636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,193300,51820725310,7940,7940,7940,7940,109993
|
|
20240215,193200,51820725310,7940,7940,7940,7940,0
|
|
20240215,193100,51820725310,7940,7940,7940,7940,0
|
|
20240215,193000,51820725310,7940,7940,7940,7940,0
|
|
20240215,192900,51820725310,7940,7940,7940,7940,0
|
|
20240215,192800,51820725310,7940,7940,7940,7940,0
|
|
20240215,192700,51820725310,7940,7940,7940,7940,0
|
|
20240215,192600,51820725310,7940,7940,7940,7940,0
|
|
20240215,192500,51820725310,7940,7940,7940,7940,0
|
|
20240215,192400,51820725310,7940,7940,7940,7940,0
|
|
20240215,192300,51820725310,7940,7940,7940,7940,0
|
|
20240215,192200,51820725310,7940,7940,7940,7940,0
|
|
20240215,192100,51820725310,7940,7940,7940,7940,0
|
|
20240215,192000,51820725310,7940,7940,7940,7940,0
|
|
20240215,191900,51820725310,7940,7940,7940,7940,0
|
|
20240215,191800,51820725310,7940,7940,7940,7940,0
|
|
20240215,191700,51820725310,7940,7940,7940,7940,0
|
|
20240215,191600,51820725310,7940,7940,7940,7940,0
|
|
20240215,191500,51820725310,7940,7940,7940,7940,0
|
|
20240215,191400,51820725310,7940,7940,7940,7940,0
|
|
20240215,191300,51820725310,7940,7940,7940,7940,0
|
|
20240215,191200,51820725310,7940,7940,7940,7940,0
|
|
20240215,191100,51820725310,7940,7940,7940,7940,0
|
|
20240215,191000,51820725310,7940,7940,7940,7940,0
|
|
20240215,190900,51820725310,7940,7940,7940,7940,0
|
|
20240215,190800,51820725310,7940,7940,7940,7940,0
|
|
20240215,190700,51820725310,7940,7940,7940,7940,0
|
|
20240215,190600,51820725310,7940,7940,7940,7940,0
|
|
20240215,190500,51820725310,7940,7940,7940,7940,0
|
|
20240215,190400,51820725310,7940,7940,7940,7940,0
|
|
20240215,190300,51820725310,7940,7940,7940,7940,109993
|
|
20240215,190200,51820725310,7940,7940,7940,7940,0
|
|
20240215,190100,51820725310,7940,7940,7940,7940,0
|
|
20240215,190000,51820725310,7940,7940,7940,7940,0
|
|
20240215,185900,51820725310,7940,7940,7940,7940,0
|
|
20240215,185800,51820725310,7940,7940,7940,7940,0
|
|
20240215,185700,51820725310,7940,7940,7940,7940,0
|
|
20240215,185600,51820725310,7940,7940,7940,7940,0
|
|
20240215,185500,51820725310,7940,7940,7940,7940,0
|
|
20240215,185400,51820725310,7940,7940,7940,7940,0
|
|
20240215,185300,51820725310,7940,7940,7940,7940,0
|
|
20240215,185200,51820725310,7940,7940,7940,7940,0
|
|
20240215,185100,51820725310,7940,7940,7940,7940,0
|
|
20240215,185000,51820725310,7940,7940,7940,7940,0
|
|
20240215,184900,51820725310,7940,7940,7940,7940,0
|
|
20240215,184800,51820725310,7940,7940,7940,7940,0
|
|
20240215,184700,51820725310,7940,7940,7940,7940,0
|
|
20240215,184600,51820725310,7940,7940,7940,7940,0
|
|
20240215,184500,51820725310,7940,7940,7940,7940,0
|
|
20240215,184400,51820725310,7940,7940,7940,7940,0
|
|
20240215,184300,51820725310,7940,7940,7940,7940,0
|
|
20240215,184200,51820725310,7940,7940,7940,7940,0
|
|
20240215,184100,51820725310,7940,7940,7940,7940,0
|
|
20240215,184000,51820725310,7940,7940,7940,7940,0
|
|
20240215,183900,51820725310,7940,7940,7940,7940,0
|
|
20240215,183800,51820725310,7940,7940,7940,7940,0
|
|
20240215,183700,51820725310,7940,7940,7940,7940,0
|
|
20240215,183600,51820725310,7940,7940,7940,7940,0
|
|
20240215,183500,51820725310,7940,7940,7940,7940,0
|
|
20240215,183400,51820725310,7940,7940,7940,7940,0
|
|
20240215,183300,51820725310,7940,7940,7940,7940,109993
|
|
20240215,183200,51820725310,7940,7940,7940,7940,0
|
|
20240215,183100,51820725310,7940,7940,7940,7940,0
|
|
20240215,183000,51820725310,7940,7940,7940,7940,0
|
|
20240215,182900,51820725310,7940,7940,7940,7940,0
|
|
20240215,182800,51820725310,7940,7940,7940,7940,0
|
|
20240215,182700,51820725310,7940,7940,7940,7940,0
|
|
20240215,182600,51820725310,7940,7940,7940,7940,0
|
|
20240215,182500,51820725310,7940,7940,7940,7940,0
|
|
20240215,182400,51820725310,7940,7940,7940,7940,0
|
|
20240215,182300,51820725310,7940,7940,7940,7940,0
|
|
20240215,182200,51820725310,7940,7940,7940,7940,0
|
|
20240215,182100,51820725310,7940,7940,7940,7940,0
|
|
20240215,182000,51820725310,7940,7940,7940,7940,0
|
|
20240215,181900,51820725310,7940,7940,7940,7940,0
|
|
20240215,181800,51820725310,7940,7940,7940,7940,0
|
|
20240215,181700,51820725310,7940,7940,7940,7940,0
|
|
20240215,181600,51820725310,7940,7940,7940,7940,0
|
|
20240215,181500,51820725310,7940,7940,7940,7940,0
|
|
20240215,181400,51820725310,7940,7940,7940,7940,0
|
|
20240215,181300,51820725310,7940,7940,7940,7940,0
|
|
