656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,195300,1552331720,15870,15870,15870,15870,3716
|
|
20240216,195200,1552331720,15870,15870,15870,15870,0
|
|
20240216,195100,1552331720,15870,15870,15870,15870,0
|
|
20240216,195000,1552331720,15870,15870,15870,15870,0
|
|
20240216,194900,1552331720,15870,15870,15870,15870,0
|
|
20240216,194800,1552331720,15870,15870,15870,15870,0
|
|
20240216,194700,1552331720,15870,15870,15870,15870,0
|
|
20240216,194600,1552331720,15870,15870,15870,15870,0
|
|
20240216,194500,1552331720,15870,15870,15870,15870,0
|
|
20240216,194400,1552331720,15870,15870,15870,15870,0
|
|
20240216,194300,1552331720,15870,15870,15870,15870,0
|
|
20240216,194200,1552331720,15870,15870,15870,15870,0
|
|
20240216,194100,1552331720,15870,15870,15870,15870,0
|
|
20240216,194000,1552331720,15870,15870,15870,15870,0
|
|
20240216,193900,1552331720,15870,15870,15870,15870,0
|
|
20240216,193800,1552331720,15870,15870,15870,15870,0
|
|
20240216,193700,1552331720,15870,15870,15870,15870,0
|
|
20240216,193600,1552331720,15870,15870,15870,15870,0
|
|
20240216,193500,1552331720,15870,15870,15870,15870,0
|
|
20240216,193400,1552331720,15870,15870,15870,15870,0
|
|
20240216,193300,1552331720,15870,15870,15870,15870,0
|
|
20240216,193200,1552331720,15870,15870,15870,15870,0
|
|
20240216,193100,1552331720,15870,15870,15870,15870,0
|
|
20240216,193000,1552331720,15870,15870,15870,15870,0
|
|
20240216,192900,1552331720,15870,15870,15870,15870,0
|
|
20240216,192800,1552331720,15870,15870,15870,15870,0
|
|
20240216,192700,1552331720,15870,15870,15870,15870,0
|
|
20240216,192600,1552331720,15870,15870,15870,15870,0
|
|
20240216,192500,1552331720,15870,15870,15870,15870,0
|
|
20240216,192400,1552331720,15870,15870,15870,15870,0
|
|
20240216,192300,1552331720,15870,15870,15870,15870,3716
|
|
20240216,192200,1552331720,15870,15870,15870,15870,0
|
|
20240216,192100,1552331720,15870,15870,15870,15870,0
|
|
20240216,192000,1552331720,15870,15870,15870,15870,0
|
|
20240216,191900,1552331720,15870,15870,15870,15870,0
|
|
20240216,191800,1552331720,15870,15870,15870,15870,0
|
|
20240216,191700,1552331720,15870,15870,15870,15870,0
|
|
20240216,191600,1552331720,15870,15870,15870,15870,0
|
|
20240216,191500,1552331720,15870,15870,15870,15870,0
|
|
20240216,191400,1552331720,15870,15870,15870,15870,0
|
|
20240216,191300,1552331720,15870,15870,15870,15870,0
|
|
20240216,191200,1552331720,15870,15870,15870,15870,0
|
|
20240216,191100,1552331720,15870,15870,15870,15870,0
|
|
20240216,191000,1552331720,15870,15870,15870,15870,0
|
|
20240216,190900,1552331720,15870,15870,15870,15870,0
|
|
20240216,190800,1552331720,15870,15870,15870,15870,0
|
|
20240216,190700,1552331720,15870,15870,15870,15870,0
|
|
20240216,190600,1552331720,15870,15870,15870,15870,0
|
|
20240216,190500,1552331720,15870,15870,15870,15870,0
|
|
20240216,190400,1552331720,15870,15870,15870,15870,0
|
|
20240216,190300,1552331720,15870,15870,15870,15870,0
|
|
20240216,190200,1552331720,15870,15870,15870,15870,0
|
|
20240216,190100,1552331720,15870,15870,15870,15870,0
|
|
