656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,195300,5507929680,18260,18260,18260,18260,3472
|
|
20240215,195200,5507929680,18260,18260,18260,18260,0
|
|
20240215,195100,5507929680,18260,18260,18260,18260,0
|
|
20240215,195000,5507929680,18260,18260,18260,18260,0
|
|
20240215,194900,5507929680,18260,18260,18260,18260,0
|
|
20240215,194800,5507929680,18260,18260,18260,18260,0
|
|
20240215,194700,5507929680,18260,18260,18260,18260,0
|
|
20240215,194600,5507929680,18260,18260,18260,18260,0
|
|
20240215,194500,5507929680,18260,18260,18260,18260,0
|
|
20240215,194400,5507929680,18260,18260,18260,18260,0
|
|
20240215,194300,5507929680,18260,18260,18260,18260,0
|
|
20240215,194200,5507929680,18260,18260,18260,18260,0
|
|
20240215,194100,5507929680,18260,18260,18260,18260,0
|
|
20240215,194000,5507929680,18260,18260,18260,18260,0
|
|
20240215,193900,5507929680,18260,18260,18260,18260,0
|
|
20240215,193800,5507929680,18260,18260,18260,18260,0
|
|
20240215,193700,5507929680,18260,18260,18260,18260,0
|
|
20240215,193600,5507929680,18260,18260,18260,18260,0
|
|
20240215,193500,5507929680,18260,18260,18260,18260,0
|
|
20240215,193400,5507929680,18260,18260,18260,18260,0
|
|
20240215,193300,5507929680,18260,18260,18260,18260,0
|
|
20240215,193200,5507929680,18260,18260,18260,18260,0
|
|
20240215,193100,5507929680,18260,18260,18260,18260,0
|
|
20240215,193000,5507929680,18260,18260,18260,18260,0
|
|
20240215,192900,5507929680,18260,18260,18260,18260,0
|
|
20240215,192800,5507929680,18260,18260,18260,18260,0
|
|
20240215,192700,5507929680,18260,18260,18260,18260,0
|
|
20240215,192600,5507929680,18260,18260,18260,18260,0
|
|
20240215,192500,5507929680,18260,18260,18260,18260,0
|
|
20240215,192400,5507929680,18260,18260,18260,18260,0
|
|
20240215,192300,5507929680,18260,18260,18260,18260,3472
|
|
20240215,192200,5507929680,18260,18260,18260,18260,0
|
|
20240215,192100,5507929680,18260,18260,18260,18260,0
|
|
20240215,192000,5507929680,18260,18260,18260,18260,0
|
|
20240215,191900,5507929680,18260,18260,18260,18260,0
|
|
20240215,191800,5507929680,18260,18260,18260,18260,0
|
|
20240215,191700,5507929680,18260,18260,18260,18260,0
|
|
20240215,191600,5507929680,18260,18260,18260,18260,0
|
|
20240215,191500,5507929680,18260,18260,18260,18260,0
|
|
20240215,191400,5507929680,18260,18260,18260,18260,0
|
|
20240215,191300,5507929680,18260,18260,18260,18260,0
|
|
20240215,191200,5507929680,18260,18260,18260,18260,0
|
|
20240215,191100,5507929680,18260,18260,18260,18260,0
|
|
20240215,191000,5507929680,18260,18260,18260,18260,0
|
|
20240215,190900,5507929680,18260,18260,18260,18260,0
|
|
20240215,190800,5507929680,18260,18260,18260,18260,0
|
|
20240215,190700,5507929680,18260,18260,18260,18260,0
|
|
20240215,190600,5507929680,18260,18260,18260,18260,0
|
|
20240215,190500,5507929680,18260,18260,18260,18260,0
|
|
20240215,190400,5507929680,18260,18260,18260,18260,0
|
|
20240215,190300,5507929680,18260,18260,18260,18260,0
|
|
20240215,190200,5507929680,18260,18260,18260,18260,0
|
|
20240215,190100,5507929680,18260,18260,18260,18260,0
|
|
20240215,190000,5507929680,18260,18260,18260,18260,0
|
|
20240215,185900,5507929680,18260,18260,18260,18260,0
|
|
20240215,185800,5507929680,18260,18260,18260,18260,0
|
|
20240215,185700,5507929680,18260,18260,18260,18260,0
|
|
20240215,185600,5507929680,18260,18260,18260,18260,0
|
|
20240215,185500,5507929680,18260,18260,18260,18260,0
|
|
20240215,185400,5507929680,18260,18260,18260,18260,0
|
|
20240215,185300,5507929680,18260,18260,18260,18260,3472
|
|
20240215,185200,5507929680,18260,18260,18260,18260,0
|
|
20240215,185100,5507929680,18260,18260,18260,18260,0
|
|
20240215,185000,5507929680,18260,18260,18260,18260,0
|
|
20240215,184900,5507929680,18260,18260,18260,18260,0
|
|
20240215,184800,5507929680,18260,18260,18260,18260,0
|
|
20240215,184700,5507929680,18260,18260,18260,18260,0
|
|
20240215,184600,5507929680,18260,18260,18260,18260,0
|
|
20240215,184500,5507929680,18260,18260,18260,18260,0
|
|
20240215,184400,5507929680,18260,18260,18260,18260,0
|
|
20240215,184300,5507929680,18260,18260,18260,18260,0
|
|
20240215,184200,5507929680,18260,18260,18260,18260,0
|
|
20240215,184100,5507929680,18260,18260,18260,18260,0
|
|
20240215,184000,5507929680,18260,18260,18260,18260,0
|
|
20240215,183900,5507929680,18260,18260,18260,18260,0
|
|
20240215,183800,5507929680,18260,18260,18260,18260,0
|
|
20240215,183700,5507929680,18260,18260,18260,18260,0
|
|
20240215,183600,5507929680,18260,18260,18260,18260,0
|
|
20240215,183500,5507929680,18260,18260,18260,18260,0
|
|
20240215,183400,5507929680,18260,18260,18260,18260,0
|
|
20240215,183300,5507929680,18260,18260,18260,18260,0
|
|
20240215,183200,5507929680,18260,18260,18260,18260,0
|
|