20240215,181200,51820725310,7940,7940,7940,7940,0
|
|
20240215,181100,51820725310,7940,7940,7940,7940,0
|
|
20240215,181000,51820725310,7940,7940,7940,7940,0
|
|
20240215,180900,51820725310,7940,7940,7940,7940,0
|
|
20240215,180800,51820725310,7940,7940,7940,7940,0
|
|
20240215,180700,51820725310,7940,7940,7940,7940,0
|
|
20240215,180600,51820725310,7940,7940,7940,7940,0
|
|
20240215,180500,51820725310,7940,7940,7940,7940,0
|
|
20240215,180400,51820725310,7940,7940,7940,7940,0
|
|
20240215,180300,51820725310,7940,7940,7940,7940,109993
|
|
20240215,180200,51820725310,7940,7940,7940,7940,0
|
|
20240215,180100,51820725310,7940,7940,7940,7940,0
|
|
20240215,180000,51820725310,7940,7940,7940,7940,0
|
|
20240215,175900,51820725310,7940,7940,7940,7940,0
|
|
20240215,175800,51820725310,7940,7940,7940,7940,0
|
|
20240215,175700,51820725310,7940,7940,7940,7940,0
|
|
20240215,175600,51820725310,7940,7940,7940,7940,0
|
|
20240215,175500,51820725310,7940,7940,7940,7940,0
|
|
20240215,175400,51820725310,7940,7940,7940,7940,0
|
|
20240215,175300,51820725310,7940,7940,7940,7940,0
|
|
20240215,175200,51820725310,7940,7940,7940,7940,0
|
|
20240215,175100,51820725310,7940,7940,7940,7940,0
|
|
20240215,175000,51820725310,7940,7940,7940,7940,0
|
|
20240215,174900,51820725310,7940,7940,7940,7940,0
|
|
20240215,174800,51820725310,7940,7940,7940,7940,0
|
|
20240215,174700,51820725310,7940,7940,7940,7940,0
|
|
20240215,174600,51820725310,7940,7940,7940,7940,0
|
|
20240215,174500,51820725310,7940,7940,7940,7940,0
|
|
20240215,174400,51820725310,7940,7940,7940,7940,0
|
|
20240215,174300,51820725310,7940,7940,7940,7940,0
|
|
20240215,174200,51820725310,7940,7940,7940,7940,0
|
|
20240215,174100,51820725310,7940,7940,7940,7940,0
|
|
20240215,174000,51820725310,7940,7940,7940,7940,0
|
|
20240215,173900,51820725310,7940,7940,7940,7940,0
|
|
20240215,173800,51820725310,7940,7940,7940,7940,0
|
|
20240215,173700,51820725310,7940,7940,7940,7940,0
|
|
20240215,173600,51820725310,7940,7940,7940,7940,0
|
|
20240215,173500,51820725310,7940,7940,7940,7940,0
|
|
20240215,173400,51820725310,7940,7940,7940,7940,0
|
|
20240215,173300,51820725310,7940,7940,7940,7940,109993
|
|
20240215,173200,51820725310,7940,7940,7940,7940,0
|
|
20240215,173100,51820725310,7940,7940,7940,7940,0
|
|
20240215,173000,51820725310,7940,7940,7940,7940,0
|
|
20240215,172900,51820725310,7940,7940,7940,7940,0
|
|
20240215,172800,51820725310,7940,7940,7940,7940,0
|
|
20240215,172700,51820725310,7940,7940,7940,7940,0
|
|
20240215,172600,51820725310,7940,7940,7940,7940,0
|
|
20240215,172500,51820725310,7940,7940,7940,7940,0
|
|
20240215,172400,51820725310,7940,7940,7940,7940,0
|
|
20240215,172300,51820725310,7940,7940,7940,7940,0
|
|
20240215,172200,51820725310,7940,7940,7940,7940,0
|
|
20240215,172100,51820725310,7940,7940,7940,7940,0
|
|
20240215,172000,51820725310,7940,7940,7940,7940,0
|
|
20240215,171900,51820725310,7940,7940,7940,7940,0
|
|
20240215,171800,51820725310,7940,7940,7940,7940,0
|
|
20240215,171700,51820725310,7940,7940,7940,7940,0
|
|
20240215,171600,51820725310,7940,7940,7940,7940,0
|
|
20240215,171500,51820725310,7940,7940,7940,7940,0
|
|
20240215,171400,51820725310,7940,7940,7940,7940,0
|
|
20240215,171300,51820725310,7940,7940,7940,7940,0
|
|
20240215,171200,51820725310,7940,7940,7940,7940,0
|
|
20240215,171100,51820725310,7940,7940,7940,7940,0
|
|
20240215,171000,51820725310,7940,7940,7940,7940,0
|
|
20240215,170900,51820725310,7940,7940,7940,7940,0
|
|
20240215,170800,51820725310,7940,7940,7940,7940,0
|
|
20240215,170700,51820725310,7940,7940,7940,7940,0
|
|
20240215,170600,51820725310,7940,7940,7940,7940,0
|
|
20240215,170500,51820725310,7940,7940,7940,7940,0
|
|
20240215,170400,51820725310,7940,7940,7940,7940,0
|
|
20240215,170300,51820725310,7940,7940,7940,7940,109993
|
|
20240215,170200,51820725310,7940,7940,7940,7940,0
|
|
20240215,170100,51820725310,7940,7940,7940,7940,0
|
|
20240215,170000,51820725310,7940,7940,7940,7940,0
|
|
20240215,165900,51820725310,7940,7940,7940,7940,0
|
|
20240215,165800,51820725310,7940,7940,7940,7940,0
|
|
20240215,165700,51820725310,7940,7940,7940,7940,0
|
|
20240215,165600,51820725310,7940,7940,7940,7940,0
|
|
20240215,165500,51820725310,7940,7940,7940,7940,0
|
|
20240215,165400,51820725310,7940,7940,7940,7940,0
|
|
20240215,165300,51820725310,7940,7940,7940,7940,0
|
|
20240215,165200,51820725310,7940,7940,7940,7940,0
|
|
20240215,165100,51820725310,7940,7940,7940,7940,0
|
|