20240216,190000,1552331720,15870,15870,15870,15870,0
|
|
20240216,185900,1552331720,15870,15870,15870,15870,0
|
|
20240216,185800,1552331720,15870,15870,15870,15870,0
|
|
20240216,185700,1552331720,15870,15870,15870,15870,0
|
|
20240216,185600,1552331720,15870,15870,15870,15870,0
|
|
20240216,185500,1552331720,15870,15870,15870,15870,0
|
|
20240216,185400,1552331720,15870,15870,15870,15870,0
|
|
20240216,185300,1552331720,15870,15870,15870,15870,3716
|
|
20240216,185200,1552331720,15870,15870,15870,15870,0
|
|
20240216,185100,1552331720,15870,15870,15870,15870,0
|
|
20240216,185000,1552331720,15870,15870,15870,15870,0
|
|
20240216,184900,1552331720,15870,15870,15870,15870,0
|
|
20240216,184800,1552331720,15870,15870,15870,15870,0
|
|
20240216,184700,1552331720,15870,15870,15870,15870,0
|
|
20240216,184600,1552331720,15870,15870,15870,15870,0
|
|
20240216,184500,1552331720,15870,15870,15870,15870,0
|
|
20240216,184400,1552331720,15870,15870,15870,15870,0
|
|
20240216,184300,1552331720,15870,15870,15870,15870,0
|
|
20240216,184200,1552331720,15870,15870,15870,15870,0
|
|
20240216,184100,1552331720,15870,15870,15870,15870,0
|
|
20240216,184000,1552331720,15870,15870,15870,15870,0
|
|
20240216,183900,1552331720,15870,15870,15870,15870,0
|
|
20240216,183800,1552331720,15870,15870,15870,15870,0
|
|
20240216,183700,1552331720,15870,15870,15870,15870,0
|
|
20240216,183600,1552331720,15870,15870,15870,15870,0
|
|
20240216,183500,1552331720,15870,15870,15870,15870,0
|
|
20240216,183400,1552331720,15870,15870,15870,15870,0
|
|
20240216,183300,1552331720,15870,15870,15870,15870,0
|
|
20240216,183200,1552331720,15870,15870,15870,15870,0
|
|
20240216,183100,1552331720,15870,15870,15870,15870,0
|
|
20240216,183000,1552331720,15870,15870,15870,15870,0
|
|
20240216,182900,1552331720,15870,15870,15870,15870,0
|
|
20240216,182800,1552331720,15870,15870,15870,15870,0
|
|
20240216,182700,1552331720,15870,15870,15870,15870,0
|
|
20240216,182600,1552331720,15870,15870,15870,15870,0
|
|
20240216,182500,1552331720,15870,15870,15870,15870,0
|
|
20240216,182400,1552331720,15870,15870,15870,15870,0
|
|
20240216,182300,1552331720,15870,15870,15870,15870,3716
|
|
20240216,182200,1552331720,15870,15870,15870,15870,0
|
|
20240216,182100,1552331720,15870,15870,15870,15870,0
|
|
20240216,182000,1552331720,15870,15870,15870,15870,0
|
|
20240216,181900,1552331720,15870,15870,15870,15870,0
|
|
20240216,181800,1552331720,15870,15870,15870,15870,0
|
|
20240216,181700,1552331720,15870,15870,15870,15870,0
|
|
20240216,181600,1552331720,15870,15870,15870,15870,0
|
|
20240216,181500,1552331720,15870,15870,15870,15870,0
|
|
20240216,181400,1552331720,15870,15870,15870,15870,0
|
|
20240216,181300,1552331720,15870,15870,15870,15870,0
|
|
20240216,181200,1552331720,15870,15870,15870,15870,0
|
|
20240216,181100,1552331720,15870,15870,15870,15870,0
|
|
20240216,181000,1552331720,15870,15870,15870,15870,0
|
|
20240216,180900,1552331720,15870,15870,15870,15870,0
|
|
20240216,180800,1552331720,15870,15870,15870,15870,0
|
|
20240216,180700,1552331720,15870,15870,15870,15870,0
|
|