20240215,183100,5507929680,18260,18260,18260,18260,0
|
|
20240215,183000,5507929680,18260,18260,18260,18260,0
|
|
20240215,182900,5507929680,18260,18260,18260,18260,0
|
|
20240215,182800,5507929680,18260,18260,18260,18260,0
|
|
20240215,182700,5507929680,18260,18260,18260,18260,0
|
|
20240215,182600,5507929680,18260,18260,18260,18260,0
|
|
20240215,182500,5507929680,18260,18260,18260,18260,0
|
|
20240215,182400,5507929680,18260,18260,18260,18260,0
|
|
20240215,182300,5507929680,18260,18260,18260,18260,3472
|
|
20240215,182200,5507929680,18260,18260,18260,18260,0
|
|
20240215,182100,5507929680,18260,18260,18260,18260,0
|
|
20240215,182000,5507929680,18260,18260,18260,18260,0
|
|
20240215,181900,5507929680,18260,18260,18260,18260,0
|
|
20240215,181800,5507929680,18260,18260,18260,18260,0
|
|
20240215,181700,5507929680,18260,18260,18260,18260,0
|
|
20240215,181600,5507929680,18260,18260,18260,18260,0
|
|
20240215,181500,5507929680,18260,18260,18260,18260,0
|
|
20240215,181400,5507929680,18260,18260,18260,18260,0
|
|
20240215,181300,5507929680,18260,18260,18260,18260,0
|
|
20240215,181200,5507929680,18260,18260,18260,18260,0
|
|
20240215,181100,5507929680,18260,18260,18260,18260,0
|
|
20240215,181000,5507929680,18260,18260,18260,18260,0
|
|
20240215,180900,5507929680,18260,18260,18260,18260,0
|
|
20240215,180800,5507929680,18260,18260,18260,18260,0
|
|
20240215,180700,5507929680,18260,18260,18260,18260,0
|
|
20240215,180600,5507929680,18260,18260,18260,18260,0
|
|
20240215,180500,5507929680,18260,18260,18260,18260,0
|
|
20240215,180400,5507929680,18260,18260,18260,18260,0
|
|
20240215,180300,5507929680,18260,18260,18260,18260,0
|
|
20240215,180200,5507929680,18260,18260,18260,18260,0
|
|
20240215,180100,5507929680,18260,18260,18260,18260,0
|
|
20240215,180000,5507929680,18260,18260,18260,18260,0
|
|
20240215,175900,5507929680,18260,18260,18260,18260,0
|
|
20240215,175800,5507929680,18260,18260,18260,18260,0
|
|
20240215,175700,5507929680,18260,18260,18260,18260,0
|
|
20240215,175600,5507929680,18260,18260,18260,18260,0
|
|
20240215,175500,5507929680,18260,18260,18260,18260,0
|
|
20240215,175400,5507929680,18260,18260,18260,18260,0
|
|
20240215,175300,5507929680,18260,18260,18260,18260,3472
|
|
20240215,175200,5507929680,18260,18260,18260,18260,0
|
|
20240215,175100,5507929680,18260,18260,18260,18260,0
|
|
20240215,175000,5507929680,18260,18260,18260,18260,0
|
|
20240215,174900,5507929680,18260,18260,18260,18260,0
|
|
20240215,174800,5507929680,18260,18260,18260,18260,0
|
|
20240215,174700,5507929680,18260,18260,18260,18260,0
|
|
20240215,174600,5507929680,18260,18260,18260,18260,0
|
|
20240215,174500,5507929680,18260,18260,18260,18260,0
|
|
20240215,174400,5507929680,18260,18260,18260,18260,0
|
|
20240215,174300,5507929680,18260,18260,18260,18260,0
|
|
20240215,174200,5507929680,18260,18260,18260,18260,0
|
|
20240215,174100,5507929680,18260,18260,18260,18260,0
|
|
20240215,174000,5507929680,18260,18260,18260,18260,0
|
|
20240215,173900,5507929680,18260,18260,18260,18260,0
|
|
20240215,173800,5507929680,18260,18260,18260,18260,0
|
|
20240215,173700,5507929680,18260,18260,18260,18260,0
|
|
20240215,173600,5507929680,18260,18260,18260,18260,0
|
|
20240215,173500,5507929680,18260,18260,18260,18260,0
|
|
20240215,173400,5507929680,18260,18260,18260,18260,0
|
|
20240215,173300,5507929680,18260,18260,18260,18260,0
|
|
20240215,173200,5507929680,18260,18260,18260,18260,0
|
|
20240215,173100,5507929680,18260,18260,18260,18260,0
|
|
20240215,173000,5507929680,18260,18260,18260,18260,0
|
|
20240215,172900,5507929680,18260,18260,18260,18260,0
|
|
20240215,172800,5507929680,18260,18260,18260,18260,0
|
|
20240215,172700,5507929680,18260,18260,18260,18260,0
|
|
20240215,172600,5507929680,18260,18260,18260,18260,0
|
|
20240215,172500,5507929680,18260,18260,18260,18260,0
|
|
20240215,172400,5507929680,18260,18260,18260,18260,0
|
|
20240215,172300,5507929680,18260,18260,18260,18260,3472
|
|
20240215,172200,5507929680,18260,18260,18260,18260,0
|
|
20240215,172100,5507929680,18260,18260,18260,18260,0
|
|
20240215,172000,5507929680,18260,18260,18260,18260,0
|
|
20240215,171900,5507929680,18260,18260,18260,18260,0
|
|
20240215,171800,5507929680,18260,18260,18260,18260,0
|
|
20240215,171700,5507929680,18260,18260,18260,18260,0
|
|
20240215,171600,5507929680,18260,18260,18260,18260,0
|
|
20240215,171500,5507929680,18260,18260,18260,18260,0
|
|
20240215,171400,5507929680,18260,18260,18260,18260,0
|
|
20240215,171300,5507929680,18260,18260,18260,18260,0
|
|
20240215,171200,5507929680,18260,18260,18260,18260,0
|
|
20240215,171100,5507929680,18260,18260,18260,18260,0
|
|
20240215,171000,5507929680,18260,18260,18260,18260,0
|
|
20240215,170900,5507929680,18260,18260,18260,18260,0
|
|
20240215,170800,5507929680,18260,18260,18260,18260,0
