633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,193000,6921531980,15930,15930,15930,15930,6864
|
|
20240220,192900,6921531980,15930,15930,15930,15930,0
|
|
20240220,192800,6921531980,15930,15930,15930,15930,0
|
|
20240220,192700,6921531980,15930,15930,15930,15930,0
|
|
20240220,192600,6921531980,15930,15930,15930,15930,0
|
|
20240220,192500,6921531980,15930,15930,15930,15930,0
|
|
20240220,192400,6921531980,15930,15930,15930,15930,0
|
|
20240220,192300,6921531980,15930,15930,15930,15930,0
|
|
20240220,192200,6921531980,15930,15930,15930,15930,0
|
|
20240220,192100,6921531980,15930,15930,15930,15930,0
|
|
20240220,192000,6921531980,15930,15930,15930,15930,0
|
|
20240220,191900,6921531980,15930,15930,15930,15930,0
|
|
20240220,191800,6921531980,15930,15930,15930,15930,0
|
|
20240220,191700,6921531980,15930,15930,15930,15930,0
|
|
20240220,191600,6921531980,15930,15930,15930,15930,0
|
|
20240220,191500,6921531980,15930,15930,15930,15930,0
|
|
20240220,191400,6921531980,15930,15930,15930,15930,0
|
|
20240220,191300,6921531980,15930,15930,15930,15930,0
|
|
20240220,191200,6921531980,15930,15930,15930,15930,0
|
|
20240220,191100,6921531980,15930,15930,15930,15930,0
|
|
20240220,191000,6921531980,15930,15930,15930,15930,0
|
|
20240220,190900,6921531980,15930,15930,15930,15930,0
|
|
20240220,190800,6921531980,15930,15930,15930,15930,0
|
|
20240220,190700,6921531980,15930,15930,15930,15930,0
|
|
20240220,190600,6921531980,15930,15930,15930,15930,0
|
|
20240220,190500,6921531980,15930,15930,15930,15930,0
|
|
20240220,190400,6921531980,15930,15930,15930,15930,0
|
|
20240220,190300,6921531980,15930,15930,15930,15930,0
|
|
20240220,190200,6921531980,15930,15930,15930,15930,0
|
|
20240220,190100,6921531980,15930,15930,15930,15930,0
|
|
20240220,190000,6921531980,15930,15930,15930,15930,6864
|
|
20240220,185900,6921531980,15930,15930,15930,15930,0
|
|
20240220,185800,6921531980,15930,15930,15930,15930,0
|
|
20240220,185700,6921531980,15930,15930,15930,15930,0
|
|
20240220,185600,6921531980,15930,15930,15930,15930,0
|
|
20240220,185500,6921531980,15930,15930,15930,15930,0
|
|
20240220,185400,6921531980,15930,15930,15930,15930,0
|
|
20240220,185300,6921531980,15930,15930,15930,15930,0
|
|
20240220,185200,6921531980,15930,15930,15930,15930,0
|
|
20240220,185100,6921531980,15930,15930,15930,15930,0
|
|
20240220,185000,6921531980,15930,15930,15930,15930,0
|
|
20240220,184900,6921531980,15930,15930,15930,15930,0
|
|
20240220,184800,6921531980,15930,15930,15930,15930,0
|
|
20240220,184700,6921531980,15930,15930,15930,15930,0
|
|
20240220,184600,6921531980,15930,15930,15930,15930,0
|
|
20240220,184500,6921531980,15930,15930,15930,15930,0
|
|
20240220,184400,6921531980,15930,15930,15930,15930,0
|
|
20240220,184300,6921531980,15930,15930,15930,15930,0
|
|
20240220,184200,6921531980,15930,15930,15930,15930,0
|
|
20240220,184100,6921531980,15930,15930,15930,15930,0
|
|
20240220,184000,6921531980,15930,15930,15930,15930,0
|
|
20240220,183900,6921531980,15930,15930,15930,15930,0
|
|
20240220,183800,6921531980,15930,15930,15930,15930,0
|
|
20240220,183700,6921531980,15930,15930,15930,15930,0
|
|
20240220,183600,6921531980,15930,15930,15930,15930,0
|
|
20240220,183500,6921531980,15930,15930,15930,15930,0
|
|
20240220,183400,6921531980,15930,15930,15930,15930,0
|
|
20240220,183300,6921531980,15930,15930,15930,15930,0
|
|
20240220,183200,6921531980,15930,15930,15930,15930,0
|
|
20240220,183100,6921531980,15930,15930,15930,15930,0
|
|
20240220,183000,6921531980,15930,15930,15930,15930,6864
|
|
20240220,182900,6921531980,15930,15930,15930,15930,0
|
|
20240220,182800,6921531980,15930,15930,15930,15930,0
|
|
20240220,182700,6921531980,15930,15930,15930,15930,0
|
|
20240220,182600,6921531980,15930,15930,15930,15930,0
|
|
20240220,182500,6921531980,15930,15930,15930,15930,0
|
|
20240220,182400,6921531980,15930,15930,15930,15930,0
|
|
20240220,182300,6921531980,15930,15930,15930,15930,0
|
|
20240220,182200,6921531980,15930,15930,15930,15930,0
|
|
20240220,182100,6921531980,15930,15930,15930,15930,0
|
|
20240220,182000,6921531980,15930,15930,15930,15930,0
|
|
20240220,181900,6921531980,15930,15930,15930,15930,0
|
|
20240220,181800,6921531980,15930,15930,15930,15930,0
|
|
20240220,181700,6921531980,15930,15930,15930,15930,0
|
|
20240220,181600,6921531980,15930,15930,15930,15930,0
|
|
20240220,181500,6921531980,15930,15930,15930,15930,0
|
|
20240220,181400,6921531980,15930,15930,15930,15930,0
|
|
20240220,181300,6921531980,15930,15930,15930,15930,0
|
|
20240220,181200,6921531980,15930,15930,15930,15930,0
|
|
20240220,181100,6921531980,15930,15930,15930,15930,0