20240216,180600,1552331720,15870,15870,15870,15870,0
|
|
20240216,180500,1552331720,15870,15870,15870,15870,0
|
|
20240216,180400,1552331720,15870,15870,15870,15870,0
|
|
20240216,180300,1552331720,15870,15870,15870,15870,0
|
|
20240216,180200,1552331720,15870,15870,15870,15870,0
|
|
20240216,180100,1552331720,15870,15870,15870,15870,0
|
|
20240216,180000,1552331720,15870,15870,15870,15870,0
|
|
20240216,175900,1552331720,15870,15870,15870,15870,0
|
|
20240216,175800,1552331720,15870,15870,15870,15870,0
|
|
20240216,175700,1552331720,15870,15870,15870,15870,0
|
|
20240216,175600,1552331720,15870,15870,15870,15870,0
|
|
20240216,175500,1552331720,15870,15870,15870,15870,0
|
|
20240216,175400,1552331720,15870,15870,15870,15870,0
|
|
20240216,175300,1552331720,15870,15870,15870,15870,3716
|
|
20240216,175200,1552331720,15870,15870,15870,15870,0
|
|
20240216,175100,1552331720,15870,15870,15870,15870,0
|
|
20240216,175000,1552331720,15870,15870,15870,15870,0
|
|
20240216,174900,1552331720,15870,15870,15870,15870,0
|
|
20240216,174800,1552331720,15870,15870,15870,15870,0
|
|
20240216,174700,1552331720,15870,15870,15870,15870,0
|
|
20240216,174600,1552331720,15870,15870,15870,15870,0
|
|
20240216,174500,1552331720,15870,15870,15870,15870,0
|
|
20240216,174400,1552331720,15870,15870,15870,15870,0
|
|
20240216,174300,1552331720,15870,15870,15870,15870,0
|
|
20240216,174200,1552331720,15870,15870,15870,15870,0
|
|
20240216,174100,1552331720,15870,15870,15870,15870,0
|
|
20240216,174000,1552331720,15870,15870,15870,15870,0
|
|
20240216,173900,1552331720,15870,15870,15870,15870,0
|
|
20240216,173800,1552331720,15870,15870,15870,15870,0
|
|
20240216,173700,1552331720,15870,15870,15870,15870,0
|
|
20240216,173600,1552331720,15870,15870,15870,15870,0
|
|
20240216,173500,1552331720,15870,15870,15870,15870,0
|
|
20240216,173400,1552331720,15870,15870,15870,15870,0
|
|
20240216,173300,1552331720,15870,15870,15870,15870,0
|
|
20240216,173200,1552331720,15870,15870,15870,15870,0
|
|
20240216,173100,1552331720,15870,15870,15870,15870,0
|
|
20240216,173000,1552331720,15870,15870,15870,15870,0
|
|
20240216,172900,1552331720,15870,15870,15870,15870,0
|
|
20240216,172800,1552331720,15870,15870,15870,15870,0
|
|
20240216,172700,1552331720,15870,15870,15870,15870,0
|
|
20240216,172600,1552331720,15870,15870,15870,15870,0
|
|
20240216,172500,1552331720,15870,15870,15870,15870,0
|
|
20240216,172400,1552331720,15870,15870,15870,15870,0
|
|
20240216,172300,1552331720,15870,15870,15870,15870,3716
|
|
20240216,172200,1552331720,15870,15870,15870,15870,0
|
|
20240216,172100,1552331720,15870,15870,15870,15870,0
|
|
20240216,172000,1552331720,15870,15870,15870,15870,0
|
|
20240216,171900,1552331720,15870,15870,15870,15870,0
|
|
20240216,171800,1552331720,15870,15870,15870,15870,0
|
|
20240216,171700,1552331720,15870,15870,15870,15870,0
|
|
20240216,171600,1552331720,15870,15870,15870,15870,0
|
|
20240216,171500,1552331720,15870,15870,15870,15870,0
|
|
20240216,171400,1552331720,15870,15870,15870,15870,0
|
|
20240216,171300,1552331720,15870,15870,15870,15870,0