|
|
20240215,170700,5507929680,18260,18260,18260,18260,0
|
|
20240215,170600,5507929680,18260,18260,18260,18260,0
|
|
20240215,170500,5507929680,18260,18260,18260,18260,0
|
|
20240215,170400,5507929680,18260,18260,18260,18260,0
|
|
20240215,170300,5507929680,18260,18260,18260,18260,0
|
|
20240215,170200,5507929680,18260,18260,18260,18260,0
|
|
20240215,170100,5507929680,18260,18260,18260,18260,0
|
|
20240215,170000,5507929680,18260,18260,18260,18260,0
|
|
20240215,165900,5507929680,18260,18260,18260,18260,0
|
|
20240215,165800,5507929680,18260,18260,18260,18260,0
|
|
20240215,165700,5507929680,18260,18260,18260,18260,0
|
|
20240215,165600,5507929680,18260,18260,18260,18260,0
|
|
20240215,165500,5507929680,18260,18260,18260,18260,0
|
|
20240215,165400,5507929680,18260,18260,18260,18260,0
|
|
20240215,165300,5507929680,18260,18260,18260,18260,3472
|
|
20240215,165200,5507929680,18260,18260,18260,18260,0
|
|
20240215,165100,5507929680,18260,18260,18260,18260,0
|
|
20240215,165000,5507929680,18260,18260,18260,18260,0
|
|
20240215,164900,5507929680,18260,18260,18260,18260,0
|
|
20240215,164800,5507929680,18260,18260,18260,18260,0
|
|
20240215,164700,5507929680,18260,18260,18260,18260,0
|
|
20240215,164600,5507929680,18260,18260,18260,18260,0
|
|
20240215,164500,5507929680,18260,18260,18260,18260,0
|
|
20240215,164400,5507929680,18260,18260,18260,18260,0
|
|
20240215,164300,5507929680,18260,18260,18260,18260,0
|
|
20240215,164200,5507929680,18260,18260,18260,18260,0
|
|
20240215,164100,5507929680,18260,18260,18260,18260,0
|
|
20240215,164000,5507929680,18260,18260,18260,18260,0
|
|
20240215,163900,5507929680,18260,18260,18260,18260,0
|
|
20240215,163800,5507929680,18260,18260,18260,18260,0
|
|
20240215,163700,5507929680,18260,18260,18260,18260,0
|
|
20240215,163600,5507929680,18260,18260,18260,18260,0
|
|
20240215,163500,5507929680,18260,18260,18260,18260,0
|
|
20240215,163400,5507929680,18260,18260,18260,18260,0
|
|
20240215,163300,5507929680,18260,18260,18260,18260,0
|
|
20240215,163200,5507929680,18260,18260,18260,18260,0
|
|
20240215,163100,5507929680,18260,18260,18260,18260,0
|
|
20240215,163000,5507929680,18260,18260,18260,18260,0
|
|
20240215,162900,5507929680,18260,18260,18260,18260,0
|
|
20240215,162800,5507929680,18260,18260,18260,18260,0
|
|
20240215,162700,5507929680,18260,18260,18260,18260,0
|
|
20240215,162600,5507929680,18260,18260,18260,18260,0
|
|
20240215,162500,5507929680,18260,18260,18260,18260,0
|
|
20240215,162400,5507929680,18260,18260,18260,18260,0
|
|
20240215,162300,5507929680,18260,18260,18260,18260,3472
|
|
20240215,162200,5507929680,18260,18260,18260,18260,0
|
|
20240215,162100,5507929680,18260,18260,18260,18260,0
|
|
20240215,162000,5507929680,18260,18260,18260,18260,0
|
|
20240215,161900,5507929680,18260,18260,18260,18260,0
|
|
20240215,161800,5507929680,18260,18260,18260,18260,0
|
|
20240215,161700,5507929680,18260,18260,18260,18260,0
|
|
20240215,161600,5507929680,18260,18260,18260,18260,0
|
|
20240215,161500,5507929680,18260,18260,18260,18260,0
|
|
20240215,161400,5507929680,18260,18260,18260,18260,0
|
|
20240215,161300,5507929680,18260,18260,18260,18260,0
|
|
20240215,161200,5507929680,18260,18260,18260,18260,0
|
|
20240215,161100,5507929680,18260,18260,18260,18260,0
|
|
20240215,161000,5507929680,18260,18260,18260,18260,0
|
|
20240215,160900,5507929680,18260,18260,18260,18260,0
|
|
20240215,160800,5507929680,18260,18260,18260,18260,0
|
|
20240215,160700,5507929680,18260,18260,18260,18260,0
|
|
20240215,160600,5507929680,18260,18260,18260,18260,0
|
|
20240215,160500,5507929680,18260,18260,18260,18260,0
|
|
20240215,160400,5507929680,18260,18260,18260,18260,0
|
|
20240215,160300,5507929680,18260,18260,18260,18260,0
|
|
20240215,160200,5507929680,18260,18260,18260,18260,0
|
|
20240215,160100,5507929680,18260,18260,18260,18260,0
|
|
20240215,160000,5507929680,18260,18260,18260,18260,0
|
|
20240215,155900,5507929680,18260,18260,18260,18260,0
|
|
20240215,155800,5507929680,18260,18260,18260,18260,0
|
|
20240215,155700,5507929680,18260,18260,18260,18260,0
|
|
20240215,155600,5507929680,18260,18260,18260,18260,0
|
|
20240215,155500,5507929680,18260,18260,18260,18260,0
|
|
20240215,155400,5507929680,18260,18260,18260,18260,0
|
|
20240215,155300,5507929680,18260,18260,18260,18260,3472
|
|
20240215,155200,5507929680,18260,18260,18260,18260,0
|
|
20240215,155100,5507929680,18260,18260,18260,18260,0
|
|
20240215,155000,5507929680,18260,18260,18260,18260,0
|
|
20240215,154900,5507929680,18260,18260,18260,18260,0
|
|
20240215,154800,5507929680,18260,18260,18260,18260,0
|
|
20240215,154700,5507929680,18260,18260,18260,18260,0
|
|
20240215,154600,5507929680,18260,18260,18260,18260,0
|
|
20240215,154500,5507929680,18260,18260,18260,18260,0