20240215,165000,51820725310,7940,7940,7940,7940,0
|
|
20240215,164900,51820725310,7940,7940,7940,7940,0
|
|
20240215,164800,51820725310,7940,7940,7940,7940,0
|
|
20240215,164700,51820725310,7940,7940,7940,7940,0
|
|
20240215,164600,51820725310,7940,7940,7940,7940,0
|
|
20240215,164500,51820725310,7940,7940,7940,7940,0
|
|
20240215,164400,51820725310,7940,7940,7940,7940,0
|
|
20240215,164300,51820725310,7940,7940,7940,7940,0
|
|
20240215,164200,51820725310,7940,7940,7940,7940,0
|
|
20240215,164100,51820725310,7940,7940,7940,7940,0
|
|
20240215,164000,51820725310,7940,7940,7940,7940,0
|
|
20240215,163900,51820725310,7940,7940,7940,7940,0
|
|
20240215,163800,51820725310,7940,7940,7940,7940,0
|
|
20240215,163700,51820725310,7940,7940,7940,7940,0
|
|
20240215,163600,51820725310,7940,7940,7940,7940,0
|
|
20240215,163500,51820725310,7940,7940,7940,7940,0
|
|
20240215,163400,51820725310,7940,7940,7940,7940,0
|
|
20240215,163300,51820725310,7940,7940,7940,7940,109993
|
|
20240215,163200,51820725310,7940,7940,7940,7940,0
|
|
20240215,163100,51820725310,7940,7940,7940,7940,0
|
|
20240215,163000,51820725310,7940,7940,7940,7940,0
|
|
20240215,162900,51820725310,7940,7940,7940,7940,0
|
|
20240215,162800,51820725310,7940,7940,7940,7940,0
|
|
20240215,162700,51820725310,7940,7940,7940,7940,0
|
|
20240215,162600,51820725310,7940,7940,7940,7940,0
|
|
20240215,162500,51820725310,7940,7940,7940,7940,0
|
|
20240215,162400,51820725310,7940,7940,7940,7940,0
|
|
20240215,162300,51820725310,7940,7940,7940,7940,0
|
|
20240215,162200,51820725310,7940,7940,7940,7940,0
|
|
20240215,162100,51820725310,7940,7940,7940,7940,0
|
|
20240215,162000,51820725310,7940,7940,7940,7940,0
|
|
20240215,161900,51820725310,7940,7940,7940,7940,0
|
|
20240215,161800,51820725310,7940,7940,7940,7940,0
|
|
20240215,161700,51820725310,7940,7940,7940,7940,0
|
|
20240215,161600,51820725310,7940,7940,7940,7940,0
|
|
20240215,161500,51820725310,7940,7940,7940,7940,0
|
|
20240215,161400,51820725310,7940,7940,7940,7940,0
|
|
20240215,161300,51820725310,7940,7940,7940,7940,0
|
|
20240215,161200,51820725310,7940,7940,7940,7940,0
|
|
20240215,161100,51820725310,7940,7940,7940,7940,0
|
|
20240215,161000,51820725310,7940,7940,7940,7940,0
|
|
20240215,160900,51820725310,7940,7940,7940,7940,0
|
|
20240215,160800,51820725310,7940,7940,7940,7940,0
|
|
20240215,160700,51820725310,7940,7940,7940,7940,0
|
|
20240215,160600,51820725310,7940,7940,7940,7940,0
|
|
20240215,160500,51820725310,7940,7940,7940,7940,0
|
|
20240215,160400,51820725310,7940,7940,7940,7940,0
|
|
20240215,160300,51820725310,7940,7940,7940,7940,109993
|
|
20240215,160200,51820725310,7940,7940,7940,7940,0
|
|
20240215,160100,51820725310,7940,7940,7940,7940,0
|
|
20240215,160000,51820725310,7940,7940,7940,7940,0
|
|
20240215,155900,51820725310,7940,7940,7940,7940,0
|
|
20240215,155800,51820725310,7940,7940,7940,7940,0
|
|
20240215,155700,51820725310,7940,7940,7940,7940,0
|
|
20240215,155600,51820725310,7940,7940,7940,7940,0
|
|
20240215,155500,51820725310,7940,7940,7940,7940,0
|
|
20240215,155400,51820725310,7940,7940,7940,7940,0
|
|
20240215,155300,51820725310,7940,7940,7940,7940,0
|
|
20240215,155200,51820725310,7940,7940,7940,7940,0
|
|
20240215,155100,51820725310,7940,7940,7940,7940,0
|
|
20240215,155000,51820725310,7940,7940,7940,7940,0
|
|
20240215,154900,51820725310,7940,7940,7940,7940,0
|
|
20240215,154800,51820725310,7940,7940,7940,7940,0
|
|
20240215,154700,51820725310,7940,7940,7940,7940,0
|
|
20240215,154600,51820725310,7940,7940,7940,7940,0
|
|
20240215,154500,51820725310,7940,7940,7940,7940,0
|
|
20240215,154400,51820725310,7940,7940,7940,7940,0
|
|
20240215,154300,51820725310,7940,7940,7940,7940,0
|
|
20240215,154200,51820725310,7940,7940,7940,7940,0
|
|
20240215,154100,51820725310,7940,7940,7940,7940,0
|
|
20240215,154000,51820725310,7940,7940,7940,7940,0
|
|
20240215,153900,51820725310,7940,7940,7940,7940,0
|
|
20240215,153800,51820725310,7940,7940,7940,7940,0
|
|
20240215,153700,51820725310,7940,7940,7940,7940,0
|
|
20240215,153600,51820725310,7940,7940,7940,7940,0
|
|
20240215,153500,51820725310,7940,7940,7940,7940,0
|
|
20240215,153400,51820725310,7940,7940,7940,7940,0
|
|
20240215,153300,51820725310,7940,7940,7940,7940,109993
|
|
20240215,153200,51820725310,7940,7940,7940,7940,0
|
|
20240215,153100,51820725310,7940,7940,7940,7940,0
|
|
20240215,153000,51820725310,7940,7940,7940,7940,109993
|
|
20240215,152900,50947380890,7950,7950,7950,7950,0
|
|