|
|
20240216,171200,1552331720,15870,15870,15870,15870,0
|
|
20240216,171100,1552331720,15870,15870,15870,15870,0
|
|
20240216,171000,1552331720,15870,15870,15870,15870,0
|
|
20240216,170900,1552331720,15870,15870,15870,15870,0
|
|
20240216,170800,1552331720,15870,15870,15870,15870,0
|
|
20240216,170700,1552331720,15870,15870,15870,15870,0
|
|
20240216,170600,1552331720,15870,15870,15870,15870,0
|
|
20240216,170500,1552331720,15870,15870,15870,15870,0
|
|
20240216,170400,1552331720,15870,15870,15870,15870,0
|
|
20240216,170300,1552331720,15870,15870,15870,15870,0
|
|
20240216,170200,1552331720,15870,15870,15870,15870,0
|
|
20240216,170100,1552331720,15870,15870,15870,15870,0
|
|
20240216,170000,1552331720,15870,15870,15870,15870,0
|
|
20240216,165900,1552331720,15870,15870,15870,15870,0
|
|
20240216,165800,1552331720,15870,15870,15870,15870,0
|
|
20240216,165700,1552331720,15870,15870,15870,15870,0
|
|
20240216,165600,1552331720,15870,15870,15870,15870,0
|
|
20240216,165500,1552331720,15870,15870,15870,15870,0
|
|
20240216,165400,1552331720,15870,15870,15870,15870,0
|
|
20240216,165300,1552331720,15870,15870,15870,15870,3716
|
|
20240216,165200,1552331720,15870,15870,15870,15870,0
|
|
20240216,165100,1552331720,15870,15870,15870,15870,0
|
|
20240216,165000,1552331720,15870,15870,15870,15870,0
|
|
20240216,164900,1552331720,15870,15870,15870,15870,0
|
|
20240216,164800,1552331720,15870,15870,15870,15870,0
|
|
20240216,164700,1552331720,15870,15870,15870,15870,0
|
|
20240216,164600,1552331720,15870,15870,15870,15870,0
|
|
20240216,164500,1552331720,15870,15870,15870,15870,0
|
|
20240216,164400,1552331720,15870,15870,15870,15870,0
|
|
20240216,164300,1552331720,15870,15870,15870,15870,0
|
|
20240216,164200,1552331720,15870,15870,15870,15870,0
|
|
20240216,164100,1552331720,15870,15870,15870,15870,0
|
|
20240216,164000,1552331720,15870,15870,15870,15870,0
|
|
20240216,163900,1552331720,15870,15870,15870,15870,0
|
|
20240216,163800,1552331720,15870,15870,15870,15870,0
|
|
20240216,163700,1552331720,15870,15870,15870,15870,0
|
|
20240216,163600,1552331720,15870,15870,15870,15870,0
|
|
20240216,163500,1552331720,15870,15870,15870,15870,0
|
|
20240216,163400,1552331720,15870,15870,15870,15870,0
|
|
20240216,163300,1552331720,15870,15870,15870,15870,0
|
|
20240216,163200,1552331720,15870,15870,15870,15870,0
|
|
20240216,163100,1552331720,15870,15870,15870,15870,0
|
|
20240216,163000,1552331720,15870,15870,15870,15870,0
|
|
20240216,162900,1552331720,15870,15870,15870,15870,0
|
|
20240216,162800,1552331720,15870,15870,15870,15870,0
|
|
20240216,162700,1552331720,15870,15870,15870,15870,0
|
|
20240216,162600,1552331720,15870,15870,15870,15870,0
|
|
20240216,162500,1552331720,15870,15870,15870,15870,0
|
|
20240216,162400,1552331720,15870,15870,15870,15870,0
|
|
20240216,162300,1552331720,15870,15870,15870,15870,3716
|
|
20240216,162200,1552331720,15870,15870,15870,15870,0
|
|
20240216,162100,1552331720,15870,15870,15870,15870,0
|
|
20240216,162000,1552331720,15870,15870,15870,15870,0
|
|
20240216,161900,1552331720,15870,15870,15870,15870,0