|
|
20240220,181000,6921531980,15930,15930,15930,15930,0
|
|
20240220,180900,6921531980,15930,15930,15930,15930,0
|
|
20240220,180800,6921531980,15930,15930,15930,15930,0
|
|
20240220,180700,6921531980,15930,15930,15930,15930,0
|
|
20240220,180600,6921531980,15930,15930,15930,15930,0
|
|
20240220,180500,6921531980,15930,15930,15930,15930,0
|
|
20240220,180400,6921531980,15930,15930,15930,15930,0
|
|
20240220,180300,6921531980,15930,15930,15930,15930,0
|
|
20240220,180200,6921531980,15930,15930,15930,15930,0
|
|
20240220,180100,6921531980,15930,15930,15930,15930,0
|
|
20240220,180000,6921531980,15930,15930,15930,15930,6864
|
|
20240220,175900,6921531980,15930,15930,15930,15930,0
|
|
20240220,175800,6921531980,15930,15930,15930,15930,0
|
|
20240220,175700,6921531980,15930,15930,15930,15930,0
|
|
20240220,175600,6921531980,15930,15930,15930,15930,0
|
|
20240220,175500,6921531980,15930,15930,15930,15930,0
|
|
20240220,175400,6921531980,15930,15930,15930,15930,0
|
|
20240220,175300,6921531980,15930,15930,15930,15930,0
|
|
20240220,175200,6921531980,15930,15930,15930,15930,0
|
|
20240220,175100,6921531980,15930,15930,15930,15930,0
|
|
20240220,175000,6921531980,15930,15930,15930,15930,0
|
|
20240220,174900,6921531980,15930,15930,15930,15930,0
|
|
20240220,174800,6921531980,15930,15930,15930,15930,0
|
|
20240220,174700,6921531980,15930,15930,15930,15930,0
|
|
20240220,174600,6921531980,15930,15930,15930,15930,0
|
|
20240220,174500,6921531980,15930,15930,15930,15930,0
|
|
20240220,174400,6921531980,15930,15930,15930,15930,0
|
|
20240220,174300,6921531980,15930,15930,15930,15930,0
|
|
20240220,174200,6921531980,15930,15930,15930,15930,0
|
|
20240220,174100,6921531980,15930,15930,15930,15930,0
|
|
20240220,174000,6921531980,15930,15930,15930,15930,0
|
|
20240220,173900,6921531980,15930,15930,15930,15930,0
|
|
20240220,173800,6921531980,15930,15930,15930,15930,0
|
|
20240220,173700,6921531980,15930,15930,15930,15930,0
|
|
20240220,173600,6921531980,15930,15930,15930,15930,0
|
|
20240220,173500,6921531980,15930,15930,15930,15930,0
|
|
20240220,173400,6921531980,15930,15930,15930,15930,0
|
|
20240220,173300,6921531980,15930,15930,15930,15930,0
|
|
20240220,173200,6921531980,15930,15930,15930,15930,0
|
|
20240220,173100,6921531980,15930,15930,15930,15930,0
|
|
20240220,173000,6921531980,15930,15930,15930,15930,6864
|
|
20240220,172900,6921531980,15930,15930,15930,15930,0
|
|
20240220,172800,6921531980,15930,15930,15930,15930,0
|
|
20240220,172700,6921531980,15930,15930,15930,15930,0
|
|
20240220,172600,6921531980,15930,15930,15930,15930,0
|
|
20240220,172500,6921531980,15930,15930,15930,15930,0
|
|
20240220,172400,6921531980,15930,15930,15930,15930,0
|
|
20240220,172300,6921531980,15930,15930,15930,15930,0
|
|
20240220,172200,6921531980,15930,15930,15930,15930,0
|
|
20240220,172100,6921531980,15930,15930,15930,15930,0
|
|
20240220,172000,6921531980,15930,15930,15930,15930,0
|
|
20240220,171900,6921531980,15930,15930,15930,15930,0
|
|
20240220,171800,6921531980,15930,15930,15930,15930,0
|
|
20240220,171700,6921531980,15930,15930,15930,15930,0
|
|
20240220,171600,6921531980,15930,15930,15930,15930,0
|
|
20240220,171500,6921531980,15930,15930,15930,15930,0
|
|
20240220,171400,6921531980,15930,15930,15930,15930,0
|
|
20240220,171300,6921531980,15930,15930,15930,15930,0
|
|
20240220,171200,6921531980,15930,15930,15930,15930,0
|
|
20240220,171100,6921531980,15930,15930,15930,15930,0
|
|
20240220,171000,6921531980,15930,15930,15930,15930,0
|
|
20240220,170900,6921531980,15930,15930,15930,15930,0
|
|
20240220,170800,6921531980,15930,15930,15930,15930,0
|
|
20240220,170700,6921531980,15930,15930,15930,15930,0
|
|
20240220,170600,6921531980,15930,15930,15930,15930,0
|
|
20240220,170500,6921531980,15930,15930,15930,15930,0
|
|
20240220,170400,6921531980,15930,15930,15930,15930,0
|
|
20240220,170300,6921531980,15930,15930,15930,15930,0
|
|
20240220,170200,6921531980,15930,15930,15930,15930,0
|
|
20240220,170100,6921531980,15930,15930,15930,15930,0
|
|
20240220,170000,6921531980,15930,15930,15930,15930,6864
|
|
20240220,165900,6921531980,15930,15930,15930,15930,0
|
|
20240220,165800,6921531980,15930,15930,15930,15930,0
|
|
20240220,165700,6921531980,15930,15930,15930,15930,0
|
|
20240220,165600,6921531980,15930,15930,15930,15930,0
|
|
20240220,165500,6921531980,15930,15930,15930,15930,0
|
|
20240220,165400,6921531980,15930,15930,15930,15930,0
|
|
20240220,165300,6921531980,15930,15930,15930,15930,0
|
|
20240220,165200,6921531980,15930,15930,15930,15930,0
|
|
20240220,165100,6921531980,15930,15930,15930,15930,0
|
|