20240215,152800,50947380890,7950,7950,7950,7950,0
|
|
20240215,152700,50947380890,7950,7950,7950,7950,0
|
|
20240215,152600,50947380890,7950,7950,7950,7950,0
|
|
20240215,152500,50947380890,7950,7950,7950,7950,0
|
|
20240215,152400,50947380890,7950,7950,7950,7950,0
|
|
20240215,152300,50947380890,7950,7950,7950,7950,0
|
|
20240215,152200,50947380890,7950,7950,7950,7950,0
|
|
20240215,152100,50947380890,7950,7950,7950,7950,0
|
|
20240215,152000,50947380890,7950,7950,7950,7950,0
|
|
20240215,151900,50947380890,7950,7950,7950,7930,27975
|
|
20240215,151800,50725274260,7950,7950,7950,7930,14902
|
|
20240215,151700,50606959070,7940,7950,7960,7940,15266
|
|
20240215,151600,50485648990,7960,7970,7970,7950,7315
|
|
20240215,151500,50427447150,7970,7960,7980,7960,8402
|
|
20240215,151400,50360472890,7970,7970,7970,7960,6913
|
|
20240215,151300,50305417120,7970,7960,7980,7960,15115
|
|
20240215,151200,50185010980,7960,7970,7970,7960,4990
|
|
20240215,151100,50145266930,7960,7950,7970,7940,8688
|
|
20240215,151000,50076181850,7950,7940,7950,7930,7924
|
|
20240215,150900,50013235120,7940,7940,7950,7940,9468
|
|
20240215,150800,49938029620,7940,7960,7960,7940,5125
|
|
20240215,150700,49897293470,7960,7960,7960,7940,7115
|
|
20240215,150600,49840707070,7940,7980,7980,7940,16969
|
|
20240215,150500,49705561690,7980,7970,7980,7970,4860
|
|
20240215,150400,49666815170,7980,7960,7990,7960,10660
|
|
20240215,150300,49581799350,7970,7980,7980,7970,9294
|
|
20240215,150200,49507701650,7970,7980,7980,7970,1960
|
|
20240215,150100,49492067430,7980,7990,7990,7980,5707
|
|
20240215,150000,49446505340,7990,7970,7990,7960,5473
|
|
20240215,145900,49402854600,7980,7960,7980,7960,3456
|
|
20240215,145800,49375313020,7970,7970,7980,7960,2853
|
|
20240215,145700,49352588060,7970,7980,7980,7970,4259
|
|
20240215,145600,49318638230,7980,7990,7990,7970,6534
|
|
20240215,145500,49266508780,7980,7970,7990,7960,7367
|
|
20240215,145400,49207751870,7970,7980,7980,7960,3821
|
|
20240215,145300,49177300160,7980,7960,7980,7960,4210
|
|
20240215,145200,49143753620,7960,7930,7960,7930,10428
|
|
20240215,145100,49060819740,7940,7940,7950,7930,7730
|
|
20240215,145000,48999490500,7940,7940,7940,7930,6032
|
|
20240215,144900,48951608840,7940,7940,7950,7940,4345
|
|
20240215,144800,48917108510,7950,7960,7960,7940,1700
|
|
20240215,144700,48903590230,7960,7940,7960,7940,4406
|
|
20240215,144600,48868587830,7950,7950,7950,7940,2671
|
|
20240215,144500,48847367470,7950,7950,7960,7950,1748
|
|
20240215,144400,48833466280,7950,7960,7960,7950,1787
|
|
20240215,144300,48819255180,7960,7950,7960,7950,7205
|
|
20240215,144200,48761971590,7940,7940,7950,7930,2521
|
|
20240215,144100,48741954760,7940,7930,7940,7930,2563
|
|
20240215,144000,48721628560,7930,7920,7930,7920,2514
|
|
20240215,143900,48701697820,7920,7930,7940,7910,12666
|
|
20240215,143800,48601428150,7930,7930,7930,7920,2724
|
|
20240215,143700,48579835740,7930,7950,7950,7930,7790
|
|
20240215,143600,48518000950,7960,7960,7960,7950,938
|
|
20240215,143500,48510542600,7950,7960,7960,7950,3368
|
|
20240215,143400,48483759120,7960,7940,7960,7940,3187
|
|
20240215,143300,48458431120,7940,7940,7940,7930,3078
|
|
20240215,143200,48434004590,7940,7930,7940,7920,4147
|
|
20240215,143100,48401114850,7920,7930,7940,7920,5613
|
|
20240215,143000,48356623140,7930,7930,7950,7920,3519
|
|
20240215,142900,48328709360,7930,7930,7930,7920,8407
|
|
20240215,142800,48262117210,7920,7930,7940,7920,2025
|
|
20240215,142700,48246061730,7920,7930,7940,7920,5759
|
|
20240215,142600,48200409530,7920,7930,7940,7920,12213
|
|
20240215,142500,48103552100,7930,7950,7950,7930,15414
|
|
20240215,142400,47981195700,7950,7940,7950,7940,2518
|
|
20240215,142300,47961190850,7950,7970,7970,7940,8046
|
|
20240215,142200,47897260150,7960,7960,7960,7950,3782
|
|
20240215,142100,47867175720,7960,7970,7970,7960,1928
|
|
20240215,142000,47851812900,7970,7980,7980,7960,3488
|
|
20240215,141900,47824001640,7980,7990,8000,7970,11544
|
|
20240215,141800,47731762900,7990,7970,7990,7970,7778
|
|
20240215,141700,47669675160,7970,7970,7980,7960,1280
|
|
20240215,141600,47659471730,7970,7980,7980,7950,4639
|
|
20240215,141500,47622560360,7970,7960,7980,7960,3308
|
|
20240215,141400,47596200340,7960,7960,7960,7950,2253
|
|
20240215,141300,47578274030,7960,7950,7960,7950,3497
|
|
20240215,141200,47550460650,7950,7940,7960,7940,1313
|
|
20240215,141100,47540022160,7940,7950,7960,7940,1332
|
|
20240215,141000,47529440270,7950,7960,7960,7940,2957
