657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195400,3998147330,18010,18010,18010,18010,3508
|
|
20240214,195300,3998147330,18010,18010,18010,18010,0
|
|
20240214,195200,3998147330,18010,18010,18010,18010,0
|
|
20240214,195100,3998147330,18010,18010,18010,18010,0
|
|
20240214,195000,3998147330,18010,18010,18010,18010,0
|
|
20240214,194900,3998147330,18010,18010,18010,18010,0
|
|
20240214,194800,3998147330,18010,18010,18010,18010,0
|
|
20240214,194700,3998147330,18010,18010,18010,18010,0
|
|
20240214,194600,3998147330,18010,18010,18010,18010,0
|
|
20240214,194500,3998147330,18010,18010,18010,18010,0
|
|
20240214,194400,3998147330,18010,18010,18010,18010,0
|
|
20240214,194300,3998147330,18010,18010,18010,18010,0
|
|
20240214,194200,3998147330,18010,18010,18010,18010,0
|
|
20240214,194100,3998147330,18010,18010,18010,18010,0
|
|
20240214,194000,3998147330,18010,18010,18010,18010,0
|
|
20240214,193900,3998147330,18010,18010,18010,18010,0
|
|
20240214,193800,3998147330,18010,18010,18010,18010,0
|
|
20240214,193700,3998147330,18010,18010,18010,18010,0
|
|
20240214,193600,3998147330,18010,18010,18010,18010,0
|
|
20240214,193500,3998147330,18010,18010,18010,18010,0
|
|
20240214,193400,3998147330,18010,18010,18010,18010,0
|
|
20240214,193300,3998147330,18010,18010,18010,18010,0
|
|
20240214,193200,3998147330,18010,18010,18010,18010,0
|
|
20240214,193100,3998147330,18010,18010,18010,18010,0
|
|
20240214,193000,3998147330,18010,18010,18010,18010,0
|
|
20240214,192900,3998147330,18010,18010,18010,18010,0
|
|
20240214,192800,3998147330,18010,18010,18010,18010,0
|
|
20240214,192700,3998147330,18010,18010,18010,18010,0
|
|
20240214,192600,3998147330,18010,18010,18010,18010,0
|
|
20240214,192500,3998147330,18010,18010,18010,18010,0
|
|
20240214,192400,3998147330,18010,18010,18010,18010,3508
|
|
20240214,192300,3998147330,18010,18010,18010,18010,0
|
|
20240214,192200,3998147330,18010,18010,18010,18010,0
|
|
20240214,192100,3998147330,18010,18010,18010,18010,0
|
|
20240214,192000,3998147330,18010,18010,18010,18010,0
|
|
20240214,191900,3998147330,18010,18010,18010,18010,0
|
|
20240214,191800,3998147330,18010,18010,18010,18010,0
|
|
20240214,191700,3998147330,18010,18010,18010,18010,0
|
|
20240214,191600,3998147330,18010,18010,18010,18010,0
|
|
20240214,191500,3998147330,18010,18010,18010,18010,0
|
|
20240214,191400,3998147330,18010,18010,18010,18010,0
|
|
20240214,191300,3998147330,18010,18010,18010,18010,0
|
|
20240214,191200,3998147330,18010,18010,18010,18010,0
|
|
20240214,191100,3998147330,18010,18010,18010,18010,0
|
|
20240214,191000,3998147330,18010,18010,18010,18010,0
|
|
20240214,190900,3998147330,18010,18010,18010,18010,0
|
|
20240214,190800,3998147330,18010,18010,18010,18010,0
|
|
20240214,190700,3998147330,18010,18010,18010,18010,0
|
|
20240214,190600,3998147330,18010,18010,18010,18010,0
|
|
20240214,190500,3998147330,18010,18010,18010,18010,0
|
|
20240214,190400,3998147330,18010,18010,18010,18010,0
|
|
20240214,190300,3998147330,18010,18010,18010,18010,0
|
|
20240214,190200,3998147330,18010,18010,18010,18010,0
|
|
20240214,190100,3998147330,18010,18010,18010,18010,0
|
|
20240214,190000,3998147330,18010,18010,18010,18010,0
|
|
20240214,185900,3998147330,18010,18010,18010,18010,0
|
|
20240214,185800,3998147330,18010,18010,18010,18010,0
|
|
20240214,185700,3998147330,18010,18010,18010,18010,0
|
|
20240214,185600,3998147330,18010,18010,18010,18010,0
|
|
20240214,185500,3998147330,18010,18010,18010,18010,0
|
|
20240214,185400,3998147330,18010,18010,18010,18010,3508
|
|
20240214,185300,3998147330,18010,18010,18010,18010,0
|
|
20240214,185200,3998147330,18010,18010,18010,18010,0
|
|
20240214,185100,3998147330,18010,18010,18010,18010,0
|
|
20240214,185000,3998147330,18010,18010,18010,18010,0
|
|
20240214,184900,3998147330,18010,18010,18010,18010,0
|
|
20240214,184800,3998147330,18010,18010,18010,18010,0
|
|
20240214,184700,3998147330,18010,18010,18010,18010,0
|
|
20240214,184600,3998147330,18010,18010,18010,18010,0
|
|
20240214,184500,3998147330,18010,18010,18010,18010,0
|
|
20240214,184400,3998147330,18010,18010,18010,18010,0
|
|
20240214,184300,3998147330,18010,18010,18010,18010,0
|
|
20240214,184200,3998147330,18010,18010,18010,18010,0
|
|
20240214,184100,3998147330,18010,18010,18010,18010,0
|
|
20240214,184000,3998147330,18010,18010,18010,18010,0
|
|
20240214,183900,3998147330,18010,18010,18010,18010,0
|
|
20240214,183800,3998147330,18010,18010,18010,18010,0
|
|
20240214,183700,3998147330,18010,18010,18010,18010,0
|
|
20240214,183600,3998147330,18010,18010,18010,18010,0
|
|
20240214,183500,3998147330,18010,18010,18010,18010,0
|
|
20240214,183400,3998147330,18010,18010,18010,18010,0
|
|
20240214,183300,3998147330,18010,18010,18010,18010,0
|
|
