3395,3395,3395,3395,4127
|
|
20240215,103600,1080521695,3395,3400,3400,3395,501
|
|
20240215,103500,1078818300,3400,3400,3400,3400,30
|
|
20240215,103400,1078716300,3400,3400,3400,3400,300
|
|
20240215,103300,1077696300,3400,3400,3400,3400,105
|
|
20240215,103200,1077339300,3400,3400,3400,3400,10
|
|
20240215,103100,1077305300,3400,3400,3400,3400,10
|
|
20240215,103000,1077271300,3400,3400,3400,3400,10
|
|
20240215,102900,1077237300,3400,3400,3400,3400,191
|
|
20240215,102800,1076587900,3400,3400,3400,3400,80
|
|
20240215,102700,1076315900,3405,3400,3405,3400,1531
|
|
20240215,102600,1071103615,3400,3400,3400,3400,263
|
|
20240215,102500,1070209415,3400,3400,3400,3400,736
|
|
20240215,102400,1067707015,3395,3400,3400,3395,1171
|
|
20240215,102300,1063730615,3395,3395,3395,3395,500
|
|
20240215,102200,1062033115,3395,3395,3400,3395,2635
|
|
20240215,102100,1053086495,3405,3405,3405,3405,1
|
|
20240215,102000,1053083090,3400,3405,3405,3400,4870
|
|
20240215,101900,1036522875,3400,3400,3400,3400,0
|
|
20240215,101800,1036522875,3400,3405,3405,3400,712
|
|
20240215,101700,1034101825,3405,3405,3405,3405,0
|
|
20240215,101600,1034101825,3405,3405,3405,3400,1481
|
|
20240215,101500,1029062520,3405,3405,3405,3405,1206
|
|
20240215,101400,1024956090,3405,3400,3405,3400,3616
|
|
20240215,101300,1012647970,3400,3400,3400,3395,3196
|
|
20240215,101200,1001783645,3405,3400,3405,3400,1399
|
|
20240215,101100,997025675,3405,3400,3405,3400,1747
|
|
20240215,101000,991079170,3405,3400,3405,3400,635
|
|
20240215,100900,988919495,3400,3400,3400,3400,2904
|
|
20240215,100800,979045895,3395,3395,3395,3390,711
|
|
20240215,100700,976632110,3390,3380,3395,3380,1952
|
|
20240215,100600,970009450,3380,3385,3390,3380,4600
|
|
20240215,100500,954447900,3390,3390,3390,3380,1105
|
|
20240215,100400,950710640,3390,3385,3390,3385,3018
|
|
20240215,100300,940484665,3390,3385,3390,3385,236
|
|
20240215,100200,939685780,3390,3390,3390,3385,582
|
|
20240215,100100,937715680,3390,3390,3390,3390,338
|
|
20240215,100000,936569860,3390,3390,3390,3390,22
|
|
20240215,095900,936495280,3380,3380,3380,3380,400
|
|
20240215,095800,935143280,3385,3385,3385,3380,3356
|
|
20240215,095700,923788720,3395,3390,3395,3390,1570
|
|
20240215,095600,918466415,3385,3390,3390,3385,1326
|
|
20240215,095500,913976400,3385,3390,3390,3385,1197
|
|
20240215,095400,909923905,3380,3380,3380,3380,1734
|
|
20240215,095300,904062985,3380,3380,3380,3380,610
|
|
20240215,095200,902001185,3380,3390,3390,3380,2178
|
|
20240215,095100,894632220,3390,3390,3390,3390,130
|
|
20240215,095000,894191520,3390,3390,3390,3380,9546
|
|
20240215,094900,861862205,3385,3385,3390,3385,1531
|
|
20240215,094800,856679750,3385,3390,3390,3385,3650
|
|
20240215,094700,844323330,3380,3385,3385,3380,983
|
|
20240215,094600,840996385,3385,3385,3390,3385,3814
|
|
20240215,094500,828072175,3385,3375,3385,3375,1258
|
|
20240215,094400,823814865,3375,3380,3390,3375,10528
|
|
20240215,094300,788207895,3390,3385,3390,3385,651
|
|
20240215,094200,786004255,3385,3385,3385,3380,1309
|
|
20240215,094100,781573900,3385,3390,3390,3385,1200
|
|
20240215,094000,777511080,3395,3385,3395,3385,727
|
|
20240215,093900,775050170,3390,3380,3390,3380,212
|
|
20240215,093800,774331540,3380,3395,3395,3380,15010
|
|
20240215,093700,723538245,3395,3395,3395,3395,127
|
|
20240215,093600,723107080,3400,3400,3400,3400,500
|
|
20240215,093500,721407080,3400,3395,3400,3395,191
|
|
20240215,093400,720758615,3390,3395,3395,3390,1316
|
|
20240215,093300,716295795,3390,3390,3395,3385,31
|
|
20240215,093200,716190835,3385,3390,3395,3385,2366
|
|
20240215,093100,708176180,3385,3385,3390,3385,2940
|
|
20240215,093000,698219570,3385,3380,3385,3380,892
|
|
20240215,092900,695200200,3385,3385,3390,3385,5252
|
|
20240215,092800,677422140,3385,3390,3390,3385,3053
|
|
20240215,092700,667087475,3390,3385,3390,3385,3527
|
|
20240215,092600,655139895,3390,3380,3390,3380,5837
|
|
20240215,092500,635398040,3380,3380,3385,3380,3573
|
|
20240215,092400,623310995,3380,3385,3385,3380,6359
|
|
20240215,092300,601785815,3390,3390,3390,3380,9498
|
|
20240215,092200,569630520,3390,3395,3400,3385,13282
|
|
20240215,092100,524625360,3400,3400,3405,3390,15848
|
|
20240215,092000,470774885,3400,3405,3405,3400,1783
|
|
20240215,091900,464711735,3400,3400,3405,3400,1731
|
|
20240215,091800,458826330,3400,3400,3405,3400,4599
|
|
20240215,091700,443189680,3400,3405,3405,3400,2529
|
|
20240215,091600,434584855,3405,3400,3405,3400,2833
|
|
20240215,091500,424943515,3405,3405,3405,3405,49
|
|
20240215,091400,424776670,3415,3410,3420,3400,5024
|
|
20240215,091300,407621920,3400,3400,3410,3400,4747
|
|
20240215,091200,391454515,3400,3410,3410,3400,705
|
|
20240215,091100,389056015,3405,3400,3405,3395,1685
|
|
20240215,091000,383325935,3400,3410,3410,3400,4245
|
|
20240215,090900,368885145,3415,3400,3415,3400,2299
|
|
20240215,090800,361049455,3415,3400,3415,3400,10254
|
|
20240215,090700,326126995,3410,3390,3410,3390,14078
|
|
20240215,090600,278359355,3390,3395,3400,3390,8486
|
|
20240215,090500,249543410,3400,3405,3410,3400,8377
|
|
20240215,090400,221042285,3405,3425,3425,3405,16776
|
|
20240215,090300,163797085,3415,3410,3425,3410,1466
|
|
20240215,090200,158790960,3410,3420,3425,3410,7206
|
|
20240215,090100,134160830,3420,3415,3420,3395,2975
|
|
20240215,090000,124008960,3390,3435,3435,3390,35160
|