|
|
20240215,154400,5507929680,18260,18260,18260,18260,0
|
|
20240215,154300,5507929680,18260,18260,18260,18260,0
|
|
20240215,154200,5507929680,18260,18260,18260,18260,0
|
|
20240215,154100,5507929680,18260,18260,18260,18260,0
|
|
20240215,154000,5507929680,18260,18260,18260,18260,0
|
|
20240215,153900,5507929680,18260,18260,18260,18260,0
|
|
20240215,153800,5507929680,18260,18260,18260,18260,0
|
|
20240215,153700,5507929680,18260,18260,18260,18260,0
|
|
20240215,153600,5507929680,18260,18260,18260,18260,0
|
|
20240215,153500,5507929680,18260,18260,18260,18260,0
|
|
20240215,153400,5507929680,18260,18260,18260,18260,0
|
|
20240215,153300,5507929680,18260,18260,18260,18260,0
|
|
20240215,153200,5507929680,18260,18260,18260,18260,0
|
|
20240215,153100,5507929680,18260,18260,18260,18260,0
|
|
20240215,153000,5507929680,18260,18260,18260,18260,3472
|
|
20240215,152900,5444530960,18280,18280,18280,18280,0
|
|
20240215,152800,5444530960,18280,18280,18280,18280,0
|
|
20240215,152700,5444530960,18280,18280,18280,18280,0
|
|
20240215,152600,5444530960,18280,18280,18280,18280,0
|
|
20240215,152500,5444530960,18280,18280,18280,18280,0
|
|
20240215,152400,5444530960,18280,18280,18280,18280,0
|
|
20240215,152300,5444530960,18280,18280,18280,18280,0
|
|
20240215,152200,5444530960,18280,18280,18280,18280,0
|
|
20240215,152100,5444530960,18280,18280,18280,18280,0
|
|
20240215,152000,5444530960,18280,18280,18280,18280,0
|
|
20240215,151900,5444530960,18280,18270,18280,18260,689
|
|
20240215,151800,5431943480,18270,18280,18290,18270,276
|
|
20240215,151700,5426899870,18280,18270,18290,18270,144
|
|
20240215,151600,5424268520,18260,18240,18260,18240,972
|
|
20240215,151500,5406533960,18230,18250,18250,18230,1382
|
|
20240215,151400,5381327340,18250,18260,18260,18240,18
|
|
20240215,151300,5380998950,18250,18250,18260,18250,2013
|
|
20240215,151200,5344261480,18260,18280,18280,18250,808
|
|
20240215,151100,5329507740,18270,18280,18280,18270,116
|
|
20240215,151000,5327388290,18280,18280,18280,18280,141
|
|
20240215,150900,5324810810,18270,18260,18270,18260,453
|
|
20240215,150800,5316537790,18260,18260,18260,18250,1840
|
|
20240215,150700,5282947010,18250,18290,18290,18250,2094
|
|
20240215,150600,5244702110,18330,18330,18330,18330,3
|
|
20240215,150500,5244647120,18270,18290,18290,18270,908
|
|
20240215,150400,5228049320,18290,18310,18320,18290,617
|
|
20240215,150300,5216755840,18310,18340,18340,18310,614
|
|
20240215,150200,5205512320,18330,18330,18330,18320,493
|
|
20240215,150100,5196477270,18330,18330,18330,18330,681
|
|
20240215,150000,5183994540,18330,18340,18340,18330,1700
|
|
20240215,145900,5152833530,18330,18330,18330,18330,844
|
|
20240215,145800,5137363010,18340,18330,18340,18330,42
|
|
20240215,145700,5136593130,18340,18340,18340,18340,249
|
|
20240215,145600,5132026470,18330,18330,18340,18330,426
|
|
20240215,145500,5124216890,18330,18340,18340,18330,3219
|
|
20240215,145400,5065212460,18340,18340,18340,18340,1861
|
|
20240215,145300,5031081720,18340,18330,18350,18330,533
|
|
20240215,145200,5021305330,18330,18320,18350,18320,1006
|
|
20240215,145100,5002861250,18320,18320,18320,18320,136
|
|
20240215,145000,5000369730,18320,18340,18340,18320,922
|
|
20240215,144900,4983469040,18340,18330,18350,18310,189
|
|
20240215,144800,4980006160,18320,18320,18350,18320,1349
|
|
20240215,144700,4955279420,18320,18350,18350,18320,117
|
|
20240215,144600,4953135640,18350,18310,18350,18300,531
|
|
20240215,144500,4943414240,18310,18330,18340,18300,1582
|
|
20240215,144400,4914446240,18340,18350,18350,18330,682
|
|
20240215,144300,4901935590,18350,18350,18350,18350,202
|
|
20240215,144200,4898228890,18360,18350,18360,18350,27
|
|
20240215,144100,4897733390,18360,18350,18360,18350,35
|
|
20240215,144000,4897091090,18360,18350,18360,18340,574
|
|
20240215,143900,4886558750,18370,18350,18370,18350,142
|
|
20240215,143800,4883952850,18350,18350,18350,18350,466
|
|
20240215,143700,4875401750,18350,18360,18370,18340,1911
|
|
20240215,143600,4840332140,18370,18370,18370,18360,387
|
|
20240215,143500,4833225090,18370,18370,18370,18370,2
|
|
20240215,143400,4833188350,18370,18370,18380,18350,675
|
|
20240215,143300,4820789740,18370,18370,18380,18350,154
|
|
20240215,143200,4817961600,18360,18380,18380,18350,124
|
|
20240215,143100,4815684130,18390,18390,18390,18350,998
|
|
20240215,143000,4797343770,18390,18390,18400,18390,65
|
|
20240215,142900,4796148180,18350,18390,18400,18340,1531
|
|
20240215,142800,4768052470,18400,18400,18400,18400,252
|
|
20240215,142700,4763415670,18400,18390,18400,18390,137
|
|
20240215,142600,4760895190,18390,18350,18390,18350,2324
|
|
20240215,142500,4718230980,18350,18360,18360,18310,1274
|
|
20240215,142400,4694873270,18360,18350,18360,18350,512
|
|