|
|
20240216,161800,1552331720,15870,15870,15870,15870,0
|
|
20240216,161700,1552331720,15870,15870,15870,15870,0
|
|
20240216,161600,1552331720,15870,15870,15870,15870,0
|
|
20240216,161500,1552331720,15870,15870,15870,15870,0
|
|
20240216,161400,1552331720,15870,15870,15870,15870,0
|
|
20240216,161300,1552331720,15870,15870,15870,15870,0
|
|
20240216,161200,1552331720,15870,15870,15870,15870,0
|
|
20240216,161100,1552331720,15870,15870,15870,15870,0
|
|
20240216,161000,1552331720,15870,15870,15870,15870,0
|
|
20240216,160900,1552331720,15870,15870,15870,15870,0
|
|
20240216,160800,1552331720,15870,15870,15870,15870,0
|
|
20240216,160700,1552331720,15870,15870,15870,15870,0
|
|
20240216,160600,1552331720,15870,15870,15870,15870,0
|
|
20240216,160500,1552331720,15870,15870,15870,15870,0
|
|
20240216,160400,1552331720,15870,15870,15870,15870,0
|
|
20240216,160300,1552331720,15870,15870,15870,15870,0
|
|
20240216,160200,1552331720,15870,15870,15870,15870,0
|
|
20240216,160100,1552331720,15870,15870,15870,15870,0
|
|
20240216,160000,1552331720,15870,15870,15870,15870,0
|
|
20240216,155900,1552331720,15870,15870,15870,15870,0
|
|
20240216,155800,1552331720,15870,15870,15870,15870,0
|
|
20240216,155700,1552331720,15870,15870,15870,15870,0
|
|
20240216,155600,1552331720,15870,15870,15870,15870,0
|
|
20240216,155500,1552331720,15870,15870,15870,15870,0
|
|
20240216,155400,1552331720,15870,15870,15870,15870,0
|
|
20240216,155300,1552331720,15870,15870,15870,15870,3716
|
|
20240216,155200,1552331720,15870,15870,15870,15870,0
|
|
20240216,155100,1552331720,15870,15870,15870,15870,0
|
|
20240216,155000,1552331720,15870,15870,15870,15870,0
|
|
20240216,154900,1552331720,15870,15870,15870,15870,0
|
|
20240216,154800,1552331720,15870,15870,15870,15870,0
|
|
20240216,154700,1552331720,15870,15870,15870,15870,0
|
|
20240216,154600,1552331720,15870,15870,15870,15870,0
|
|
20240216,154500,1552331720,15870,15870,15870,15870,0
|
|
20240216,154400,1552331720,15870,15870,15870,15870,0
|
|
20240216,154300,1552331720,15870,15870,15870,15870,0
|
|
20240216,154200,1552331720,15870,15870,15870,15870,0
|
|
20240216,154100,1552331720,15870,15870,15870,15870,0
|
|
20240216,154000,1552331720,15870,15870,15870,15870,0
|
|
20240216,153900,1552331720,15870,15870,15870,15870,0
|
|
20240216,153800,1552331720,15870,15870,15870,15870,0
|
|
20240216,153700,1552331720,15870,15870,15870,15870,0
|
|
20240216,153600,1552331720,15870,15870,15870,15870,0
|
|
20240216,153500,1552331720,15870,15870,15870,15870,0
|
|
20240216,153400,1552331720,15870,15870,15870,15870,0
|
|
20240216,153300,1552331720,15870,15870,15870,15870,0
|
|
20240216,153200,1552331720,15870,15870,15870,15870,0
|
|
20240216,153100,1552331720,15870,15870,15870,15870,0
|
|
20240216,153000,1552331720,15870,15870,15870,15870,3716
|
|
20240216,152900,1493358800,15850,15850,15850,15850,0
|
|
20240216,152800,1493358800,15850,15850,15850,15850,0
|
|
20240216,152700,1493358800,15850,15850,15850,15850,0
|
|
20240216,152600,1493358800,15850,15850,15850,15850,0
|
|
20240216,152500,1493358800,15850,15850,15850,15850,0