20240214,183200,3998147330,18010,18010,18010,18010,0
|
|
20240214,183100,3998147330,18010,18010,18010,18010,0
|
|
20240214,183000,3998147330,18010,18010,18010,18010,0
|
|
20240214,182900,3998147330,18010,18010,18010,18010,0
|
|
20240214,182800,3998147330,18010,18010,18010,18010,0
|
|
20240214,182700,3998147330,18010,18010,18010,18010,0
|
|
20240214,182600,3998147330,18010,18010,18010,18010,0
|
|
20240214,182500,3998147330,18010,18010,18010,18010,0
|
|
20240214,182400,3998147330,18010,18010,18010,18010,3508
|
|
20240214,182300,3998147330,18010,18010,18010,18010,0
|
|
20240214,182200,3998147330,18010,18010,18010,18010,0
|
|
20240214,182100,3998147330,18010,18010,18010,18010,0
|
|
20240214,182000,3998147330,18010,18010,18010,18010,0
|
|
20240214,181900,3998147330,18010,18010,18010,18010,0
|
|
20240214,181800,3998147330,18010,18010,18010,18010,0
|
|
20240214,181700,3998147330,18010,18010,18010,18010,0
|
|
20240214,181600,3998147330,18010,18010,18010,18010,0
|
|
20240214,181500,3998147330,18010,18010,18010,18010,0
|
|
20240214,181400,3998147330,18010,18010,18010,18010,0
|
|
20240214,181300,3998147330,18010,18010,18010,18010,0
|
|
20240214,181200,3998147330,18010,18010,18010,18010,0
|
|
20240214,181100,3998147330,18010,18010,18010,18010,0
|
|
20240214,181000,3998147330,18010,18010,18010,18010,0
|
|
20240214,180900,3998147330,18010,18010,18010,18010,0
|
|
20240214,180800,3998147330,18010,18010,18010,18010,0
|
|
20240214,180700,3998147330,18010,18010,18010,18010,0
|
|
20240214,180600,3998147330,18010,18010,18010,18010,0
|
|
20240214,180500,3998147330,18010,18010,18010,18010,0
|
|
20240214,180400,3998147330,18010,18010,18010,18010,0
|
|
20240214,180300,3998147330,18010,18010,18010,18010,0
|
|
20240214,180200,3998147330,18010,18010,18010,18010,0
|
|
20240214,180100,3998147330,18010,18010,18010,18010,0
|
|
20240214,180000,3998147330,18010,18010,18010,18010,0
|
|
20240214,175900,3998147330,18010,18010,18010,18010,0
|
|
20240214,175800,3998147330,18010,18010,18010,18010,0
|
|
20240214,175700,3998147330,18010,18010,18010,18010,0
|
|
20240214,175600,3998147330,18010,18010,18010,18010,0
|
|
20240214,175500,3998147330,18010,18010,18010,18010,0
|
|
20240214,175400,3998147330,18010,18010,18010,18010,3508
|
|
20240214,175300,3998147330,18010,18010,18010,18010,0
|
|
20240214,175200,3998147330,18010,18010,18010,18010,0
|
|
20240214,175100,3998147330,18010,18010,18010,18010,0
|
|
20240214,175000,3998147330,18010,18010,18010,18010,0
|
|
20240214,174900,3998147330,18010,18010,18010,18010,0
|
|
20240214,174800,3998147330,18010,18010,18010,18010,0
|
|
20240214,174700,3998147330,18010,18010,18010,18010,0
|
|
20240214,174600,3998147330,18010,18010,18010,18010,0
|
|
20240214,174500,3998147330,18010,18010,18010,18010,0
|
|
20240214,174400,3998147330,18010,18010,18010,18010,0
|
|
20240214,174300,3998147330,18010,18010,18010,18010,0
|
|
20240214,174200,3998147330,18010,18010,18010,18010,0
|
|
20240214,174100,3998147330,18010,18010,18010,18010,0
|
|
20240214,174000,3998147330,18010,18010,18010,18010,0
|
|
20240214,173900,3998147330,18010,18010,18010,18010,0
|
|
20240214,173800,3998147330,18010,18010,18010,18010,0
|
|
20240214,173700,3998147330,18010,18010,18010,18010,0
|
|
20240214,173600,3998147330,18010,18010,18010,18010,0
|
|
20240214,173500,3998147330,18010,18010,18010,18010,0
|
|
20240214,173400,3998147330,18010,18010,18010,18010,0
|
|
20240214,173300,3998147330,18010,18010,18010,18010,0
|
|
20240214,173200,3998147330,18010,18010,18010,18010,0
|
|
20240214,173100,3998147330,18010,18010,18010,18010,0
|
|
20240214,173000,3998147330,18010,18010,18010,18010,0
|
|
20240214,172900,3998147330,18010,18010,18010,18010,0
|
|
20240214,172800,3998147330,18010,18010,18010,18010,0
|
|
20240214,172700,3998147330,18010,18010,18010,18010,0
|
|
20240214,172600,3998147330,18010,18010,18010,18010,0
|
|
20240214,172500,3998147330,18010,18010,18010,18010,0
|
|
20240214,172400,3998147330,18010,18010,18010,18010,3508
|
|
20240214,172300,3998147330,18010,18010,18010,18010,0
|
|
20240214,172200,3998147330,18010,18010,18010,18010,0
|
|
20240214,172100,3998147330,18010,18010,18010,18010,0
|
|
20240214,172000,3998147330,18010,18010,18010,18010,0
|
|
20240214,171900,3998147330,18010,18010,18010,18010,0
|
|
20240214,171800,3998147330,18010,18010,18010,18010,0
|
|
20240214,171700,3998147330,18010,18010,18010,18010,0
|
|
20240214,171600,3998147330,18010,18010,18010,18010,0
|
|
20240214,171500,3998147330,18010,18010,18010,18010,0
|
|
20240214,171400,3998147330,18010,18010,18010,18010,0
|
|
20240214,171300,3998147330,18010,18010,18010,18010,0
|
|
20240214,171200,3998147330,18010,18010,18010,18010,0
|
|
20240214,171100,3998147330,18010,18010,18010,18010,0
|
|
20240214,171000,3998147330,18010,18010,18010,18010,0
|
|
20240214,170900,3998147330,18010,18010,18010,18010,0