20240215,142300,4685477050,18360,18370,18370,18350,251
|
|
20240215,142200,4680868830,18370,18330,18370,18330,307
|
|
20240215,142100,4675236490,18320,18320,18330,18310,1720
|
|
20240215,142000,4643730240,18320,18330,18330,18320,76
|
|
20240215,141900,4642337790,18330,18340,18340,18330,1025
|
|
20240215,141800,4623541850,18340,18340,18340,18340,134
|
|
20240215,141700,4621084290,18330,18370,18370,18330,51
|
|
20240215,141600,4620149330,18360,18360,18360,18360,10
|
|
20240215,141500,4619965730,18360,18310,18360,18310,170
|
|
20240215,141400,4616850530,18310,18360,18360,18300,2196
|
|
20240215,141300,4576615540,18370,18360,18370,18360,251
|
|
20240215,141200,4572005840,18360,18350,18360,18320,1217
|
|
20240215,141100,4549687930,18360,18390,18390,18350,894
|
|
20240215,141000,4533273890,18380,18400,18400,18380,1438
|
|
20240215,140900,4506831100,18400,18420,18430,18400,535
|
|
20240215,140800,4496975810,18400,18440,18460,18400,1387
|
|
20240215,140700,4471422280,18440,18450,18460,18440,270
|
|
20240215,140600,4466440880,18470,18460,18470,18460,2016
|
|
20240215,140500,4429210750,18460,18450,18470,18450,1373
|
|
20240215,140400,4403864090,18450,18430,18450,18430,1088
|
|
20240215,140300,4383794500,18430,18420,18430,18420,374
|
|
20240215,140200,4376903440,18420,18430,18430,18420,212
|
|
20240215,140100,4372996380,18440,18430,18450,18430,687
|
|
20240215,140000,4360326470,18420,18430,18440,18420,1450
|
|
20240215,135900,4333596310,18430,18420,18430,18420,114
|
|
20240215,135800,4331495530,18430,18410,18430,18400,938
|
|
20240215,135700,4314226830,18410,18420,18420,18410,296
|
|
20240215,135600,4308775500,18420,18430,18450,18410,1480
|
|
20240215,135500,4281514190,18450,18460,18460,18430,1293
|
|
20240215,135400,4257663380,18460,18450,18460,18440,264
|
|
20240215,135300,4252792060,18470,18440,18470,18440,1429
|
|
20240215,135200,4226405000,18450,18430,18450,18430,3262
|
|
20240215,135100,4166281140,18430,18390,18450,18390,5408
|
|
20240215,135000,4066621170,18390,18410,18410,18390,1411
|
|
20240215,134900,4040665670,18420,18420,18420,18400,1022
|
|
20240215,134800,4021840670,18420,18420,18430,18380,1542
|
|
20240215,134700,3993465460,18430,18440,18440,18420,807
|
|
20240215,134600,3978589610,18440,18440,18440,18440,333
|
|
20240215,134500,3972449090,18440,18480,18490,18440,1106
|
|
20240215,134400,3952032370,18480,18480,18490,18480,4932
|
|
20240215,134300,3860881030,18400,18420,18520,18400,13428
|
|
20240215,134200,3613017780,18410,18400,18410,18400,958
|
|
20240215,134100,3595387990,18390,18400,18410,18390,942
|
|
20240215,134000,3578053580,18400,18380,18410,18380,1530
|
|
20240215,133900,3549917780,18380,18390,18390,18380,588
|
|
20240215,133800,3539109130,18390,18390,18400,18380,432
|
|
20240215,133700,3531162960,18380,18380,18380,18360,3382
|
|
20240215,133600,3469066700,18360,18380,18380,18360,681
|
|
20240215,133500,3456551370,18370,18400,18400,18370,3537
|
|
20240215,133400,3391531110,18400,18430,18430,18390,828
|
|
20240215,133300,3376287840,18430,18330,18450,18330,4607
|
|
20240215,133200,3291536780,18330,18280,18340,18260,4907
|
|
20240215,133100,3201705600,18290,18280,18300,18270,1284
|
|
20240215,133000,3178228250,18280,18220,18280,18220,1996
|
|
20240215,132900,3141794490,18230,18220,18230,18220,300
|
|
20240215,132800,3136325610,18220,18220,18220,18220,558
|
|
20240215,132700,3126158850,18220,18210,18220,18210,502
|
|
20240215,132600,3117012430,18210,18220,18220,18210,316
|
|
20240215,132500,3111256070,18220,18220,18220,18220,151
|
|
20240215,132400,3108504850,18220,18220,18220,18220,251
|
|
20240215,132300,3103931630,18220,18220,18230,18220,49
|
|
20240215,132200,3103038510,18240,18210,18250,18200,4526
|
|
20240215,132100,3020531170,18210,18200,18210,18200,584
|
|
20240215,132000,3009902190,18200,18190,18200,18190,1122
|
|
20240215,131900,2989483230,18170,18180,18180,18170,52
|
|
20240215,131800,2988538080,18200,18200,18210,18200,530
|
|
20240215,131700,2978890830,18200,18210,18210,18200,461
|
|
20240215,131600,2970497770,18210,18130,18210,18130,5225
|
|
20240215,131500,2875515890,18130,18130,18130,18120,174
|
|
20240215,131400,2872361310,18120,18130,18140,18120,303
|
|
20240215,131300,2866866010,18130,18130,18140,18130,537
|
|
20240215,131200,2857130160,18140,18130,18140,18130,63
|
|
20240215,131100,2855987750,18130,18120,18130,18120,1061
|
|
20240215,131000,2836760820,18110,18120,18120,18110,495
|
|
20240215,130900,2827796290,18110,18110,18110,18110,0
|
|
20240215,130800,2827796290,18110,18110,18110,18110,63
|
|
20240215,130700,2826655360,18120,18110,18120,18110,53
|
|
20240215,130600,2825695010,18110,18110,18110,18110,0
|
|
20240215,130500,2825695010,18110,18110,18110,18110,2
|
|
20240215,130400,2825658790,18110,18110,18110,18110,140
|
|