|
|
20240215,140900,47505938760,7960,7970,7970,7950,5243
|
|
20240215,140800,47464212810,7970,7960,7980,7960,1039
|
|
20240215,140700,47455933510,7960,7980,7990,7960,5765
|
|
20240215,140600,47409989560,7990,7980,7990,7970,5399
|
|
20240215,140500,47366904740,7970,7960,7970,7940,8124
|
|
20240215,140400,47302253530,7950,7950,7960,7950,3974
|
|
20240215,140300,47270660220,7960,7940,7960,7940,3543
|
|
20240215,140200,47242494440,7940,7950,7950,7940,2269
|
|
20240215,140100,47224464130,7950,7950,7950,7940,985
|
|
20240215,140000,47216639510,7950,7950,7950,7940,1222
|
|
20240215,135900,47206925110,7960,7940,7960,7940,2278
|
|
20240215,135800,47188836140,7940,7950,7960,7940,4636
|
|
20240215,135700,47151979240,7950,7950,7960,7950,2212
|
|
20240215,135600,47134383170,7950,7960,7960,7950,871
|
|
20240215,135500,47127457950,7960,7950,7960,7940,2060
|
|
20240215,135400,47111079110,7950,7940,7960,7940,2343
|
|
20240215,135300,47092463070,7940,7950,7950,7940,1462
|
|
20240215,135200,47080847120,7950,7940,7960,7940,3625
|
|
20240215,135100,47052022960,7940,7960,7960,7940,7157
|
|
20240215,135000,46995141360,7960,7930,7960,7930,2623
|
|
20240215,134900,46974305450,7930,7960,7970,7930,11589
|
|
20240215,134800,46882241160,7960,7970,7970,7960,6664
|
|
20240215,134700,46829168900,7970,7960,7970,7950,9044
|
|
20240215,134600,46757134720,7970,7980,7980,7960,8086
|
|
20240215,134500,46692677380,7980,7970,7980,7960,6292
|
|
20240215,134400,46642524600,7960,7950,7970,7940,2845
|
|
20240215,134300,46619880980,7950,7960,7960,7940,3985
|
|
20240215,134200,46588201330,7950,7940,7960,7940,1945
|
|
20240215,134100,46572735870,7950,7950,7960,7940,859
|
|
20240215,134000,46565906940,7950,7930,7960,7930,3262
|
|
20240215,133900,46539997160,7930,7950,7950,7930,3700
|
|
20240215,133800,46510622090,7960,7960,7960,7940,2293
|
|
20240215,133700,46492392050,7940,7980,7980,7940,13274
|
|
20240215,133600,46386775640,7970,7950,7980,7940,9094
|
|
20240215,133500,46314392200,7950,7950,7950,7950,2578
|
|
20240215,133400,46293897100,7950,7930,7950,7930,3038
|
|
20240215,133300,46269779660,7930,7920,7930,7920,2414
|
|
20240215,133200,46250649170,7920,7920,7930,7920,861
|
|
20240215,133100,46243829480,7920,7940,7940,7910,4132
|
|
20240215,133000,46211101340,7940,7940,7940,7930,1571
|
|
20240215,132900,46198627610,7940,7940,7960,7930,5450
|
|
20240215,132800,46155332270,7930,7930,7930,7920,2646
|
|
20240215,132700,46134362430,7930,7910,7940,7900,4780
|
|
20240215,132600,46096514680,7900,7910,7910,7900,1645
|
|
20240215,132500,46083514320,7910,7920,7920,7910,934
|
|
20240215,132400,46076117970,7920,7930,7930,7910,3623
|
|
20240215,132300,46047412270,7930,7900,7930,7890,10528
|
|
20240215,132200,45964199110,7900,7900,7920,7900,2360
|
|
20240215,132100,45945534020,7900,7910,7930,7890,2057
|
|
20240215,132000,45929278530,7890,7920,7930,7890,8718
|
|
20240215,131900,45860413020,7920,7930,7930,7920,1277
|
|
20240215,131800,45850289350,7930,7930,7940,7930,2003
|
|
20240215,131700,45834405240,7930,7920,7930,7910,417
|
|
20240215,131600,45831104510,7920,7940,7940,7920,2669
|
|
20240215,131500,45809948170,7930,7920,7930,7910,2911
|
|
20240215,131400,45786889020,7910,7920,7920,7890,2420
|
|
20240215,131300,45767756510,7890,7900,7910,7880,24324
|
|
20240215,131200,45575837630,7900,7940,7940,7900,7891
|
|
20240215,131100,45513394820,7940,7940,7940,7930,1242
|
|
20240215,131000,45503536340,7940,7930,7940,7920,1168
|
|
20240215,130900,45494273740,7940,7940,7940,7920,352
|
|
20240215,130800,45491481000,7920,7940,7950,7920,2558
|
|
20240215,130700,45471190150,7940,7940,7950,7940,1715
|
|
20240215,130600,45457568400,7930,7920,7930,7910,3771
|
|
20240215,130500,45427683290,7910,7920,7920,7900,12485
|
|
20240215,130400,45329002240,7910,7910,7920,7910,3066
|
|
20240215,130300,45304745130,7910,7920,7930,7910,1011
|
|
20240215,130200,45296738950,7920,7920,7930,7910,2141
|
|
20240215,130100,45279782070,7910,7930,7930,7910,8356
|
|
20240215,130000,45213646320,7930,7940,7940,7920,882
|
|
20240215,125900,45206651310,7940,7940,7950,7910,9186
|
|
20240215,125800,45133893960,7950,7950,7960,7930,4154
|
|
20240215,125700,45100887930,7950,7930,7960,7920,3523
|
|
20240215,125600,45072918420,7930,7910,7940,7900,15757
|
|
20240215,125500,44948198820,7910,7950,7950,7910,18647
|
|
20240215,125400,44800361110,7950,7950,7960,7940,1807
|
|
20240215,125300,44786003410,7960,7950,7960,7940,3616
|
|
20240215,125200,44757280800,7950,7970,7970,7940,3753