20240220,165000,6921531980,15930,15930,15930,15930,0
|
|
20240220,164900,6921531980,15930,15930,15930,15930,0
|
|
20240220,164800,6921531980,15930,15930,15930,15930,0
|
|
20240220,164700,6921531980,15930,15930,15930,15930,0
|
|
20240220,164600,6921531980,15930,15930,15930,15930,0
|
|
20240220,164500,6921531980,15930,15930,15930,15930,0
|
|
20240220,164400,6921531980,15930,15930,15930,15930,0
|
|
20240220,164300,6921531980,15930,15930,15930,15930,0
|
|
20240220,164200,6921531980,15930,15930,15930,15930,0
|
|
20240220,164100,6921531980,15930,15930,15930,15930,0
|
|
20240220,164000,6921531980,15930,15930,15930,15930,0
|
|
20240220,163900,6921531980,15930,15930,15930,15930,0
|
|
20240220,163800,6921531980,15930,15930,15930,15930,0
|
|
20240220,163700,6921531980,15930,15930,15930,15930,0
|
|
20240220,163600,6921531980,15930,15930,15930,15930,0
|
|
20240220,163500,6921531980,15930,15930,15930,15930,0
|
|
20240220,163400,6921531980,15930,15930,15930,15930,0
|
|
20240220,163300,6921531980,15930,15930,15930,15930,0
|
|
20240220,163200,6921531980,15930,15930,15930,15930,0
|
|
20240220,163100,6921531980,15930,15930,15930,15930,0
|
|
20240220,163000,6921531980,15930,15930,15930,15930,6864
|
|
20240220,162900,6921531980,15930,15930,15930,15930,0
|
|
20240220,162800,6921531980,15930,15930,15930,15930,0
|
|
20240220,162700,6921531980,15930,15930,15930,15930,0
|
|
20240220,162600,6921531980,15930,15930,15930,15930,0
|
|
20240220,162500,6921531980,15930,15930,15930,15930,0
|
|
20240220,162400,6921531980,15930,15930,15930,15930,0
|
|
20240220,162300,6921531980,15930,15930,15930,15930,0
|
|
20240220,162200,6921531980,15930,15930,15930,15930,0
|
|
20240220,162100,6921531980,15930,15930,15930,15930,0
|
|
20240220,162000,6921531980,15930,15930,15930,15930,0
|
|
20240220,161900,6921531980,15930,15930,15930,15930,0
|
|
20240220,161800,6921531980,15930,15930,15930,15930,0
|
|
20240220,161700,6921531980,15930,15930,15930,15930,0
|
|
20240220,161600,6921531980,15930,15930,15930,15930,0
|
|
20240220,161500,6921531980,15930,15930,15930,15930,0
|
|
20240220,161400,6921531980,15930,15930,15930,15930,0
|
|
20240220,161300,6921531980,15930,15930,15930,15930,0
|
|
20240220,161200,6921531980,15930,15930,15930,15930,0
|
|
20240220,161100,6921531980,15930,15930,15930,15930,0
|
|
20240220,161000,6921531980,15930,15930,15930,15930,0
|
|
20240220,160900,6921531980,15930,15930,15930,15930,0
|
|
20240220,160800,6921531980,15930,15930,15930,15930,0
|
|
20240220,160700,6921531980,15930,15930,15930,15930,0
|
|
20240220,160600,6921531980,15930,15930,15930,15930,0
|
|
20240220,160500,6921531980,15930,15930,15930,15930,0
|
|
20240220,160400,6921531980,15930,15930,15930,15930,0
|
|
20240220,160300,6921531980,15930,15930,15930,15930,0
|
|
20240220,160200,6921531980,15930,15930,15930,15930,0
|
|
20240220,160100,6921531980,15930,15930,15930,15930,0
|
|
20240220,160000,6921531980,15930,15930,15930,15930,6864
|
|
20240220,155900,6921531980,15930,15930,15930,15930,0
|
|
20240220,155800,6921531980,15930,15930,15930,15930,0
|
|
20240220,155700,6921531980,15930,15930,15930,15930,0
|
|
20240220,155600,6921531980,15930,15930,15930,15930,0
|
|
20240220,155500,6921531980,15930,15930,15930,15930,0
|
|
20240220,155400,6921531980,15930,15930,15930,15930,0
|
|
20240220,155300,6921531980,15930,15930,15930,15930,0
|
|
20240220,155200,6921531980,15930,15930,15930,15930,0
|
|
20240220,155100,6921531980,15930,15930,15930,15930,0
|
|
20240220,155000,6921531980,15930,15930,15930,15930,0
|
|
20240220,154900,6921531980,15930,15930,15930,15930,0
|
|
20240220,154800,6921531980,15930,15930,15930,15930,0
|
|
20240220,154700,6921531980,15930,15930,15930,15930,0
|
|
20240220,154600,6921531980,15930,15930,15930,15930,0
|
|
20240220,154500,6921531980,15930,15930,15930,15930,0
|
|
20240220,154400,6921531980,15930,15930,15930,15930,0
|
|
20240220,154300,6921531980,15930,15930,15930,15930,0
|
|
20240220,154200,6921531980,15930,15930,15930,15930,0
|
|
20240220,154100,6921531980,15930,15930,15930,15930,0
|
|
20240220,154000,6921531980,15930,15930,15930,15930,0
|
|
20240220,153900,6921531980,15930,15930,15930,15930,0
|
|
20240220,153800,6921531980,15930,15930,15930,15930,0
|
|
20240220,153700,6921531980,15930,15930,15930,15930,0
|
|
20240220,153600,6921531980,15930,15930,15930,15930,0
|
|
20240220,153500,6921531980,15930,15930,15930,15930,0
|
|
20240220,153400,6921531980,15930,15930,15930,15930,0
|
|
20240220,153300,6921531980,15930,15930,15930,15930,0
|
|
20240220,153200,6921531980,15930,15930,15930,15930,0
|
|
20240220,153100,6921531980,15930,15930,15930,15930,0
|
|
20240220,153000,6921531980,15930,15930,15930,15930,13728
|
|