20240215,130300,2823123390,18100,18100,18100,18100,13
|
|
20240215,130200,2822888090,18100,18100,18100,18100,38
|
|
20240215,130100,2822200290,18100,18100,18100,18100,190
|
|
20240215,130000,2818761290,18110,18110,18110,18110,255
|
|
20240215,125900,2814143240,18110,18110,18110,18110,61
|
|
20240215,125800,2813038530,18110,18110,18110,18110,1
|
|
20240215,125700,2813020420,18110,18110,18110,18110,16
|
|
20240215,125600,2812730660,18110,18110,18110,18110,36
|
|
20240215,125500,2812078700,18120,18120,18120,18120,59
|
|
20240215,125400,2811009620,18120,18120,18120,18120,143
|
|
20240215,125300,2808418460,18120,18120,18120,18120,30
|
|
20240215,125200,2807874860,18110,18120,18120,18110,36
|
|
20240215,125100,2807222600,18120,18120,18120,18120,176
|
|
20240215,125000,2804033480,18130,18130,18130,18130,14
|
|
20240215,124900,2803779660,18130,18130,18130,18130,73
|
|
20240215,124800,2802456170,18130,18130,18130,18130,20
|
|
20240215,124700,2802093570,18120,18110,18120,18110,73
|
|
20240215,124600,2800771280,18100,18100,18110,18100,689
|
|
20240215,124500,2788295990,18100,18100,18100,18100,289
|
|
20240215,124400,2783065090,18100,18110,18120,18100,39
|
|
20240215,124300,2782358800,18110,18110,18110,18110,1
|
|
20240215,124200,2782340690,18110,18110,18110,18110,0
|
|
20240215,124100,2782340690,18110,18100,18110,18100,16
|
|
20240215,124000,2782051000,18100,18110,18110,18100,5
|
|
20240215,123900,2781960490,18110,18130,18130,18110,123
|
|
20240215,123800,2779730520,18140,18140,18140,18140,0
|
|
20240215,123700,2779730520,18140,18140,18140,18140,5
|
|
20240215,123600,2779639820,18140,18120,18140,18120,500
|
|
20240215,123500,2770576220,18130,18140,18140,18130,53
|
|
20240215,123400,2769615320,18140,18140,18140,18140,30
|
|
20240215,123300,2769071120,18140,18130,18140,18130,284
|
|
20240215,123200,2763920010,18130,18130,18130,18130,10
|
|
20240215,123100,2763738710,18100,18130,18140,18100,735
|
|
20240215,123000,2750421070,18130,18130,18130,18130,30
|
|
20240215,122900,2749877170,18140,18130,18140,18130,3
|
|
20240215,122800,2749822770,18130,18120,18130,18120,3
|
|
20240215,122700,2749768400,18120,18130,18130,18120,58
|
|
20240215,122600,2748717380,18130,18140,18140,18130,15
|
|
20240215,122500,2748445300,18150,18120,18150,18120,117
|
|
20240215,122400,2746323140,18120,18130,18130,18120,16
|
|
20240215,122300,2746033100,18140,18140,18140,18140,4
|
|
20240215,122200,2745960540,18140,18120,18140,18120,327
|
|
20240215,122100,2740030020,18130,18120,18130,18120,145
|
|
20240215,122000,2737402540,18120,18130,18130,18120,289
|
|
20240215,121900,2732163090,18130,18140,18140,18130,183
|
|
20240215,121800,2728845070,18160,18130,18160,18130,14
|
|
20240215,121700,2728590970,18130,18130,18140,18130,108
|
|
20240215,121600,2726632380,18130,18160,18160,18130,17
|
|
20240215,121500,2726324140,18170,18130,18170,18130,117
|
|
20240215,121400,2724199170,18170,18160,18170,18140,297
|
|
20240215,121300,2718806920,18170,18160,18170,18160,24
|
|
20240215,121200,2718371070,18160,18140,18170,18140,615
|
|
20240215,121100,2707201020,18130,18130,18140,18130,15
|
|
20240215,121000,2706929030,18140,18130,18140,18130,7
|
|
20240215,120900,2706802110,18130,18130,18130,18130,103
|
|
20240215,120800,2704934720,18130,18130,18130,18130,10
|
|
20240215,120700,2704753420,18130,18130,18130,18130,123
|
|
20240215,120600,2702523430,18140,18150,18150,18140,111
|
|
20240215,120500,2700508880,18150,18150,18150,18150,29
|
|
20240215,120400,2699982530,18150,18150,18150,18150,160
|
|
20240215,120300,2697078530,18160,18170,18170,18160,271
|
|
20240215,120200,2692154520,18170,18170,18170,18170,201
|
|
20240215,120100,2688502350,18160,18160,18170,18160,128
|
|
20240215,120000,2686177860,18160,18160,18160,18160,10
|
|
20240215,115900,2685996260,18160,18160,18160,18160,122
|
|
20240215,115800,2683780740,18150,18140,18150,18140,284
|
|
20240215,115700,2678626170,18150,18150,18150,18150,1
|
|
20240215,115600,2678608020,18120,18110,18120,18110,452
|
|
20240215,115500,2670418040,18110,18110,18110,18110,3
|
|
20240215,115400,2670363710,18120,18120,18120,18120,125
|
|
20240215,115300,2668098710,18120,18110,18120,18110,3
|
|
20240215,115200,2668044370,18110,18110,18110,18100,357
|
|
20240215,115100,2661582640,18100,18130,18130,18100,3004
|
|
20240215,115000,2607184170,18140,18140,18140,18140,1
|
|
20240215,114900,2607166030,18140,18150,18160,18140,389
|
|
20240215,114800,2600107270,18160,18160,18160,18150,37
|
|
20240215,114700,2599435400,18150,18160,18160,18150,29
|
|
20240215,114600,2598908860,18160,18150,18160,18150,973
|
|
20240215,114500,2581246980,18150,18150,18150,18150,500
|
|
20240215,114400,2572171980,18150,18150,18160,18150,137
|
|
20240215,114300,2569685360,18140,18140,18140,18140,0
|
|
20240215,114200,2569685360,18140,18150,18150,18140,182
|
|