|
|
20240215,125100,44727435910,7970,7960,7970,7940,4092
|
|
20240215,125000,44694900790,7960,7960,7970,7960,3426
|
|
20240215,124900,44667625850,7960,7970,7970,7950,8155
|
|
20240215,124800,44602732840,7970,7990,7990,7950,13838
|
|
20240215,124700,44492576880,7990,8000,8000,7990,3820
|
|
20240215,124600,44462047470,8000,8000,8010,7990,1381
|
|
20240215,124500,44450999610,8000,7990,8000,7990,1471
|
|
20240215,124400,44439232780,7990,7990,8000,7990,833
|
|
20240215,124300,44432577010,8000,8000,8010,8000,2422
|
|
20240215,124200,44413201000,8010,8010,8020,8000,2979
|
|
20240215,124100,44389340740,8010,8010,8010,8000,1235
|
|
20240215,124000,44379449910,8010,8000,8010,8000,1020
|
|
20240215,123900,44371289060,7980,7970,8010,7960,7903
|
|
20240215,123800,44308120810,7970,7980,7980,7960,1401
|
|
20240215,123700,44296953720,7980,7980,7980,7970,8459
|
|
20240215,123600,44229512020,7980,7990,8000,7980,3783
|
|
20240215,123500,44199310580,8000,7990,8000,7990,426
|
|
20240215,123400,44195906700,7990,7990,7990,7980,1729
|
|
20240215,123300,44182100140,7990,8000,8000,7980,4250
|
|
20240215,123200,44148143060,8000,7990,8000,7980,1638
|
|
20240215,123100,44135054400,8000,8010,8010,7990,2407
|
|
20240215,123000,44115812570,8010,8010,8020,8000,4076
|
|
20240215,122900,44083181900,8020,7990,8020,7980,5936
|
|
20240215,122800,44035692210,7990,8000,8000,7990,2128
|
|
20240215,122700,44018674860,8010,8000,8010,7990,5116
|
|
20240215,122600,43977744430,8000,8000,8010,8000,1379
|
|
20240215,122500,43966704540,8010,8010,8010,8000,131
|
|
20240215,122400,43965656030,8010,8010,8010,8000,869
|
|
20240215,122300,43958698990,8000,8000,8010,8000,1065
|
|
20240215,122200,43950173020,8000,8020,8020,8000,2764
|
|
20240215,122100,43928040050,8020,8020,8020,8010,271
|
|
20240215,122000,43925867220,8020,8010,8020,8010,2507
|
|
20240215,121900,43905781740,8010,8010,8010,8000,2402
|
|
20240215,121800,43886542970,8010,8010,8020,8000,5581
|
|
20240215,121700,43841842890,8010,8000,8010,7990,940
|
|
20240215,121600,43834326380,7990,8000,8000,7990,1402
|
|
20240215,121500,43823123730,8010,8000,8010,8000,445
|
|
20240215,121400,43819563640,7990,8000,8010,7990,842
|
|
20240215,121300,43812827650,8000,8020,8020,8000,2523
|
|
20240215,121200,43792636570,8010,8010,8010,8000,2201
|
|
20240215,121100,43775012720,8010,8010,8010,8000,2016
|
|
20240215,121000,43758866340,8000,7980,8010,7980,1956
|
|
20240215,120900,43743222720,7990,7970,7990,7970,1261
|
|
20240215,120800,43733168700,7970,8000,8000,7960,3704
|
|
20240215,120700,43703641860,7990,8000,8000,7980,2859
|
|
20240215,120600,43680789280,7990,7970,8000,7960,1500
|
|
20240215,120500,43668824650,7980,7960,7990,7960,8317
|
|
20240215,120400,43602583290,7960,8000,8000,7960,11498
|
|
20240215,120300,43510868030,8010,8000,8010,8000,1871
|
|
20240215,120200,43495897540,8010,8000,8020,8000,3207
|
|
20240215,120100,43470221300,8010,8020,8030,8010,1903
|
|
20240215,120000,43454971740,8020,8030,8050,8020,13106
|
|
20240215,115900,43349642570,8040,8010,8040,8010,8564
|
|
20240215,115800,43280921560,8030,8010,8030,8010,7921
|
|
20240215,115700,43217400470,8020,8000,8020,8000,5536
|
|
20240215,115600,43173039530,8000,8000,8000,7990,1155
|
|
20240215,115500,43163803810,8010,7990,8010,7990,1902
|
|
20240215,115400,43148591930,7990,8000,8000,7990,2232
|
|
20240215,115300,43130752230,8010,8000,8010,7990,3039
|
|
20240215,115200,43106447200,8000,8000,8010,8000,1892
|
|
20240215,115100,43091297920,7990,7990,8010,7990,1714
|
|
20240215,115000,43077595080,7990,8020,8020,7990,2213
|
|
20240215,114900,43059874560,8020,8010,8020,8000,1509
|
|
20240215,114800,43047774280,7990,7980,8020,7980,7437
|
|
20240215,114700,42988296340,7980,7980,7990,7970,7177
|
|
20240215,114600,42931068850,7980,7990,7990,7980,3923
|
|
20240215,114500,42899752180,7990,8000,8000,7990,2933
|
|
20240215,114400,42876306910,8000,8000,8010,8000,1306
|
|
20240215,114300,42865855240,8010,8000,8010,7990,2839
|
|
20240215,114200,42843149520,8010,7990,8010,7990,7296
|
|
20240215,114100,42784795920,7980,7990,7990,7980,1947
|
|
20240215,114000,42769253670,7990,8010,8020,7990,8886
|
|
20240215,113900,42698146280,8010,8000,8020,8000,2573
|
|
20240215,113800,42677539390,8000,8000,8020,8000,460
|
|
20240215,113700,42673856410,7990,7990,8000,7990,4327
|
|
20240215,113600,42639281580,7990,8000,8000,7980,2110
|
|
20240215,113500,42622420970,8000,8040,8040,7980,12472
|
|
20240215,113400,42522597280,8040,8030,8040,8030,2772