20240220,152900,6812188460,15940,15940,15940,15940,0
|
|
20240220,152800,6812188460,15940,15940,15940,15940,0
|
|
20240220,152700,6812188460,15940,15940,15940,15940,0
|
|
20240220,152600,6812188460,15940,15940,15940,15940,0
|
|
20240220,152500,6812188460,15940,15940,15940,15940,0
|
|
20240220,152400,6812188460,15940,15940,15940,15940,0
|
|
20240220,152300,6812188460,15940,15940,15940,15940,0
|
|
20240220,152200,6812188460,15940,15940,15940,15940,0
|
|
20240220,152100,6812188460,15940,15940,15940,15940,0
|
|
20240220,152000,6812188460,15940,15940,15940,15940,0
|
|
20240220,151900,6812188460,15940,15940,15940,15930,702
|
|
20240220,151800,6801000320,15930,15950,15950,15930,927
|
|
20240220,151700,6786228290,15950,15970,15970,15940,934
|
|
20240220,151600,6771331010,15970,15970,15970,15930,943
|
|
20240220,151500,6756277650,15970,15970,15990,15940,1581
|
|
20240220,151400,6731030400,15970,15970,15970,15960,803
|
|
20240220,151300,6718209900,15970,15960,15970,15920,1818
|
|
20240220,151200,6689200750,15960,15950,15960,15950,571
|
|
20240220,151100,6680090280,15950,15950,15950,15950,485
|
|
20240220,151000,6672354530,15950,15960,15960,15920,1397
|
|
20240220,150900,6650074620,15960,15970,15980,15950,2018
|
|
20240220,150800,6617876380,15980,15990,15990,15950,822
|
|
20240220,150700,6604743580,15990,15940,16000,15940,4021
|
|
20240220,150600,6540548020,15930,15920,15940,15920,229
|
|
20240220,150500,6536900310,15920,15950,15950,15920,992
|
|
20240220,150400,6521091690,15950,15980,15980,15950,95
|
|
20240220,150300,6519574590,15980,15890,15980,15890,2247
|
|
20240220,150200,6483797200,15880,15890,15890,15880,368
|
|
20240220,150100,6477953040,15890,15910,15910,15890,2952
|
|
20240220,150000,6430990320,15910,15940,15940,15910,496
|
|
20240220,145900,6423098610,15940,15940,15950,15900,1174
|
|
20240220,145800,6404411510,15940,15920,15940,15900,427
|
|
20240220,145700,6397613830,15940,15890,15940,15890,1102
|
|
20240220,145600,6380077630,15890,15850,15900,15840,2217
|
|
20240220,145500,6344862070,15870,15880,15880,15840,1173
|
|
20240220,145400,6326277340,15880,15860,15890,15830,998
|
|
20240220,145300,6310462900,15870,15880,15880,15870,322
|
|
20240220,145200,6305351800,15880,15890,15890,15880,573
|
|
20240220,145100,6296252010,15880,15910,15920,15880,1468
|
|
20240220,145000,6272916980,15920,15900,15920,15880,819
|
|
20240220,144900,6259899080,15890,15890,15890,15870,407
|
|
20240220,144800,6253432410,15890,15900,15900,15890,252
|
|
20240220,144700,6249427750,15900,15890,15920,15890,1138
|
|
20240220,144600,6231333450,15890,15850,15890,15840,834
|
|
20240220,144500,6218098620,15840,15830,15840,15830,171
|
|
20240220,144400,6215390240,15830,15850,15850,15830,547
|
|
20240220,144300,6206726780,15840,15850,15850,15830,226
|
|
20240220,144200,6203145420,15860,15850,15860,15850,170
|
|
20240220,144100,6200450220,15850,15830,15850,15830,135
|
|
20240220,144000,6198311310,15830,15860,15860,15830,1014
|
|
20240220,143900,6182254580,15870,15840,15870,15820,1719
|
|
20240220,143800,6155033970,15860,15840,15860,15830,833
|
|
20240220,143700,6141846590,15840,15860,15860,15840,1909
|
|
20240220,143600,6111593390,15860,15860,15870,15860,216
|
|
20240220,143500,6108167370,15860,15870,15870,15860,1184
|
|
20240220,143400,6089383400,15880,15890,15890,15880,1281
|
|
20240220,143300,6069037830,15890,15890,15890,15890,113
|
|
20240220,143200,6067242260,15890,15890,15890,15890,111
|
|
20240220,143100,6065478470,15920,15880,15920,15880,201
|
|
20240220,143000,6062286550,15890,15900,15930,15890,1024
|
|
20240220,142900,6045991310,15900,15890,15920,15890,474
|
|
20240220,142800,6038454550,15890,15870,15890,15860,399
|
|
20240220,142700,6032121800,15870,15870,15870,15870,168
|
|
20240220,142600,6029455640,15870,15890,15910,15870,939
|
|
20240220,142500,6014538620,15890,15900,15900,15860,246
|
|
20240220,142400,6010630450,15870,15880,15880,15860,659
|
|
20240220,142300,6000172140,15890,15870,15890,15870,679
|
|
20240220,142200,5989384770,15870,15890,15890,15860,1648
|
|
20240220,142100,5963222860,15890,15890,15900,15890,411
|
|
20240220,142000,5956691990,15900,15920,15920,15890,850
|
|
20240220,141900,5943171620,15920,15920,15920,15910,413
|
|
20240220,141800,5936598380,15940,15940,15940,15930,579
|
|
20240220,141700,5927369830,15940,15960,15960,15920,208
|
|
20240220,141600,5924055930,15960,15890,15960,15890,541
|
|
20240220,141500,5915428470,15890,15920,15950,15890,5407
|
|
20240220,141400,5829465980,15920,15920,15930,15920,488
|
|
20240220,141300,5821696620,15920,15930,15930,15920,51
|
|
20240220,141200,5820884670,15900,15900,15940,15900,730
|
|