|
|
20240214,170800,3998147330,18010,18010,18010,18010,0
|
|
20240214,170700,3998147330,18010,18010,18010,18010,0
|
|
20240214,170600,3998147330,18010,18010,18010,18010,0
|
|
20240214,170500,3998147330,18010,18010,18010,18010,0
|
|
20240214,170400,3998147330,18010,18010,18010,18010,0
|
|
20240214,170300,3998147330,18010,18010,18010,18010,0
|
|
20240214,170200,3998147330,18010,18010,18010,18010,0
|
|
20240214,170100,3998147330,18010,18010,18010,18010,0
|
|
20240214,170000,3998147330,18010,18010,18010,18010,0
|
|
20240214,165900,3998147330,18010,18010,18010,18010,0
|
|
20240214,165800,3998147330,18010,18010,18010,18010,0
|
|
20240214,165700,3998147330,18010,18010,18010,18010,0
|
|
20240214,165600,3998147330,18010,18010,18010,18010,0
|
|
20240214,165500,3998147330,18010,18010,18010,18010,0
|
|
20240214,165400,3998147330,18010,18010,18010,18010,3508
|
|
20240214,165300,3998147330,18010,18010,18010,18010,0
|
|
20240214,165200,3998147330,18010,18010,18010,18010,0
|
|
20240214,165100,3998147330,18010,18010,18010,18010,0
|
|
20240214,165000,3998147330,18010,18010,18010,18010,0
|
|
20240214,164900,3998147330,18010,18010,18010,18010,0
|
|
20240214,164800,3998147330,18010,18010,18010,18010,0
|
|
20240214,164700,3998147330,18010,18010,18010,18010,0
|
|
20240214,164600,3998147330,18010,18010,18010,18010,0
|
|
20240214,164500,3998147330,18010,18010,18010,18010,0
|
|
20240214,164400,3998147330,18010,18010,18010,18010,0
|
|
20240214,164300,3998147330,18010,18010,18010,18010,0
|
|
20240214,164200,3998147330,18010,18010,18010,18010,0
|
|
20240214,164100,3998147330,18010,18010,18010,18010,0
|
|
20240214,164000,3998147330,18010,18010,18010,18010,0
|
|
20240214,163900,3998147330,18010,18010,18010,18010,0
|
|
20240214,163800,3998147330,18010,18010,18010,18010,0
|
|
20240214,163700,3998147330,18010,18010,18010,18010,0
|
|
20240214,163600,3998147330,18010,18010,18010,18010,0
|
|
20240214,163500,3998147330,18010,18010,18010,18010,0
|
|
20240214,163400,3998147330,18010,18010,18010,18010,0
|
|
20240214,163300,3998147330,18010,18010,18010,18010,0
|
|
20240214,163200,3998147330,18010,18010,18010,18010,0
|
|
20240214,163100,3998147330,18010,18010,18010,18010,0
|
|
20240214,163000,3998147330,18010,18010,18010,18010,0
|
|
20240214,162900,3998147330,18010,18010,18010,18010,0
|
|
20240214,162800,3998147330,18010,18010,18010,18010,0
|
|
20240214,162700,3998147330,18010,18010,18010,18010,0
|
|
20240214,162600,3998147330,18010,18010,18010,18010,0
|
|
20240214,162500,3998147330,18010,18010,18010,18010,0
|
|
20240214,162400,3998147330,18010,18010,18010,18010,3508
|
|
20240214,162300,3998147330,18010,18010,18010,18010,0
|
|
20240214,162200,3998147330,18010,18010,18010,18010,0
|
|
20240214,162100,3998147330,18010,18010,18010,18010,0
|
|
20240214,162000,3998147330,18010,18010,18010,18010,0
|
|
20240214,161900,3998147330,18010,18010,18010,18010,0
|
|
20240214,161800,3998147330,18010,18010,18010,18010,0
|
|
20240214,161700,3998147330,18010,18010,18010,18010,0
|
|
20240214,161600,3998147330,18010,18010,18010,18010,0
|
|
20240214,161500,3998147330,18010,18010,18010,18010,0
|
|
20240214,161400,3998147330,18010,18010,18010,18010,0
|
|
20240214,161300,3998147330,18010,18010,18010,18010,0
|
|
20240214,161200,3998147330,18010,18010,18010,18010,0
|
|
20240214,161100,3998147330,18010,18010,18010,18010,0
|
|
20240214,161000,3998147330,18010,18010,18010,18010,0
|
|
20240214,160900,3998147330,18010,18010,18010,18010,0
|
|
20240214,160800,3998147330,18010,18010,18010,18010,0
|
|
20240214,160700,3998147330,18010,18010,18010,18010,0
|
|
20240214,160600,3998147330,18010,18010,18010,18010,0
|
|
20240214,160500,3998147330,18010,18010,18010,18010,0
|
|
20240214,160400,3998147330,18010,18010,18010,18010,0
|
|
20240214,160300,3998147330,18010,18010,18010,18010,0
|
|
20240214,160200,3998147330,18010,18010,18010,18010,0
|
|
20240214,160100,3998147330,18010,18010,18010,18010,0
|
|
20240214,160000,3998147330,18010,18010,18010,18010,0
|
|
20240214,155900,3998147330,18010,18010,18010,18010,0
|
|
20240214,155800,3998147330,18010,18010,18010,18010,0
|
|
20240214,155700,3998147330,18010,18010,18010,18010,0
|
|
20240214,155600,3998147330,18010,18010,18010,18010,0
|
|
20240214,155500,3998147330,18010,18010,18010,18010,0
|
|
20240214,155400,3998147330,18010,18010,18010,18010,3508
|
|
20240214,155300,3998147330,18010,18010,18010,18010,0
|
|
20240214,155200,3998147330,18010,18010,18010,18010,0
|
|
20240214,155100,3998147330,18010,18010,18010,18010,0
|
|
20240214,155000,3998147330,18010,18010,18010,18010,0
|
|
20240214,154900,3998147330,18010,18010,18010,18010,0
|
|
20240214,154800,3998147330,18010,18010,18010,18010,0
|
|
20240214,154700,3998147330,18010,18010,18010,18010,0
|
|
20240214,154600,3998147330,18010,18010,18010,18010,0