20240215,114100,2566382210,18150,18150,18150,18150,49
|
|
20240215,114000,2565492860,18170,18150,18180,18150,1045
|
|
20240215,113900,2546524870,18150,18150,18150,18150,0
|
|
20240215,113800,2546524870,18150,18190,18190,18150,1113
|
|
20240215,113700,2526310920,18190,18190,18190,18190,108
|
|
20240215,113600,2524346400,18200,18230,18230,18200,847
|
|
20240215,113500,2508920890,18230,18210,18230,18210,986
|
|
20240215,113400,2490960730,18200,18160,18200,18150,1342
|
|
20240215,113300,2466538220,18190,18190,18190,18190,300
|
|
20240215,113200,2461081220,18200,18220,18220,18200,893
|
|
20240215,113100,2444818410,18240,18260,18260,18210,1209
|
|
20240215,113000,2422742660,18260,18200,18260,18200,1493
|
|
20240215,112900,2395511820,18210,18190,18210,18190,3755
|
|
20240215,112800,2327175120,18200,18200,18210,18190,2198
|
|
20240215,112700,2287169930,18200,18130,18200,18020,9633
|
|
20240215,112600,2112263400,18160,18120,18180,18120,4353
|
|
20240215,112500,2033270060,18120,18120,18120,18120,418
|
|
20240215,112400,2025695900,18130,18120,18130,18110,555
|
|
20240215,112300,2015638180,18100,18120,18120,18100,576
|
|
20240215,112200,2005204900,18130,18130,18130,18130,0
|
|
20240215,112100,2005204900,18130,18110,18130,18110,223
|
|
20240215,112000,2001163600,18110,18120,18120,18110,39
|
|
20240215,111900,2000457150,18120,18120,18120,18120,6
|
|
20240215,111800,2000348430,18130,18120,18130,18120,252
|
|
20240215,111700,1995779990,18120,18120,18120,18120,160
|
|
20240215,111600,1992880790,18120,18140,18140,18120,96
|
|
20240215,111500,1991140300,18130,18100,18130,18100,1982
|
|
20240215,111400,1955232730,18120,18100,18120,18100,1068
|
|
20240215,111300,1935885890,18110,18060,18110,18050,474
|
|
20240215,111200,1927310430,18050,18050,18050,18050,447
|
|
20240215,111100,1919242080,18050,18060,18100,18050,666
|
|
20240215,111000,1907220110,18100,18100,18100,18100,0
|
|
20240215,110900,1907220110,18100,18100,18100,18100,73
|
|
20240215,110800,1905898810,18110,18060,18110,18060,1851
|
|
20240215,110700,1872396810,18030,18030,18030,18030,37
|
|
20240215,110600,1871729700,18010,18010,18010,18010,0
|
|
20240215,110500,1871729700,18010,18060,18060,18010,370
|
|
20240215,110400,1865057820,18060,18070,18070,18040,127
|
|
20240215,110300,1862764230,18080,18090,18090,18070,215
|
|
20240215,110200,1858875250,18100,18100,18110,18100,174
|
|
20240215,110100,1855725790,18100,18110,18120,18100,184
|
|
20240215,110000,1852393060,18120,18050,18120,18050,2246
|
|
20240215,105900,1811774610,18050,18040,18060,18040,638
|
|
20240215,105800,1800262820,18050,18050,18050,18050,119
|
|
20240215,105700,1798114870,18030,18060,18060,18030,8
|
|
20240215,105600,1797970480,18060,18020,18060,18020,2108
|
|
20240215,105500,1759946920,18020,18020,18040,18020,144
|
|
20240215,105400,1757351960,18040,18050,18050,18020,742
|
|
20240215,105300,1743969030,18060,18040,18060,18040,97
|
|
20240215,105200,1742219130,18040,18020,18080,18020,775
|
|
20240215,105100,1728221850,18020,18020,18020,18020,37
|
|
20240215,105000,1727555110,18020,18020,18020,18020,296
|
|
20240215,104900,1722221190,18040,18040,18040,17990,407
|
|
20240215,104800,1714888490,18040,18040,18040,17960,2860
|
|
20240215,104700,1663454430,18040,18040,18040,18030,261
|
|
20240215,104600,1658746990,18030,18040,18050,18030,466
|
|
20240215,104500,1650340530,18040,18030,18040,18030,678
|
|
20240215,104400,1638111580,18030,18010,18030,18000,510
|
|
20240215,104300,1628928700,18040,18000,18040,18000,942
|
|
20240215,104200,1611958340,18000,18000,18010,18000,679
|
|
20240215,104100,1599732860,17960,17960,17960,17960,0
|
|
20240215,104000,1599732860,17960,17960,17960,17960,207
|
|
20240215,103900,1596015140,17970,17960,17970,17960,301
|
|
20240215,103800,1590606470,17960,18010,18010,17960,323
|
|
20240215,103700,1584805340,17960,18010,18010,17960,234
|
|
20240215,103600,1580602500,17960,18020,18020,17960,1010
|
|
20240215,103500,1562435580,18020,18010,18020,18010,24
|
|
20240215,103400,1562003300,18010,18000,18020,18000,214
|
|
20240215,103300,1558149870,18010,17980,18010,17980,547
|
|
20240215,103200,1548304860,17970,18000,18000,17970,219
|
|
20240215,103100,1544366310,18000,18000,18000,18000,29
|
|
20240215,103000,1543844310,18000,18000,18000,18000,40
|
|
20240215,102900,1543124310,17960,17950,18000,17950,661
|
|
20240215,102800,1531235090,17950,17940,17950,17940,81
|
|
20240215,102700,1529781310,17950,17990,17990,17950,57
|
|
20240215,102600,1528756560,17990,17990,17990,17990,2
|
|
20240215,102500,1528720580,17950,18000,18020,17950,272
|
|
20240215,102400,1523829320,17950,17960,18000,17940,409
|
|
20240215,102300,1516485190,17960,17940,17960,17940,254
|
|
20240215,102200,1511923370,17940,17930,17940,17930,133
|
|
20240215,102100,1509538670,17930,17920,17930,17920,455