20240220,141100,5809268100,15900,15860,15930,15850,894
|
|
20240220,141000,5795066490,15800,15940,15960,15800,3774
|
|
20240220,140900,5735038330,15940,15980,16000,15940,2808
|
|
20240220,140800,5690203240,15980,15930,16100,15930,7100
|
|
20240220,140700,5576435230,15930,16000,16020,15930,2665
|
|
20240220,140600,5533897730,16000,16040,16070,15920,7830
|
|
20240220,140500,5408406080,16070,15920,16070,15890,9982
|
|
20240220,140400,5248896540,15920,15920,15960,15830,4744
|
|
20240220,140300,5173375720,15940,15760,15940,15760,10231
|
|
20240220,140200,5011438870,15760,15760,15770,15760,870
|
|
20240220,140100,4997727470,15760,15760,15760,15750,2698
|
|
20240220,140000,4955209840,15740,15750,15770,15740,510
|
|
20240220,135900,4947179140,15750,15780,15780,15750,1102
|
|
20240220,135800,4929812980,15780,15780,15780,15780,3
|
|
20240220,135700,4929765640,15740,15780,15780,15730,4397
|
|
20240220,135600,4860539500,15780,15760,15780,15750,1981
|
|
20240220,135500,4829314220,15770,15790,15790,15770,1280
|
|
20240220,135400,4809124640,15790,15780,15790,15780,443
|
|
20240220,135300,4802134030,15770,15820,15820,15770,8397
|
|
20240220,135200,4669493700,15820,15830,15830,15820,1507
|
|
20240220,135100,4645648960,15830,15820,15840,15820,532
|
|
20240220,135000,4637227830,15820,15840,15840,15820,1902
|
|
20240220,134900,4607136410,15850,15840,15850,15820,522
|
|
20240220,134800,4598871760,15850,15850,15860,15830,974
|
|
20240220,134700,4583447450,15850,15840,15850,15840,250
|
|
20240220,134600,4579485450,15840,15850,15850,15840,107
|
|
20240220,134500,4577789570,15830,15840,15840,15830,3136
|
|
20240220,134400,4528142760,15850,15860,15860,15850,436
|
|
20240220,134300,4521231840,15860,15870,15870,15860,276
|
|
20240220,134200,4516853730,15870,15880,15880,15870,93
|
|
20240220,134100,4515377420,15880,15880,15880,15870,194
|
|
20240220,134000,4512298400,15880,15880,15890,15880,329
|
|
20240220,133900,4507073780,15890,15890,15890,15880,51
|
|
20240220,133800,4506263400,15890,15880,15890,15880,36
|
|
20240220,133700,4505691410,15890,15890,15890,15890,4
|
|
20240220,133600,4505627850,15890,15890,15890,15860,237
|
|
20240220,133500,4501868100,15870,15890,15890,15870,1963
|
|
20240220,133400,4470707420,15890,15890,15900,15890,76
|
|
20240220,133300,4469499660,15900,15900,15900,15900,30
|
|
20240220,133200,4469022660,15900,15890,15900,15890,231
|
|
20240220,133100,4465352050,15900,15900,15900,15900,21
|
|
20240220,133000,4465018150,15900,15910,15910,15900,152
|
|
20240220,132900,4462601130,15910,15910,15910,15910,164
|
|
20240220,132800,4459991890,15910,15890,15910,15890,161
|
|
20240220,132700,4457433410,15890,15900,15900,15890,310
|
|
20240220,132600,4452504450,15910,15920,15920,15910,554
|
|
20240220,132500,4443690010,15940,15940,15940,15930,54
|
|
20240220,132400,4442829710,15940,15940,15940,15940,121
|
|
20240220,132300,4440900970,15940,15900,15940,15900,129
|
|
20240220,132200,4438848580,15900,15900,15900,15900,204
|
|
20240220,132100,4435604980,15900,15900,15900,15890,970
|
|
20240220,132000,4420191370,15890,15900,15900,15890,746
|
|
20240220,131900,4408331710,15900,15900,15900,15890,101
|
|
20240220,131800,4406725840,15890,15900,15900,15890,16
|
|
20240220,131700,4406471500,15900,15900,15900,15900,0
|
|
20240220,131600,4406471500,15900,15880,15900,15880,344
|
|
20240220,131500,4401006480,15880,15870,15880,15870,80
|
|
20240220,131400,4399736760,15860,15860,15860,15860,8
|
|
20240220,131300,4399609880,15870,15850,15870,15850,582
|
|
20240220,131200,4390375060,15850,15850,15850,15850,0
|
|
20240220,131100,4390375060,15850,15850,15850,15850,0
|
|
20240220,131000,4390375060,15850,15820,15860,15820,968
|
|
20240220,130900,4375033200,15830,15830,15830,15810,302
|
|
20240220,130800,4370255260,15840,15830,15840,15830,36
|
|
20240220,130700,4369685350,15830,15810,15830,15810,286
|
|
20240220,130600,4365163280,15810,15830,15830,15810,108
|
|
20240220,130500,4363454580,15800,15810,15830,15800,521
|
|
20240220,130400,4355218660,15810,15830,15830,15810,712
|
|
20240220,130300,4343961700,15830,15830,15830,15830,1
|
|
20240220,130200,4343945870,15810,15810,15830,15810,1293
|
|
20240220,130100,4323503500,15810,15810,15810,15810,500
|
|
20240220,130000,4315598500,15810,15810,15860,15810,742
|
|
20240220,125900,4303866430,15800,15840,15840,15800,5759
|
|
20240220,125800,4212838540,15830,15820,15830,15810,948
|
|
20240220,125700,4197847190,15820,15830,15830,15820,436
|
|
20240220,125600,4190945930,15820,15820,15830,15820,305
|
|
20240220,125500,4186120730,15820,15820,15820,15810,387
|
|
20240220,125400,4179999390,15810,15820,15820,15810,675
|
|