|
|
20240214,154500,3998147330,18010,18010,18010,18010,0
|
|
20240214,154400,3998147330,18010,18010,18010,18010,0
|
|
20240214,154300,3998147330,18010,18010,18010,18010,0
|
|
20240214,154200,3998147330,18010,18010,18010,18010,0
|
|
20240214,154100,3998147330,18010,18010,18010,18010,0
|
|
20240214,154000,3998147330,18010,18010,18010,18010,0
|
|
20240214,153900,3998147330,18010,18010,18010,18010,0
|
|
20240214,153800,3998147330,18010,18010,18010,18010,0
|
|
20240214,153700,3998147330,18010,18010,18010,18010,0
|
|
20240214,153600,3998147330,18010,18010,18010,18010,0
|
|
20240214,153500,3998147330,18010,18010,18010,18010,0
|
|
20240214,153400,3998147330,18010,18010,18010,18010,0
|
|
20240214,153300,3998147330,18010,18010,18010,18010,0
|
|
20240214,153200,3998147330,18010,18010,18010,18010,0
|
|
20240214,153100,3998147330,18010,18010,18010,18010,0
|
|
20240214,153000,3998147330,18010,18010,18010,18010,3508
|
|
20240214,152900,3934968250,17990,17990,17990,17990,0
|
|
20240214,152800,3934968250,17990,17990,17990,17990,0
|
|
20240214,152700,3934968250,17990,17990,17990,17990,0
|
|
20240214,152600,3934968250,17990,17990,17990,17990,0
|
|
20240214,152500,3934968250,17990,17990,17990,17990,0
|
|
20240214,152400,3934968250,17990,17990,17990,17990,0
|
|
20240214,152300,3934968250,17990,17990,17990,17990,0
|
|
20240214,152200,3934968250,17990,17990,17990,17990,0
|
|
20240214,152100,3934968250,17990,17990,17990,17990,0
|
|
20240214,152000,3934968250,17990,17990,17990,17990,0
|
|
20240214,151900,3934968250,17990,17990,18000,17990,230
|
|
20240214,151800,3930829270,17980,17950,17980,17950,1376
|
|
20240214,151700,3906113640,17940,17920,17940,17910,673
|
|
20240214,151600,3894045790,17910,17920,17940,17910,751
|
|
20240214,151500,3880591140,17920,17910,17920,17910,405
|
|
20240214,151400,3873334010,17910,17910,17910,17910,323
|
|
20240214,151300,3867549080,17920,17920,17920,17910,106
|
|
20240214,151200,3865650560,17910,17920,17940,17910,292
|
|
20240214,151100,3860418790,17920,17920,17930,17920,566
|
|
20240214,151000,3850276050,17920,17920,17930,17920,358
|
|
20240214,150900,3843860410,17920,17930,17930,17920,160
|
|
20240214,150800,3840991780,17930,17920,17930,17920,104
|
|
20240214,150700,3839128060,17920,17950,17950,17920,974
|
|
20240214,150600,3821666180,17940,17940,17940,17940,128
|
|
20240214,150500,3819369860,17940,17930,17940,17930,459
|
|
20240214,150400,3811138000,17930,17960,17960,17930,355
|
|
20240214,150300,3804770750,17960,17930,17960,17930,225
|
|
20240214,150200,3800736210,17940,17950,17950,17940,376
|
|
20240214,150100,3793989330,17960,17950,17960,17950,101
|
|
20240214,150000,3792176370,17950,17960,17960,17950,605
|
|
20240214,145900,3781316310,17960,17970,17970,17960,15
|
|
20240214,145800,3781046780,17970,17970,17970,17950,224
|
|
20240214,145700,3777025200,17960,17980,17980,17960,129
|
|
20240214,145600,3774708150,17980,17980,17980,17980,3
|
|
20240214,145500,3774654210,17980,17970,17980,17960,51
|
|
20240214,145400,3773737610,17960,17970,17970,17960,261
|
|
20240214,145300,3769048940,17970,17960,17970,17960,77
|
|
20240214,145200,3767665990,17970,17950,17970,17950,98
|
|
20240214,145100,3765906730,17960,17970,17970,17960,372
|
|
20240214,145000,3759222470,17950,17970,17970,17950,165
|
|
20240214,144900,3756258430,17970,17980,17980,17970,55
|
|
20240214,144800,3755269550,17980,17980,18000,17970,429
|
|
20240214,144700,3747555850,18000,18000,18000,17980,380
|
|
20240214,144600,3740717050,18000,18000,18000,18000,336
|
|
20240214,144500,3734669050,18000,17980,18000,17980,198
|
|
20240214,144400,3731108970,17990,18000,18000,17990,417
|
|
20240214,144300,3723604100,18010,18010,18040,18000,935
|
|
20240214,144200,3706758160,18020,18030,18040,18020,1008
|
|
20240214,144100,3688588010,18030,18000,18030,18000,1346
|
|
20240214,144000,3664338620,18010,18000,18010,18000,2027
|
|
20240214,143900,3627852360,18000,17990,18000,17990,1056
|
|
20240214,143800,3608854820,17990,17980,17990,17970,2211
|
|
20240214,143700,3569091610,17990,17980,17990,17980,635
|
|
20240214,143600,3557671610,17980,17970,17980,17970,581
|
|
20240214,143500,3547228890,17960,17970,17970,17960,472
|
|
20240214,143400,3538749090,17970,17970,17970,17970,0
|
|
20240214,143300,3538749090,17970,17960,17970,17960,341
|
|
20240214,143200,3532623580,17960,17970,17980,17960,387
|
|
20240214,143100,3525671920,17970,17970,17970,17970,2
|
|
20240214,143000,3525635980,17970,17950,17970,17950,319
|
|
20240214,142900,3519906910,17950,17950,17950,17950,400
|
|
20240214,142800,3512726910,17970,17950,17970,17950,474
|
|
20240214,142700,3504213130,17970,17960,17970,17960,89
|
|
20240214,142600,3502613990,17970,17950,17970,17950,103
|
|
20240214,142500,3500764020,17960,17960,17960,17960,1
|
|