|
|
20240215,113300,42500326320,8020,8020,8030,8020,1265
|
|
20240215,113200,42490174220,8020,7990,8030,7990,3890
|
|
20240215,113100,42459027730,7990,8010,8020,7990,5576
|
|
20240215,113000,42414409790,8010,8030,8030,8000,3752
|
|
20240215,112900,42384329180,8020,8030,8030,8010,5307
|
|
20240215,112800,42341760660,8020,8030,8040,8020,4116
|
|
20240215,112700,42308693890,8030,8030,8040,8030,5036
|
|
20240215,112600,42268251040,8040,8040,8050,8030,5410
|
|
20240215,112500,42224754610,8040,8070,8080,8030,28045
|
|
20240215,112400,41998750510,8060,8060,8070,8040,26428
|
|
20240215,112300,41785930560,8050,8020,8070,8010,47604
|
|
20240215,112200,41402576860,8030,8000,8040,7990,17066
|
|
20240215,112100,41265737920,7990,7990,8000,7990,4356
|
|
20240215,112000,41230891510,8000,7990,8000,7990,2752
|
|
20240215,111900,41208894980,7990,7990,7990,7980,259
|
|
20240215,111800,41206826410,7990,7980,8010,7980,2545
|
|
20240215,111700,41186497520,7970,8000,8000,7970,2691
|
|
20240215,111600,41165013180,7990,8010,8010,7990,1987
|
|
20240215,111500,41149109790,8010,8000,8020,8000,1838
|
|
20240215,111400,41134387010,8010,7970,8010,7960,3466
|
|
20240215,111300,41106708870,7970,7950,7980,7950,1401
|
|
20240215,111200,41095545830,7950,7970,7980,7950,6069
|
|
20240215,111100,41047217810,7970,7970,7980,7970,1661
|
|
20240215,111000,41033970830,7980,7980,7990,7960,10189
|
|
20240215,110900,40952778840,7980,8000,8000,7980,6334
|
|
20240215,110800,40902152720,8000,8000,8010,8000,6894
|
|
20240215,110700,40846959250,8010,8000,8020,8000,1902
|
|
20240215,110600,40831725160,8010,8010,8020,8000,1413
|
|
20240215,110500,40820407180,8010,8030,8030,7990,14455
|
|
20240215,110400,40704654840,8030,8010,8030,8010,10992
|
|
20240215,110300,40616447650,8010,8000,8020,8000,4750
|
|
20240215,110200,40578386050,8000,8000,8020,8000,9018
|
|
20240215,110100,40506125740,8000,8020,8020,8000,13882
|
|
20240215,110000,40394857540,8020,7990,8020,7990,11054
|
|
20240215,105900,40306364050,7990,7990,7990,7970,4069
|
|
20240215,105800,40273889440,7990,7990,7990,7970,4905
|
|
20240215,105700,40234731680,7990,7980,7990,7960,6919
|
|
20240215,105600,40179568570,7980,7950,7980,7950,1736
|
|
20240215,105500,40165736800,7960,7960,7970,7950,3544
|
|
20240215,105400,40137529870,7960,7970,7980,7950,13561
|
|
20240215,105300,40029426150,7960,7930,7970,7920,10317
|
|
20240215,105200,39947418270,7920,7930,7930,7920,4043
|
|
20240215,105100,39915379980,7930,7910,7930,7900,8343
|
|
20240215,105000,39849373200,7910,7910,7920,7910,5220
|
|
20240215,104900,39808075690,7910,7920,7920,7910,4494
|
|
20240215,104800,39772499670,7920,7920,7930,7910,2169
|
|
20240215,104700,39755322260,7920,7930,7930,7920,2872
|
|
20240215,104600,39732571910,7920,7920,7930,7920,1950
|
|
20240215,104500,39717122800,7920,7920,7940,7920,3569
|
|
20240215,104400,39688818680,7930,7940,7940,7930,4288
|
|
20240215,104300,39654807730,7940,7900,7940,7900,8391
|
|
20240215,104200,39588416070,7900,7920,7920,7890,14431
|
|
20240215,104100,39474384630,7920,7920,7920,7910,3870
|
|
20240215,104000,39443761620,7920,7930,7940,7910,4211
|
|
20240215,103900,39410416480,7930,7930,7940,7910,13035
|
|
20240215,103800,39307125990,7940,7930,7940,7920,7786
|
|
20240215,103700,39245380720,7920,7920,7940,7920,3570
|
|
20240215,103600,39217080740,7920,7900,7920,7900,19681
|
|
20240215,103500,39061471850,7910,7930,7930,7910,22338
|
|
20240215,103400,38884684780,7940,7940,7950,7920,13928
|
|
20240215,103300,38774183760,7940,7930,7950,7920,4496
|
|
20240215,103200,38738526320,7930,7970,7970,7900,53086
|
|
20240215,103100,38317452380,7960,7970,7980,7960,2305
|
|
20240215,103000,38299077920,7970,7970,7980,7950,7897
|
|
20240215,102900,38236205790,7960,7950,7980,7950,4456
|
|
20240215,102800,38200732240,7960,7990,7990,7950,9608
|
|
20240215,102700,38124233860,7970,8010,8010,7970,8034
|
|
20240215,102600,38060101730,8000,7970,8000,7970,5851
|
|
20240215,102500,38013399780,7980,7990,8000,7970,9064
|
|
20240215,102400,37941022870,8000,8030,8030,7990,11829
|
|
20240215,102300,37846295790,8040,8020,8050,8000,16426
|
|
20240215,102200,37714396220,8020,8020,8030,8000,13439
|
|
20240215,102100,37606651930,8030,8020,8040,8010,31395
|
|
20240215,102000,37354759110,8010,8000,8030,7980,44538
|
|
20240215,101900,36997798020,7990,7950,8000,7950,25131
|
|
20240215,101800,36797188160,7960,7920,7960,7920,15416
|
|
20240215,101700,36674734830,7940,7950,7950,7920,11070
|
|