20240220,125300,4169327490,15810,15810,15820,15810,2151
|
|
20240220,125200,4135314660,15810,15820,15820,15810,757
|
|
20240220,125100,4123345840,15820,15830,15830,15810,3962
|
|
20240220,125000,4060663650,15840,15820,15840,15820,385
|
|
20240220,124900,4054565360,15820,15860,15860,15820,13863
|
|
20240220,124800,3834920490,15860,15870,15870,15860,160
|
|
20240220,124700,3832382790,15860,15850,15860,15850,1233
|
|
20240220,124600,3812834990,15860,15860,15860,15850,127
|
|
20240220,124500,3810820970,15850,15870,15880,15850,4627
|
|
20240220,124400,3737420060,15870,15880,15880,15870,15
|
|
20240220,124300,3737181960,15880,15880,15880,15880,242
|
|
20240220,124200,3733339000,15880,15890,15890,15880,713
|
|
20240220,124100,3722016060,15890,15900,15900,15890,121
|
|
20240220,124000,3720093270,15880,15880,15900,15880,256
|
|
20240220,123900,3716026350,15880,15880,15890,15880,370
|
|
20240220,123800,3710150650,15870,15870,15880,15870,555
|
|
20240220,123700,3701342600,15880,15880,15890,15880,962
|
|
20240220,123600,3686065420,15880,15880,15880,15880,60
|
|
20240220,123500,3685112620,15880,15890,15890,15880,730
|
|
20240220,123400,3673520020,15880,15880,15880,15880,911
|
|
20240220,123300,3659053340,15880,15880,15880,15880,120
|
|
20240220,123200,3657147740,15880,15870,15880,15870,521
|
|
20240220,123100,3648879370,15880,15880,15880,15880,383
|
|
20240220,123000,3642797330,15870,15890,15890,15870,1122
|
|
20240220,122900,3624987290,15880,15880,15890,15880,261
|
|
20240220,122800,3620842490,15870,15890,15890,15870,169
|
|
20240220,122700,3618159720,15890,15870,15890,15860,990
|
|
20240220,122600,3602448870,15870,15870,15870,15870,1077
|
|
20240220,122500,3585356880,15870,15870,15870,15870,308
|
|
20240220,122400,3580468920,15860,15910,15910,15860,4053
|
|
20240220,122300,3516116740,15930,15930,15930,15930,77
|
|
20240220,122200,3514890130,15930,15940,15940,15930,123
|
|
20240220,122100,3512929520,15940,15920,15940,15920,556
|
|
20240220,122000,3504071810,15930,15900,15930,15900,251
|
|
20240220,121900,3500077730,15900,15900,15900,15900,278
|
|
20240220,121800,3495657530,15900,15930,15930,15900,106
|
|
20240220,121700,3493972040,15930,15900,15930,15890,98
|
|
20240220,121600,3492413490,15900,15900,15900,15890,472
|
|
20240220,121500,3484909240,15900,15890,15900,15890,227
|
|
20240220,121400,3481300040,15890,15900,15900,15890,474
|
|
20240220,121300,3473763940,15910,15950,15950,15910,137
|
|
20240220,121200,3471583830,15970,15900,15970,15900,198
|
|
20240220,121100,3468428350,15930,15930,15930,15900,1302
|
|
20240220,121000,3447721210,15930,15930,15930,15930,102
|
|
20240220,120900,3446096350,15940,15940,15940,15940,1
|
|
20240220,120800,3446080410,15930,15930,15930,15930,101
|
|
20240220,120700,3444471480,15930,15930,15930,15930,206
|
|
20240220,120600,3441189900,15930,15930,15940,15930,117
|
|
20240220,120500,3439325970,15930,15930,15930,15930,140
|
|
20240220,120400,3437095770,15930,15930,15930,15930,20
|
|
20240220,120300,3436777170,15940,15940,15940,15940,901
|
|
20240220,120200,3422415230,15930,15940,15940,15930,455
|
|
20240220,120100,3415166560,15940,15940,15940,15940,51
|
|
20240220,120000,3414353620,15940,15970,15970,15940,506
|
|
20240220,115900,3406284710,15970,15950,15970,15950,92
|
|
20240220,115800,3404815570,15940,15940,15940,15940,133
|
|
20240220,115700,3402695550,15970,15960,15970,15960,42
|
|
20240220,115600,3402024820,15970,15970,15970,15970,65
|
|
20240220,115500,3400986770,15970,15970,15980,15970,68
|
|
20240220,115400,3399900740,15980,15970,15980,15970,142
|
|
20240220,115300,3397631820,15940,15940,15940,15940,143
|
|
20240220,115200,3395352400,15920,15920,15920,15920,150
|
|
20240220,115100,3392964400,15920,15940,15940,15920,15
|
|
20240220,115000,3392725400,15940,15930,15940,15930,3
|
|
20240220,114900,3392677590,15900,15900,15900,15900,2
|
|
20240220,114800,3392645790,15900,15930,15930,15900,30
|
|
20240220,114700,3392168470,15900,15970,15970,15900,725
|
|
20240220,114600,3380618300,15970,15980,15980,15970,196
|
|
20240220,114500,3377488170,15980,15950,15980,15950,398
|
|
20240220,114400,3371133380,15950,15930,15950,15930,80
|
|
20240220,114300,3369857480,15920,15920,15930,15920,220
|
|
20240220,114200,3366355020,15920,15920,15920,15920,453
|
|
20240220,114100,3359143260,15970,15930,15970,15920,464
|
|
20240220,114000,3351744400,15930,15900,15960,15900,808
|
|
20240220,113900,3338858460,15900,15910,15910,15900,101
|
|
20240220,113800,3337251580,15930,15930,15930,15910,330
|
|
20240220,113700,3331996330,15930,15920,15940,15920,106
|
|
20240220,113600,3330306750,15920,15910,15920,15900,264
|
|