20240214,142400,3500746060,17960,17960,17960,17960,180
|
|
20240214,142300,3497513260,17970,17970,17970,17970,352
|
|
20240214,142200,3491187820,17980,17980,17980,17980,60
|
|
20240214,142100,3490109020,17990,17960,17990,17950,210
|
|
20240214,142000,3486338130,17930,17940,17990,17930,2342
|
|
20240214,141900,3444280540,17930,17930,17930,17930,100
|
|
20240214,141800,3442487540,17930,17940,17940,17930,750
|
|
20240214,141700,3429037850,17940,17940,17940,17940,123
|
|
20240214,141600,3426831230,17940,17950,17950,17940,741
|
|
20240214,141500,3413537590,17940,17940,17940,17940,505
|
|
20240214,141400,3404477890,17950,17950,17950,17950,156
|
|
20240214,141300,3401677690,17950,17950,17950,17950,4
|
|
20240214,141200,3401605890,17950,17940,17950,17930,63
|
|
20240214,141100,3400475630,17940,17940,17940,17940,0
|
|
20240214,141000,3400475630,17940,17940,17940,17930,691
|
|
20240214,140900,3388084090,17950,17950,17950,17950,316
|
|
20240214,140800,3382411890,17960,17960,17960,17960,1
|
|
20240214,140700,3382393930,17920,17930,17940,17920,1382
|
|
20240214,140600,3357616080,17910,17920,17920,17910,718
|
|
20240214,140500,3344752580,17920,17920,17920,17920,687
|
|
20240214,140400,3332441540,17930,17940,17940,17930,247
|
|
20240214,140300,3328011420,17950,17970,17970,17950,90
|
|
20240214,140200,3326395030,17970,17970,17970,17970,14
|
|
20240214,140100,3326143450,17970,17970,17970,17970,135
|
|
20240214,140000,3323717500,17970,17940,17970,17940,1097
|
|
20240214,135900,3304020430,17940,17950,17950,17940,290
|
|
20240214,135800,3298815130,17960,17960,17960,17960,0
|
|
20240214,135700,3298815130,17960,17990,17990,17960,419
|
|
20240214,135600,3291287520,17990,17980,17990,17980,472
|
|
20240214,135500,3282796290,17970,17980,17990,17970,1014
|
|
20240214,135400,3264562850,17990,17980,17990,17980,683
|
|
20240214,135300,3252275950,17980,17990,17990,17980,422
|
|
20240214,135200,3244687410,17980,17940,17980,17930,2348
|
|
20240214,135100,3202535350,17940,17940,17940,17940,0
|
|
20240214,135000,3202535350,17940,17920,17940,17920,31
|
|
20240214,134900,3201979540,17940,17940,17940,17940,435
|
|
20240214,134800,3194175640,17940,17930,17940,17930,205
|
|
20240214,134700,3190498940,17940,17920,17940,17920,161
|
|
20240214,134600,3187613690,17920,17940,17940,17920,59
|
|
20240214,134500,3186555430,17940,17930,17940,17930,157
|
|
20240214,134400,3183739120,17930,17920,17940,17920,66
|
|
20240214,134300,3182555790,17920,17910,17920,17910,600
|
|
20240214,134200,3171808710,17910,17900,17910,17900,116
|
|
20240214,134100,3169731750,17900,17900,17900,17900,58
|
|
20240214,134000,3168693550,17900,17890,17900,17870,727
|
|
20240214,133900,3155698730,17890,17890,17890,17890,30
|
|
20240214,133800,3155162030,17890,17890,17890,17890,290
|
|
20240214,133700,3149973930,17900,17890,17910,17890,595
|
|
20240214,133600,3139324580,17890,17890,17890,17890,244
|
|
20240214,133500,3134959420,17900,17910,17910,17900,26
|
|
20240214,133400,3134493870,17910,17890,17920,17890,2161
|
|
20240214,133300,3095817460,17890,17860,17900,17860,1600
|
|
20240214,133200,3067209460,17850,17850,17850,17850,113
|
|
20240214,133100,3065192410,17850,17860,17860,17850,139
|
|
20240214,133000,3062710350,17850,17850,17850,17850,0
|
|
20240214,132900,3062710350,17850,17860,17860,17840,176
|
|
20240214,132800,3059568510,17860,17850,17860,17850,161
|
|
20240214,132700,3056694050,17860,17850,17860,17850,389
|
|
20240214,132600,3049750300,17850,17830,17850,17830,1065
|
|
20240214,132500,3030761100,17820,17820,17820,17820,0
|
|
20240214,132400,3030761100,17820,17820,17820,17820,95
|
|
20240214,132300,3029068200,17830,17820,17830,17820,325
|
|
20240214,132200,3023276690,17820,17830,17830,17820,72
|
|
20240214,132100,3021993130,17830,17820,17830,17820,43
|
|
20240214,132000,3021226670,17820,17830,17830,17820,180
|
|
20240214,131900,3018018550,17830,17810,17830,17810,389
|
|
20240214,131800,3011087550,17800,17790,17800,17790,315
|
|
20240214,131700,3005480910,17790,17790,17790,17790,92
|
|
20240214,131600,3003844230,17800,17800,17800,17800,202
|
|
20240214,131500,3000248630,17800,17810,17810,17800,138
|
|
20240214,131400,2997792220,17810,17810,17820,17810,1684
|
|
20240214,131300,2967795270,17810,17800,17810,17800,648
|
|
20240214,131200,2956258910,17800,17800,17800,17800,49
|
|
20240214,131100,2955386710,17800,17810,17810,17800,44
|
|
20240214,131000,2954603470,17810,17800,17810,17800,240
|
|
20240214,130900,2950330970,17800,17820,17820,17800,156
|
|
20240214,130800,2947553890,17820,17820,17820,17820,3
|
|
20240214,130700,2947500430,17790,17790,17790,17790,140
|
|
20240214,130600,2945009830,17790,17780,17790,17780,37
|
|
20240214,130500,2944351750,17780,17780,17780,17780,142
|
|
20240214,130400,2941826990,17780,17780,17780,17780,314
|
|