|
|
20240216,152400,1493358800,15850,15850,15850,15850,0
|
|
20240216,152300,1493358800,15850,15850,15850,15850,0
|
|
20240216,152200,1493358800,15850,15850,15850,15850,0
|
|
20240216,152100,1493358800,15850,15850,15850,15850,0
|
|
20240216,152000,1493358800,15850,15850,15850,15850,0
|
|
20240216,151900,1493358800,15850,15850,15850,15830,37
|
|
20240216,151800,1492772450,15860,15820,15860,15820,4
|
|
20240216,151700,1492709090,15860,15830,15860,15830,82
|
|
20240216,151600,1491411000,15860,15830,15860,15830,90
|
|
20240216,151500,1489986090,15860,15840,15860,15840,215
|
|
20240216,151400,1486578910,15840,15830,15840,15830,452
|
|
20240216,151300,1479419270,15840,15830,15840,15830,4
|
|
20240216,151200,1479355940,15840,15840,15840,15820,128
|
|
20240216,151100,1477330020,15840,15840,15840,15830,209
|
|
20240216,151000,1474019500,15840,15770,15840,15770,105
|
|
20240216,150900,1472359430,15840,15770,15840,15770,67
|
|
20240216,150800,1471302560,15790,15790,15790,15790,24
|
|
20240216,150700,1470923600,15850,15800,15850,15800,234
|
|
20240216,150600,1467225750,15800,15790,15800,15790,293
|
|
20240216,150500,1462598910,15800,15740,15800,15740,359
|
|
20240216,150400,1456938200,15770,15770,15770,15770,0
|
|
20240216,150300,1456938200,15770,15770,15770,15770,0
|
|
20240216,150200,1456938200,15770,15740,15770,15740,31
|
|
20240216,150100,1456450230,15770,15790,15800,15770,105
|
|
20240216,150000,1454793720,15790,15740,15790,15740,1716
|
|
20240216,145900,1427757290,15730,15740,15740,15730,133
|
|
20240216,145800,1425663950,15740,15730,15740,15730,123
|
|
20240216,145700,1423728430,15730,15720,15740,15720,176
|
|
20240216,145600,1420960730,15720,15720,15720,15720,5
|
|
20240216,145500,1420882130,15700,15700,15700,15700,37
|
|
20240216,145400,1420301230,15700,15700,15700,15700,81
|
|
20240216,145300,1419029530,15700,15700,15700,15700,294
|
|
20240216,145200,1414413730,15700,15700,15700,15700,0
|
|
20240216,145100,1414413730,15700,15690,15700,15690,24
|
|
20240216,145000,1414037130,15690,15700,15700,15690,138
|
|
20240216,144900,1411871740,15690,15690,15690,15690,83
|
|
20240216,144800,1410569470,15690,15690,15690,15690,7
|
|
20240216,144700,1410459640,15700,15700,15700,15700,2
|
|
20240216,144600,1410428240,15700,15740,15740,15700,84
|
|
20240216,144500,1409109320,15710,15710,15710,15710,83
|
|
20240216,144400,1407805390,15710,15710,15710,15710,7
|
|
20240216,144300,1407695420,15710,15710,15710,15710,80
|
|
20240216,144200,1406438620,15740,15720,15740,15720,300
|
|
20240216,144100,1401718400,15720,15710,15720,15710,50
|
|
20240216,144000,1400932440,15700,15700,15700,15700,7
|
|
20240216,143900,1400822540,15700,15690,15700,15690,89
|
|
20240216,143800,1399426120,15690,15690,15690,15690,119
|
|
20240216,143700,1397559010,15690,15690,15690,15690,0
|
|
20240216,143600,1397559010,15690,15690,15690,15690,97
|
|
20240216,143500,1396037080,15680,15690,15690,15680,105
|
|
20240216,143400,1394390430,15690,15690,15700,15690,1153
|
|
20240216,143300,1376299820,15690,15690,15690,15690,100
|
|
20240216,143200,1374730820,15690,15690,15690,15690,81