20240220,113500,3326105040,15900,15910,15910,15900,145
|
|
20240220,113400,3323798330,15910,15900,15910,15900,332
|
|
20240220,113300,3318516290,15900,15900,15900,15890,34
|
|
20240220,113200,3317975700,15900,15890,15900,15890,199
|
|
20240220,113100,3314812760,15900,15890,15900,15890,561
|
|
20240220,113000,3305893110,15870,15870,15880,15870,182
|
|
20240220,112900,3303004750,15870,15880,15880,15870,501
|
|
20240220,112800,3295052820,15880,15910,15910,15880,727
|
|
20240220,112700,3283501670,15910,15920,15920,15880,294
|
|
20240220,112600,3278825620,15880,15880,15890,15870,3463
|
|
20240220,112500,3223836460,15880,15900,15900,15880,1265
|
|
20240220,112400,3203748170,15890,15880,15890,15870,116
|
|
20240220,112300,3201906030,15900,15880,15900,15870,111
|
|
20240220,112200,3200143610,15870,15880,15880,15870,997
|
|
20240220,112100,3184313220,15880,15880,15880,15880,430
|
|
20240220,112000,3177484820,15880,15930,15950,15880,4147
|
|
20240220,111900,3111529610,15950,15940,15950,15940,665
|
|
20240220,111800,3100924440,15940,15920,15940,15910,1026
|
|
20240220,111700,3084575360,15920,15920,15930,15910,665
|
|
20240220,111600,3073988460,15920,15910,15940,15910,138
|
|
20240220,111500,3071790560,15910,15950,15950,15910,786
|
|
20240220,111400,3059278650,15950,15930,15950,15930,167
|
|
20240220,111300,3056615340,15930,15900,15930,15900,689
|
|
20240220,111200,3045644730,15910,15890,15910,15890,581
|
|
20240220,111100,3036402000,15890,15890,15890,15890,473
|
|
20240220,111000,3028886030,15890,15900,15900,15890,2892
|
|
20240220,110900,2982910130,15910,15910,15920,15910,2427
|
|
20240220,110800,2944293730,15930,15920,15930,15920,249
|
|
20240220,110700,2940327690,15920,15920,15920,15920,537
|
|
20240220,110600,2931778650,15920,15920,15930,15920,548
|
|
20240220,110500,2923054370,15920,15920,15930,15920,930
|
|
20240220,110400,2908246260,15920,15930,15930,15920,285
|
|
20240220,110300,2903706410,15930,15930,15930,15930,286
|
|
20240220,110200,2899150430,15930,15950,15950,15930,323
|
|
20240220,110100,2894003980,15950,15960,15960,15950,2
|
|
20240220,110000,2893972070,15930,15970,15970,15930,1094
|
|
20240220,105900,2876521180,15970,15980,15980,15970,368
|
|
20240220,105800,2870643040,15980,15980,16020,15970,176
|
|
20240220,105700,2867827210,15970,15980,15980,15970,207
|
|
20240220,105600,2864520770,16030,16050,16050,15980,3773
|
|
20240220,105500,2804098340,16060,16070,16080,16060,317
|
|
20240220,105400,2799005200,16080,16080,16080,16080,33
|
|
20240220,105300,2798474560,16080,16050,16080,16040,337
|
|
20240220,105200,2793066140,16080,16060,16080,16050,594
|
|
20240220,105100,2783518760,16060,16070,16080,16060,305
|
|
20240220,105000,2778618290,16070,16080,16080,16070,744
|
|
20240220,104900,2766655920,16090,16090,16090,16070,264
|
|
20240220,104800,2762411690,16100,16130,16130,16090,274
|
|
20240220,104700,2757998650,16140,16140,16180,16140,248
|
|
20240220,104600,2753991840,16140,16160,16170,16140,153
|
|
20240220,104500,2751518310,16160,16170,16180,16160,328
|
|
20240220,104400,2746214150,16190,16200,16200,16190,1482
|
|
20240220,104300,2722213250,16200,16150,16200,16150,918
|
|
20240220,104200,2707361230,16160,16160,16160,16120,994
|
|
20240220,104100,2691308560,16150,16180,16180,16150,1894
|
|
20240220,104000,2660689500,16170,16170,16190,16170,1177
|
|
20240220,103900,2641648300,16170,16170,16180,16160,1281
|
|
20240220,103800,2620934270,16170,16160,16170,16150,2084
|
|
20240220,103700,2587244050,16150,16110,16170,16110,2974
|
|
20240220,103600,2539271200,16110,16060,16110,16060,3138
|
|
20240220,103500,2488791790,16070,16060,16070,16050,163
|
|
20240220,103400,2486174110,16060,16080,16080,16060,823
|
|
20240220,103300,2472948910,16070,16060,16080,16060,950
|
|
20240220,103200,2457684370,16050,16040,16060,16040,739
|
|
20240220,103100,2445822710,16030,16050,16050,16020,1090
|
|
20240220,103000,2428349130,16040,16020,16040,16010,1335
|
|
20240220,102900,2406954200,16020,15970,16030,15970,1760
|
|
20240220,102800,2378794300,15970,15960,15990,15960,1168
|
|
20240220,102700,2360135380,15970,15990,16000,15960,1411
|
|
20240220,102600,2337579620,15990,15960,15990,15940,470
|
|
20240220,102500,2330069940,15930,15880,15950,15880,3947
|
|
20240220,102400,2267162730,15880,15870,15900,15860,1557
|
|
20240220,102300,2242410190,15860,15860,15870,15850,286
|
|
20240220,102200,2237875740,15850,15850,15850,15840,2442
|
|
20240220,102100,2199181690,15850,15850,15890,15840,3375
|
|
20240220,102000,2145701140,15850,15860,15870,15850,2629
|
|
20240220,101900,2104021590,15860,15860,15870,15860,327
|
|
20240220,101800,2098835360,15850,15880,15890,15850,2693
|
|