20240214,130300,2936244070,17780,17800,17810,17780,1094
|
|
20240214,130200,2916774360,17800,17800,17800,17800,1047
|
|
20240214,130100,2898137760,17810,17810,17810,17810,213
|
|
20240214,130000,2894344230,17810,17810,17810,17810,5
|
|
20240214,125900,2894255180,17810,17810,17810,17810,100
|
|
20240214,125800,2892474180,17820,17820,17820,17820,191
|
|
20240214,125700,2889070560,17820,17820,17820,17820,6
|
|
20240214,125600,2888963640,17830,17830,17830,17830,226
|
|
20240214,125500,2884934060,17830,17830,17830,17830,320
|
|
20240214,125400,2879228460,17830,17830,17830,17830,10
|
|
20240214,125300,2879050160,17820,17830,17830,17820,149
|
|
20240214,125200,2876394950,17830,17840,17840,17830,141
|
|
20240214,125100,2873880820,17850,17850,17850,17850,74
|
|
20240214,125000,2872559920,17850,17850,17850,17850,40
|
|
20240214,124900,2871845920,17850,17850,17850,17850,1
|
|
20240214,124800,2871828070,17850,17850,17850,17850,140
|
|
20240214,124700,2869329070,17820,17860,17860,17810,292
|
|
20240214,124600,2864125240,17860,17780,17860,17780,7458
|
|
20240214,124500,2731310570,17780,17780,17780,17770,123
|
|
20240214,124400,2729124340,17780,17780,17780,17780,12
|
|
20240214,124300,2728910980,17780,17780,17780,17780,47
|
|
20240214,124200,2728075320,17780,17780,17790,17780,92
|
|
20240214,124100,2726439550,17780,17790,17790,17780,101
|
|
20240214,124000,2724643760,17790,17790,17790,17780,324
|
|
20240214,123900,2718880530,17780,17780,17780,17780,96
|
|
20240214,123800,2717173650,17780,17780,17780,17780,17
|
|
20240214,123700,2716871390,17780,17780,17780,17780,20
|
|
20240214,123600,2716515790,17780,17780,17780,17780,135
|
|
20240214,123500,2714115490,17780,17780,17780,17770,475
|
|
20240214,123400,2705670010,17770,17770,17770,17770,20
|
|
20240214,123300,2705314610,17770,17750,17770,17750,400
|
|
20240214,123200,2698210690,17750,17750,17750,17750,100
|
|
20240214,123100,2696435690,17740,17740,17740,17740,59
|
|
20240214,123000,2695389030,17740,17740,17740,17740,0
|
|
20240214,122900,2695389030,17740,17750,17750,17740,12
|
|
20240214,122800,2695176120,17750,17750,17750,17750,2
|
|
20240214,122700,2695140620,17750,17770,17770,17750,170
|
|
20240214,122600,2692123000,17770,17770,17770,17770,0
|
|
20240214,122500,2692123000,17770,17770,17770,17770,0
|
|
20240214,122400,2692123000,17770,17770,17780,17770,876
|
|
20240214,122300,2676552090,17760,17740,17760,17740,566
|
|
20240214,122200,2666505530,17740,17740,17740,17740,72
|
|
20240214,122100,2665228250,17730,17730,17730,17730,2
|
|
20240214,122000,2665192790,17730,17730,17730,17730,85
|
|
20240214,121900,2663685740,17730,17730,17730,17730,6
|
|
20240214,121800,2663579360,17730,17730,17730,17730,42
|
|
20240214,121700,2662834700,17730,17740,17740,17730,209
|
|
20240214,121600,2659129040,17740,17740,17740,17740,21
|
|
20240214,121500,2658756500,17740,17740,17740,17740,30
|
|
20240214,121400,2658224300,17760,17760,17760,17760,0
|
|
20240214,121300,2658224300,17760,17760,17760,17760,6
|
|
20240214,121200,2658117740,17730,17730,17730,17730,0
|
|
20240214,121100,2658117740,17730,17760,17770,17730,492
|
|
20240214,121000,2649383500,17770,17770,17770,17770,0
|
|
20240214,120900,2649383500,17770,17770,17770,17770,10
|
|
20240214,120800,2649205800,17750,17750,17750,17750,14
|
|
20240214,120700,2648957300,17730,17730,17730,17720,84
|
|
20240214,120600,2647468300,17770,17770,17770,17770,10
|
|
20240214,120500,2647290600,17720,17780,17780,17720,1060
|
|
20240214,120400,2628483920,17770,17770,17770,17770,227
|
|
20240214,120300,2624450130,17760,17760,17760,17760,100
|
|
20240214,120200,2622674130,17760,17760,17760,17760,41
|
|
20240214,120100,2621945970,17750,17750,17750,17750,35
|
|
20240214,120000,2621324720,17750,17750,17750,17750,0
|
|
20240214,115900,2621324720,17750,17750,17750,17750,0
|
|
20240214,115800,2621324720,17750,17740,17750,17740,410
|
|
20240214,115700,2614047280,17740,17750,17750,17740,139
|
|
20240214,115600,2611581410,17740,17740,17740,17740,0
|
|
20240214,115500,2611581410,17740,17740,17740,17740,1
|
|
20240214,115400,2611563670,17750,17740,17750,17740,23
|
|
20240214,115300,2611155580,17740,17740,17740,17740,109
|
|
20240214,115200,2609221920,17740,17750,17750,17740,96
|
|
20240214,115100,2607517930,17730,17730,17730,17730,87
|
|
20240214,115000,2605975420,17730,17730,17730,17730,0
|
|
20240214,114900,2605975420,17730,17730,17730,17730,28
|
|
20240214,114800,2605478980,17730,17730,17730,17730,6
|
|
20240214,114700,2605372600,17730,17730,17730,17730,0
|
|
20240214,114600,2605372600,17730,17730,17730,17730,146
|
|
20240214,114500,2602784020,17730,17730,17730,17730,80
|
|
20240214,114400,2601365620,17730,17740,17740,17730,10
|
|
20240214,114300,2601188290,17740,17740,17740,17740,3
|
|
20240214,114200,2601135070,17740,17740,17740,17740,1
|
|