|
|
20240215,102000,1501384600,17920,17930,17930,17920,713
|
|
20240215,101900,1488602470,17940,17950,17950,17940,104
|
|
20240215,101800,1486736590,17940,17950,17950,17940,230
|
|
20240215,101700,1482608640,17950,17980,17980,17950,169
|
|
20240215,101600,1479572510,17970,17970,17980,17970,517
|
|
20240215,101500,1470280020,17980,18010,18020,17980,1144
|
|
20240215,101400,1449688520,18010,18020,18020,18010,484
|
|
20240215,101300,1440969980,18020,18020,18020,18020,51
|
|
20240215,101200,1440050960,18020,18020,18020,18020,10
|
|
20240215,101100,1439870760,18050,18060,18060,18050,65
|
|
20240215,101000,1438697410,18020,18060,18060,18020,55
|
|
20240215,100900,1437706270,18060,18030,18070,18030,560
|
|
20240215,100800,1427593950,18040,18040,18040,18040,0
|
|
20240215,100700,1427593950,18040,17990,18050,17990,266
|
|
20240215,100600,1422798080,18040,18050,18050,18000,21
|
|
20240215,100500,1422419990,17980,18070,18070,17960,1219
|
|
20240215,100400,1400462500,18060,18070,18070,18040,3237
|
|
20240215,100300,1342011430,18050,18090,18140,18050,1097
|
|
20240215,100200,1322173060,18120,18090,18140,18060,4282
|
|
20240215,100100,1244642850,18090,18060,18090,18060,3119
|
|
20240215,100000,1188283080,18040,18030,18070,18020,4037
|
|
20240215,095900,1115451570,18030,18010,18030,18010,613
|
|
20240215,095800,1104410520,18010,18000,18010,18000,569
|
|
20240215,095700,1094168510,18000,17980,18000,17970,135
|
|
20240215,095600,1091741540,17980,17990,17990,17980,357
|
|
20240215,095500,1085319690,17990,17990,17990,17990,168
|
|
20240215,095400,1082297370,17990,17990,17990,17990,0
|
|
20240215,095300,1082297370,17990,17970,17990,17940,255
|
|
20240215,095200,1077718680,17970,17910,17970,17910,352
|
|
20240215,095100,1071413460,17960,17950,17960,17900,3023
|
|
20240215,095000,1017221180,17950,17950,17950,17950,0
|
|
20240215,094900,1017221180,17950,17950,17950,17950,499
|
|
20240215,094800,1008264130,17960,17970,17970,17960,211
|
|
20240215,094700,1004473660,17970,17960,17970,17960,73
|
|
20240215,094600,1003162550,17970,18000,18000,17970,418
|
|
20240215,094500,995643040,18010,18040,18040,18010,245
|
|
20240215,094400,991229380,18040,18040,18040,18010,1931
|
|
20240215,094300,956414460,18030,18040,18040,18030,143
|
|
20240215,094200,953835820,18050,18010,18050,18010,2130
|
|
20240215,094100,915435830,18030,17990,18030,17990,2449
|
|
20240215,094000,871345850,17980,17990,17990,17960,597
|
|
20240215,093900,860616150,17990,17980,17990,17980,958
|
|
20240215,093800,843382960,17990,17990,17990,17980,6
|
|
20240215,093700,843275030,17940,17990,18000,17940,403
|
|
20240215,093600,836040190,17990,17990,17990,17990,1
|
|
20240215,093500,836022200,17920,17930,17930,17910,990
|
|
20240215,093400,818282880,17920,17950,18000,17920,321
|
|
20240215,093300,812528020,17910,17880,17930,17860,518
|
|
20240215,093200,803263400,17890,17850,17890,17850,759
|
|
20240215,093100,789704250,17850,17840,17880,17830,916
|
|
20240215,093000,773337620,17840,17850,17850,17840,958
|
|
20240215,092900,756240810,17840,17850,17850,17840,1538
|
|
20240215,092800,728802710,17850,17850,17850,17850,15
|
|
20240215,092700,728534960,17850,17840,17850,17840,530
|
|
20240215,092600,719074860,17850,17850,17860,17840,1071
|
|
20240215,092500,699958450,17850,17830,17850,17830,478
|
|
20240215,092400,691431320,17840,17850,17850,17840,890
|
|
20240215,092300,675553700,17860,17840,17860,17840,402
|
|
20240215,092200,668379820,17830,17880,17880,17830,2056
|
|
20240215,092100,631677620,17870,17860,17870,17860,536
|
|
20240215,092000,622103250,17860,17870,17870,17860,719
|
|
20240215,091900,609260220,17860,17860,17870,17850,531
|
|
20240215,091800,599775370,17850,17860,17870,17850,2576
|
|
20240215,091700,553767610,17860,17870,17870,17860,373
|
|
20240215,091600,547103310,17870,17890,17890,17870,1395
|
|
20240215,091500,522166190,17890,17910,17910,17890,4574
|
|
20240215,091400,440289570,17910,17920,17920,17910,1940
|
|
20240215,091300,405537180,17920,17930,17930,17920,1044
|
|
20240215,091200,386822500,17940,17960,17960,17940,1442
|
|
20240215,091100,360941990,17950,17940,17950,17940,1535
|
|
20240215,091000,333388840,17950,17950,17950,17940,1092
|
|
20240215,090900,313787450,17950,17970,17980,17940,1686
|
|
20240215,090800,283503320,17980,17970,18000,17970,553
|
|
20240215,090700,273558710,18040,17930,18040,17930,1906
|
|
20240215,090600,239231210,17940,17960,17960,17930,562
|
|
20240215,090500,229149230,17950,17930,17960,17930,425
|
|
20240215,090400,221518820,17930,17970,17970,17900,2061
|
|
20240215,090300,184528300,17960,17950,18040,17870,1265
|
|
20240215,090200,161847190,17950,18040,18040,17950,3282
|
|
20240215,090100,102830720,18040,18080,18080,18020,1982
|
|
20240215,090000,67079490,18080,18070,18110,18050,3713
|