20240220,101700,2056117240,15890,15890,15900,15880,153
|
|
20240220,101600,2053685450,15890,15880,15900,15880,324
|
|
20240220,101500,2048540080,15880,15870,15880,15870,314
|
|
20240220,101400,2043553880,15870,15870,15870,15870,882
|
|
20240220,101300,2029556540,15860,15870,15870,15850,2164
|
|
20240220,101200,1995235420,15870,15870,15870,15860,496
|
|
20240220,101100,1987365000,15870,15880,15890,15870,1495
|
|
20240220,101000,1963630260,15880,15870,15880,15870,416
|
|
20240220,100900,1957027730,15890,15890,15890,15870,3279
|
|
20240220,100800,1904957170,15880,15900,15900,15880,359
|
|
20240220,100700,1899255990,15880,15870,15880,15870,1092
|
|
20240220,100600,1881915420,15870,15900,15900,15870,4093
|
|
20240220,100500,1816909360,15910,15920,15930,15900,1845
|
|
20240220,100400,1787559610,15910,15920,15920,15910,223
|
|
20240220,100300,1784011370,15930,15900,15930,15900,540
|
|
20240220,100200,1775422460,15900,15900,15900,15890,567
|
|
20240220,100100,1766407550,15900,15920,15920,15880,7285
|
|
20240220,100000,1650595110,15940,15980,15980,15910,9682
|
|
20240220,095900,1496297260,15980,15980,15980,15970,78
|
|
20240220,095800,1495051340,15980,15980,15980,15970,1135
|
|
20240220,095700,1476916330,15980,15990,15990,15980,697
|
|
20240220,095600,1465774710,15990,16000,16000,15990,396
|
|
20240220,095500,1459441570,16000,15990,16000,15990,58
|
|
20240220,095400,1458513580,15990,16000,16000,15990,20
|
|
20240220,095300,1458193610,16030,16000,16030,15980,210
|
|
20240220,095200,1454835520,15980,16000,16000,15980,1332
|
|
20240220,095100,1433534700,15980,16000,16010,15980,361
|
|
20240220,095000,1427758550,16000,16010,16010,15950,2607
|
|
20240220,094900,1386137920,16010,16030,16050,16010,423
|
|
20240220,094800,1379361890,16060,16060,16060,16050,20
|
|
20240220,094700,1379040750,16010,15970,16040,15970,425
|
|
20240220,094600,1372241280,16020,16020,16020,15970,3882
|
|
20240220,094500,1310161440,16060,16040,16060,16010,1879
|
|
20240220,094400,1280040660,16040,16040,16070,16040,68
|
|
20240220,094300,1278949610,16040,16070,16070,16040,616
|
|
20240220,094200,1269066410,16070,16090,16090,16070,33
|
|
20240220,094100,1268535940,16040,16030,16060,16000,594
|
|
20240220,094000,1259003850,15990,16030,16040,15990,1228
|
|
20240220,093900,1239354470,16030,16050,16060,16030,1006
|
|
20240220,093800,1223218190,16040,16060,16060,16030,137
|
|
20240220,093700,1221021020,16050,16050,16050,16050,228
|
|
20240220,093600,1217361620,16050,16070,16070,16050,354
|
|
20240220,093500,1211674890,16100,16070,16100,16070,33
|
|
20240220,093400,1211143740,16100,16050,16100,16050,1317
|
|
20240220,093300,1189954730,16040,16040,16060,16030,102
|
|
20240220,093200,1188318220,16050,16100,16100,16050,411
|
|
20240220,093100,1181717020,16100,16050,16150,16050,2596
|
|
20240220,093000,1139930840,16040,15960,16040,15960,1104
|
|
20240220,092900,1122269860,16000,16000,16000,15960,1402
|
|
20240220,092800,1099878430,16010,15990,16010,15960,2108
|
|
20240220,092700,1066175350,15990,15950,16000,15950,312
|
|
20240220,092600,1061194430,15950,15950,15960,15940,592
|
|
20240220,092500,1051750960,15950,15940,15960,15940,269
|
|
20240220,092400,1047463030,15930,15960,15960,15930,4713
|
|
20240220,092300,972325040,15960,15960,15960,15960,309
|
|
20240220,092200,967393400,16000,15980,16000,15960,2116
|
|
20240220,092100,933612140,15960,15980,15980,15960,998
|
|
20240220,092000,917681980,15960,15990,15990,15950,1147
|
|
20240220,091900,899370660,15990,16030,16030,15990,260
|
|
20240220,091800,895210580,16000,15990,16040,15970,447
|
|
20240220,091700,888068630,15990,15980,16010,15980,249
|
|
20240220,091600,884084060,15980,15970,16030,15970,1795
|
|
20240220,091500,855390300,15920,15940,15950,15920,1528
|
|
20240220,091400,831049410,15940,15960,15960,15940,421
|
|
20240220,091300,824337240,15970,15980,15980,15920,266
|
|
20240220,091200,820096030,15980,15900,15980,15890,2564
|
|
20240220,091100,779283590,15900,15920,15920,15880,4760
|
|
20240220,091000,703592550,15920,15940,15960,15920,3559
|
|
20240220,090900,646881470,15940,15970,15970,15940,1742
|
|
20240220,090800,619105820,15950,16010,16030,15940,6579
|
|
20240220,090700,514015800,16010,16020,16030,16010,1367
|
|
20240220,090600,492112720,16020,16120,16120,16010,1137
|
|
20240220,090500,473869300,16010,15980,16070,15980,3526
|
|
20240220,090400,417361620,15980,16130,16130,15980,3664
|
|
20240220,090300,358638790,16130,16080,16130,16000,5812
|
|
20240220,090200,265448040,16000,16110,16110,16000,8800
|
|
20240220,090100,124328990,16110,16120,16130,16100,1001
|
|
20240220,090000,108200850,16120,16220,16220,16100,6422
|