20240214,114100,2601117330,17740,17740,17740,17740,50
|
|
20240214,114000,2600230330,17750,17750,17750,17750,1
|
|
20240214,113900,2600212580,17750,17750,17750,17750,0
|
|
20240214,113800,2600212580,17750,17750,17750,17750,1
|
|
20240214,113700,2600194830,17730,17730,17730,17730,133
|
|
20240214,113600,2597836740,17730,17750,17750,17720,542
|
|
20240214,113500,2588227650,17750,17750,17750,17750,0
|
|
20240214,113400,2588227650,17750,17750,17750,17750,10
|
|
20240214,113300,2588050150,17720,17720,17720,17720,227
|
|
20240214,113200,2584027710,17720,17720,17720,17720,1
|
|
20240214,113100,2584009990,17710,17720,17720,17710,330
|
|
20240214,113000,2578165590,17710,17710,17710,17710,0
|
|
20240214,112900,2578165590,17710,17710,17710,17710,0
|
|
20240214,112800,2578165590,17710,17710,17710,17710,0
|
|
20240214,112700,2578165590,17710,17710,17710,17710,791
|
|
20240214,112600,2564156980,17700,17700,17700,17700,182
|
|
20240214,112500,2560935580,17690,17690,17690,17690,56
|
|
20240214,112400,2559944940,17690,17690,17690,17690,123
|
|
20240214,112300,2557769070,17690,17690,17690,17690,93
|
|
20240214,112200,2556123900,17680,17680,17690,17680,277
|
|
20240214,112100,2551226490,17680,17680,17680,17680,152
|
|
20240214,112000,2548539130,17690,17690,17690,17690,98
|
|
20240214,111900,2546805510,17690,17690,17690,17690,26
|
|
20240214,111800,2546345570,17690,17670,17690,17670,588
|
|
20240214,111700,2535945610,17670,17660,17670,17660,219
|
|
20240214,111600,2532076060,17670,17660,17670,17660,19
|
|
20240214,111500,2531740420,17660,17650,17660,17650,2303
|
|
20240214,111400,2491070920,17660,17650,17660,17650,698
|
|
20240214,111300,2478750010,17650,17650,17660,17640,861
|
|
20240214,111200,2463553070,17640,17650,17650,17640,2496
|
|
20240214,111100,2419500670,17650,17670,17670,17650,4759
|
|
20240214,111000,2335435960,17670,17680,17690,17670,2079
|
|
20240214,110900,2298677660,17680,17680,17680,17680,2
|
|
20240214,110800,2298642300,17680,17680,17680,17670,36
|
|
20240214,110700,2298005870,17680,17690,17690,17680,1760
|
|
20240214,110600,2266888960,17680,17690,17690,17680,29
|
|
20240214,110500,2266376040,17690,17680,17690,17680,68
|
|
20240214,110400,2265173520,17690,17690,17690,17690,100
|
|
20240214,110300,2263404520,17680,17690,17690,17680,1411
|
|
20240214,110200,2238444030,17690,17690,17690,17680,311
|
|
20240214,110100,2232942840,17690,17680,17690,17680,36
|
|
20240214,110000,2232306050,17680,17680,17690,17680,582
|
|
20240214,105900,2222016270,17680,17680,17680,17680,28
|
|
20240214,105800,2221521230,17680,17690,17690,17680,148
|
|
20240214,105700,2218904210,17690,17690,17690,17690,163
|
|
20240214,105600,2216020740,17690,17700,17700,17680,245
|
|
20240214,105500,2211688910,17700,17680,17700,17680,638
|
|
20240214,105400,2200408890,17670,17680,17680,17670,505
|
|
20240214,105300,2191480590,17680,17680,17690,17680,73
|
|
20240214,105200,2190189350,17680,17680,17680,17680,72
|
|
20240214,105100,2188916390,17690,17690,17690,17690,569
|
|
20240214,105000,2178850780,17700,17690,17700,17690,69
|
|
20240214,104900,2177630060,17700,17710,17710,17690,1155
|
|
20240214,104800,2157196060,17710,17680,17710,17680,640
|
|
20240214,104700,2145874290,17680,17680,17680,17680,161
|
|
20240214,104600,2143027810,17680,17670,17680,17670,265
|
|
20240214,104500,2138344810,17670,17670,17680,17670,1123
|
|
20240214,104400,2118500700,17670,17700,17700,17660,8766
|
|
20240214,104300,1963410520,17700,17700,17700,17700,0
|
|
20240214,104200,1963410520,17700,17700,17700,17700,60
|
|
20240214,104100,1962348520,17700,17700,17700,17700,425
|
|
20240214,104000,1954826020,17700,17720,17720,17700,662
|
|
20240214,103900,1943105590,17720,17720,17720,17710,602
|
|
20240214,103800,1932442820,17720,17720,17720,17720,315
|
|
20240214,103700,1926861020,17720,17730,17730,17720,1127
|
|
20240214,103600,1906884580,17730,17760,17760,17720,722
|
|
20240214,103500,1894084340,17760,17760,17760,17760,0
|
|
20240214,103400,1894084340,17760,17740,17760,17730,1030
|
|
20240214,103300,1875819390,17730,17730,17730,17730,24
|
|
20240214,103200,1875393870,17730,17720,17730,17720,29
|
|
20240214,103100,1874879950,17730,17720,17730,17720,1005
|
|
20240214,103000,1857068660,17730,17730,17730,17730,220
|
|
20240214,102900,1853168060,17710,17720,17720,17710,344
|
|
20240214,102800,1847074320,17720,17720,17720,17720,56
|
|
20240214,102700,1846082000,17720,17710,17730,17710,366
|
|
20240214,102600,1839598950,17710,17710,17710,17710,509
|
|
20240214,102500,1830584560,17710,17710,17710,17710,153
|
|
20240214,102400,1827874930,17710,17720,17720,17710,380
|
|
20240214,102300,1821145080,17720,17710,17720,17710,47
|
|
20240214,102200,1820312700,17710,17720,17720,17710,173
|
|
20240214,102100,1817248730,17720,17710,17720,17710,296
|
|