20240215,101600,36586911070,7920,7950,7960,7910,17382
|
|
20240215,101500,36448930300,7950,7960,7980,7950,12200
|
|
20240215,101400,36351777770,7970,7960,7980,7950,12597
|
|
20240215,101300,36251399480,7950,7930,7960,7900,23362
|
|
20240215,101200,36066131700,7920,7950,7960,7900,33784
|
|
20240215,101100,35798325770,7960,7960,7980,7940,15475
|
|
20240215,101000,35675151100,7970,8020,8020,7960,26987
|
|
20240215,100900,35459619880,8010,7980,8020,7970,13318
|
|
20240215,100800,35353109490,7970,7980,7990,7970,3832
|
|
20240215,100700,35322532890,7980,7990,8000,7970,11054
|
|
20240215,100600,35234276560,7990,7940,7990,7930,27178
|
|
20240215,100500,35018035990,7940,7970,7970,7930,13572
|
|
20240215,100400,34910118630,7970,7940,7980,7940,9536
|
|
20240215,100300,34834170510,7950,7950,7960,7930,15976
|
|
20240215,100200,34707228530,7950,7950,7970,7940,11937
|
|
20240215,100100,34612248250,7950,7970,7980,7910,31994
|
|
20240215,100000,34358151310,7980,7950,7980,7940,20411
|
|
20240215,095900,34195673420,7950,7910,7960,7900,51317
|
|
20240215,095800,33788494150,7900,7980,8010,7870,170050
|
|
20240215,095700,32440927720,7990,8040,8040,7960,128438
|
|
20240215,095600,31414200960,8040,8080,8090,8020,67132
|
|
20240215,095500,30874138340,8080,8090,8100,8080,9918
|
|
20240215,095400,30793889260,8070,8070,8090,8050,13796
|
|
20240215,095300,30682561980,8070,8070,8080,8050,29373
|
|
20240215,095200,30445688600,8070,8100,8100,8070,11540
|
|
20240215,095100,30352421880,8090,8090,8100,8080,11370
|
|
20240215,095000,30260499170,8090,8110,8120,8080,19678
|
|
20240215,094900,30101265290,8110,8100,8120,8090,8639
|
|
20240215,094800,30031231700,8100,8080,8100,8080,22905
|
|
20240215,094700,29846019950,8080,8120,8130,8070,39371
|
|
20240215,094600,29527100780,8120,8140,8150,8110,29130
|
|
20240215,094500,29290412900,8150,8130,8150,8120,23180
|
|
20240215,094400,29101633250,8140,8140,8140,8100,41812
|
|
20240215,094300,28762197550,8130,8120,8180,8110,106193
|
|
20240215,094200,27896459590,8130,8130,8140,8110,23370
|
|
20240215,094100,27706521980,8120,8120,8150,8110,19136
|
|
20240215,094000,27550919330,8120,8080,8120,8080,11969
|
|
20240215,093900,27453963770,8100,8130,8130,8060,48574
|
|
20240215,093800,27060918170,8110,8140,8160,8100,44817
|
|
20240215,093700,26696147570,8140,8110,8180,8100,84236
|
|
20240215,093600,26009253850,8110,8090,8110,8080,20108
|
|
20240215,093500,25846535620,8090,8130,8160,8070,81568
|
|
20240215,093400,25183150700,8130,8040,8130,8040,61114
|
|
20240215,093300,24688471470,8040,8040,8060,8030,13333
|
|
20240215,093200,24581222840,8040,8040,8050,8030,19016
|
|
20240215,093100,24428388430,8030,8050,8060,8030,13267
|
|
20240215,093000,24321699850,8050,8050,8060,8030,23875
|
|
20240215,092900,24129625870,8050,8080,8080,8040,19601
|
|
20240215,092800,23971683050,8070,8030,8080,8020,38148
|
|
20240215,092700,23664593270,8030,8050,8050,8020,18211
|
|
20240215,092600,23518197280,8050,8070,8080,8050,12471
|
|
20240215,092500,23417674800,8080,8030,8080,8010,40669
|
|
20240215,092400,23091027770,8030,8040,8050,8020,22663
|
|
20240215,092300,22908920750,8050,8060,8070,8040,27116
|
|
20240215,092200,22690513240,8050,8080,8080,8030,36222
|
|
20240215,092100,22398761090,8080,8090,8090,8050,36121
|
|
20240215,092000,22107367860,8090,8040,8090,8040,30727
|
|
20240215,091900,21859369270,8040,8080,8090,8030,29277
|
|
20240215,091800,21623419410,8080,8090,8100,8080,19365
|
|
20240215,091700,21466750370,8090,8070,8100,8060,50559
|
|
20240215,091600,21058181040,8090,8110,8110,8010,125925
|
|
20240215,091500,20044886630,8110,8100,8120,8080,27531
|
|
20240215,091400,19822008500,8080,8100,8130,8070,48534
|
|
20240215,091300,19429034870,8100,8150,8160,8100,26508
|
|
20240215,091200,19213493650,8160,8100,8180,8070,60380
|
|
20240215,091100,18723561210,8100,8150,8160,8100,30880
|
|
20240215,091000,18472572890,8160,8080,8160,8070,39348
|
|
20240215,090900,18153142460,8080,8160,8170,8070,76107
|
|
20240215,090800,17534983730,8160,8170,8200,8130,101324
|
|
20240215,090700,16707217180,8170,8100,8190,8070,100981
|
|
20240215,090600,15884833670,8090,8100,8140,8030,148921
|
|
20240215,090500,14681397270,8110,8160,8170,8100,74129
|
|
20240215,090400,14078723470,8170,8140,8170,8070,119762
|
|
20240215,090300,13107419210,8130,8190,8200,8120,116280
|
|
20240215,090200,12158844640,8190,8120,8230,8090,206332
|
|
20240215,090100,10475154430,8120,8180,8260,8060,364016
|
|
20240215,090000,7504778680,8200,8330,8380,8180,903190
|