|
|
20240216,143100,1373459930,15690,15710,15720,15690,46
|
|
20240216,143000,1372736900,15690,15690,15690,15680,85
|
|
20240216,142900,1371403260,15690,15690,15690,15690,1
|
|
20240216,142800,1371387570,15680,15690,15690,15680,88
|
|
20240216,142700,1370007230,15680,15720,15720,15680,8
|
|
20240216,142600,1369881590,15680,15680,15720,15680,71
|
|
20240216,142500,1368766960,15680,15670,15680,15670,57
|
|
20240216,142400,1367873270,15670,15670,15670,15670,81
|
|
20240216,142300,1366604000,15670,15670,15670,15670,0
|
|
20240216,142200,1366604000,15670,15680,15680,15670,111
|
|
20240216,142100,1364864130,15680,15660,15680,15660,90
|
|
20240216,142000,1363454530,15670,15660,15670,15660,177
|
|
20240216,141900,1360681010,15660,15670,15670,15660,87
|
|
20240216,141800,1359317740,15670,15670,15670,15670,50
|
|
20240216,141700,1358534240,15670,15670,15670,15670,81
|
|
20240216,141600,1357264970,15670,15700,15700,15670,1157
|
|
20240216,141500,1339118760,15690,15690,15690,15690,88
|
|
20240216,141400,1337738040,15690,15690,15690,15690,0
|
|
20240216,141300,1337738040,15690,15710,15710,15690,107
|
|
20240216,141200,1336058290,15710,15710,15710,15710,2
|
|
20240216,141100,1336026870,15710,15710,15710,15710,1
|
|
20240216,141000,1336011160,15710,15700,15710,15700,85
|
|
20240216,140900,1334676620,15700,15700,15700,15700,200
|
|
20240216,140800,1331536620,15700,15700,15700,15700,7
|
|
20240216,140700,1331426720,15720,15720,15720,15720,20
|
|
20240216,140600,1331112320,15720,15720,15720,15720,80
|
|
20240216,140500,1329854720,15740,15740,15740,15740,0
|
|
20240216,140400,1329854720,15740,15740,15740,15740,1
|
|
20240216,140300,1329838980,15700,15700,15700,15690,167
|
|
20240216,140200,1327217500,15720,15720,15740,15720,102
|
|
20240216,140100,1325613830,15740,15740,15740,15740,118
|
|
20240216,140000,1323756510,15730,15690,15730,15690,118
|
|
20240216,135900,1321903760,15690,15700,15700,15690,87
|
|
20240216,135800,1320538540,15700,15700,15700,15700,92
|
|
20240216,135700,1319094140,15690,15690,15690,15690,7
|
|
20240216,135600,1318984310,15690,15690,15690,15690,57
|
|
20240216,135500,1318089980,15700,15690,15700,15690,347
|
|
20240216,135400,1312642890,15690,15690,15690,15690,7
|
|
20240216,135300,1312533060,15690,15690,15690,15690,0
|
|
20240216,135200,1312533060,15690,15690,15690,15690,167
|
|
20240216,135100,1309912830,15690,15690,15690,15690,168
|
|
20240216,135000,1307276910,15700,15690,15700,15690,18
|
|
20240216,134900,1306994410,15690,15690,15690,15690,0
|
|
20240216,134800,1306994410,15690,15700,15700,15690,165
|
|
20240216,134700,1304405280,15700,15700,15700,15700,87
|
|
20240216,134600,1303039380,15700,15700,15700,15700,0
|
|
20240216,134500,1303039380,15700,15700,15700,15700,627
|
|
20240216,134400,1293195480,15700,15700,15700,15700,163
|
|
20240216,134300,1290636380,15710,15710,15710,15710,2
|
|
20240216,134200,1290604960,15700,15710,15710,15700,18
|
|
20240216,134100,1290322250,15710,15710,15710,15710,84
|
|
20240216,134000,1289002610,15740,15740,15740,15710,171
|
|
20240216,133900,1286313500,15710,15710,15710,15710,7