20240214,102000,1812006170,17720,17760,17760,17720,1098
|
|
20240214,101900,1792543590,17760,17730,17800,17730,278
|
|
20240214,101800,1787608130,17780,17730,17780,17730,47
|
|
20240214,101700,1786774770,17720,17710,17720,17710,17
|
|
20240214,101600,1786473690,17710,17720,17720,17710,531
|
|
20240214,101500,1777068930,17720,17720,17720,17710,1465
|
|
20240214,101400,1751113720,17720,17720,17720,17720,138
|
|
20240214,101300,1748668360,17790,17720,17790,17720,457
|
|
20240214,101200,1740566680,17710,17740,17740,17710,1256
|
|
20240214,101100,1718305740,17740,17740,17740,17740,6
|
|
20240214,101000,1718199300,17740,17740,17740,17740,13
|
|
20240214,100900,1717968680,17730,17750,17750,17730,370
|
|
20240214,100800,1711405320,17750,17760,17770,17750,409
|
|
20240214,100700,1704144480,17760,17760,17830,17750,114
|
|
20240214,100600,1702119980,17750,17770,17840,17720,1044
|
|
20240214,100500,1683540850,17770,17720,17770,17720,50
|
|
20240214,100400,1682653640,17700,17690,17720,17690,491
|
|
20240214,100300,1673963220,17720,17690,17720,17690,399
|
|
20240214,100200,1666903260,17690,17690,17690,17680,451
|
|
20240214,100100,1658925290,17690,17700,17720,17690,1403
|
|
20240214,100000,1634096020,17720,17710,17720,17700,2216
|
|
20240214,095900,1594861920,17720,17740,17740,17720,1231
|
|
20240214,095800,1573046250,17730,17740,17740,17730,527
|
|
20240214,095700,1563702310,17740,17740,17750,17730,565
|
|
20240214,095600,1553681930,17740,17730,17750,17730,1072
|
|
20240214,095500,1534663960,17750,17730,17750,17720,48
|
|
20240214,095400,1533813130,17750,17750,17750,17750,1
|
|
20240214,095300,1533795380,17710,17680,17720,17680,235
|
|
20240214,095200,1529636950,17680,17670,17780,17670,568
|
|
20240214,095100,1519600110,17670,17660,17780,17660,794
|
|
20240214,095000,1505554100,17660,17640,17660,17630,1063
|
|
20240214,094900,1486801260,17630,17630,17630,17630,647
|
|
20240214,094800,1475394650,17630,17650,17650,17630,867
|
|
20240214,094700,1460107360,17640,17660,17660,17630,2472
|
|
20240214,094600,1416487730,17650,17720,17720,17650,14200
|
|
20240214,094500,1165294060,17720,17710,17730,17710,119
|
|
20240214,094400,1163185690,17710,17710,17720,17710,473
|
|
20240214,094300,1154808840,17710,17710,17710,17700,1972
|
|
20240214,094200,1119898860,17710,17710,17710,17700,557
|
|
20240214,094100,1110038620,17710,17720,17720,17710,1447
|
|
20240214,094000,1084411150,17710,17720,17720,17710,261
|
|
20240214,093900,1079787030,17720,17720,17760,17720,600
|
|
20240214,093800,1069154800,17800,17800,17810,17720,506
|
|
20240214,093700,1060159480,17800,17740,17840,17720,795
|
|
20240214,093600,1046057250,17740,17720,17880,17710,2548
|
|
20240214,093500,1000608850,17710,17710,17890,17700,2699
|
|
20240214,093400,952686960,17710,17710,17710,17700,481
|
|
20240214,093300,944169060,17710,17710,17710,17710,153
|
|
20240214,093200,941459430,17700,17710,17750,17700,1582
|
|
20240214,093100,913456600,17710,17730,17730,17700,5674
|
|
20240214,093000,812977850,17720,17740,17740,17720,2519
|
|
20240214,092900,768308030,17750,17750,17750,17750,256
|
|
20240214,092800,763764030,17760,17760,17760,17750,464
|
|
20240214,092700,755525120,17740,17750,17750,17730,1683
|
|
20240214,092600,725662470,17780,17760,17780,17740,2744
|
|
20240214,092500,676938240,17780,17850,17850,17760,2012
|
|
20240214,092400,641156370,17850,17790,17850,17790,937
|
|
20240214,092300,624476850,17800,17800,17800,17780,4182
|
|
20240214,092200,550072940,17800,17810,17850,17800,652
|
|
20240214,092100,538463250,17800,17820,17820,17800,1003
|
|
20240214,092000,520607600,17800,17800,17800,17800,775
|
|
20240214,091900,506812600,17800,17820,17820,17790,3422
|
|
20240214,091800,445889820,17820,17850,17850,17820,477
|
|
20240214,091700,437387200,17850,17830,17850,17820,203
|
|
20240214,091600,433766870,17820,17850,17870,17820,304
|
|
20240214,091500,428342910,17850,17830,17850,17810,1560
|
|
20240214,091400,400542050,17820,17850,17850,17820,65
|
|
20240214,091300,399383450,17810,17800,17810,17800,522
|
|
20240214,091200,390090580,17800,17800,17800,17800,1208
|
|
20240214,091100,368588180,17800,17800,17800,17790,865
|
|
20240214,091000,353192180,17800,17800,17800,17790,604
|
|
20240214,090900,342441280,17800,17820,17820,17790,1247
|
|
20240214,090800,320239570,17820,17800,17870,17790,2978
|
|
20240214,090700,267221940,17800,17770,17900,17750,2259
|
|
20240214,090600,227032380,17750,17750,17750,17740,1396
|
|
20240214,090500,202257590,17740,17730,17820,17730,1226
|
|
20240214,090400,180458730,17730,17750,17750,17730,565
|
|
20240214,090300,170434020,17750,17800,17830,17750,3379
|
|
20240214,090200,110256000,17780,17720,17780,17710,609
|
|
20240214,090100,99451350,17760,17760,17760,17720,348
|
|
20240214,090000,93273510,17700,17800,17810,17700,5248
|