|
|
20240216,133800,1286203530,15740,15740,15740,15740,1
|
|
20240216,133700,1286187790,15700,15700,15700,15700,246
|
|
20240216,133600,1282325590,15750,15750,15750,15750,10
|
|
20240216,133500,1282168090,15760,15760,15760,15760,0
|
|
20240216,133400,1282168090,15760,15760,15760,15760,0
|
|
20240216,133300,1282168090,15760,15700,15760,15700,390
|
|
20240216,133200,1276045030,15740,15740,15740,15740,0
|
|
20240216,133100,1276045030,15740,15760,15760,15740,8
|
|
20240216,133000,1275918970,15750,15750,15750,15750,19
|
|
20240216,132900,1275619720,15710,15690,15750,15690,82
|
|
20240216,132800,1274333060,15760,15750,15760,15750,50
|
|
20240216,132700,1273545140,15760,15760,15760,15760,50
|
|
20240216,132600,1272757140,15690,15690,15690,15690,81
|
|
20240216,132500,1271486250,15760,15760,15760,15760,0
|
|
20240216,132400,1271486250,15760,15680,15760,15680,230
|
|
20240216,132300,1267868040,15660,15660,15660,15660,0
|
|
20240216,132200,1267868040,15660,15680,15680,15660,180
|
|
20240216,132100,1265046890,15680,15680,15680,15680,0
|
|
20240216,132000,1265046890,15680,15680,15680,15680,10
|
|
20240216,131900,1264890090,15680,15660,15680,15660,528
|
|
20240216,131800,1256617650,15640,15640,15640,15640,187
|
|
20240216,131700,1253692970,15640,15660,15660,15640,211
|
|
20240216,131600,1250392850,15660,15660,15660,15660,8
|
|
20240216,131500,1250267570,15640,15640,15640,15640,80
|
|
20240216,131400,1249016370,15660,15660,15660,15660,2
|
|
20240216,131300,1248985050,15660,15640,15660,15640,667
|
|
20240216,131200,1238549760,15630,15640,15640,15630,54
|
|
20240216,131100,1237705280,15640,15630,15640,15630,92
|
|
20240216,131000,1236267210,15630,15630,15630,15630,84
|
|
20240216,130900,1234954290,15630,15630,15630,15630,0
|
|
20240216,130800,1234954290,15630,15630,15630,15630,0
|
|
20240216,130700,1234954290,15630,15620,15630,15620,167
|
|
20240216,130600,1232344880,15630,15630,15630,15630,0
|
|
20240216,130500,1232344880,15630,15630,15630,15630,2
|
|
20240216,130400,1232313620,15640,15620,15640,15620,82
|
|
20240216,130300,1231032760,15640,15630,15640,15630,188
|
|
20240216,130200,1228093320,15630,15630,15630,15630,0
|
|
20240216,130100,1228093320,15630,15630,15630,15630,4
|
|
20240216,130000,1228030800,15620,15620,15620,15620,80
|
|
20240216,125900,1226781200,15660,15620,15660,15620,86
|
|
20240216,125800,1225437830,15620,15620,15620,15620,0
|
|
20240216,125700,1225437830,15620,15640,15640,15620,84
|
|
20240216,125600,1224124860,15640,15650,15650,15640,103
|
|
20240216,125500,1222513910,15650,15650,15650,15650,166
|
|
20240216,125400,1219916010,15650,15650,15650,15650,0
|
|
20240216,125300,1219916010,15650,15610,15650,15610,85
|
|
20240216,125200,1218589120,15610,15610,15610,15610,0
|
|
20240216,125100,1218589120,15610,15610,15610,15610,83
|
|
20240216,125000,1217293490,15610,15610,15610,15610,0
|
|
20240216,124900,1217293490,15610,15620,15620,15610,81
|
|
20240216,124800,1216029020,15620,15620,15620,15620,0
|
|
20240216,124700,1216029020,15620,15610,15620,15610,95
|
|
20240216,124600,1214546030,15610,15620,15620,15610,78
|
|
20240216,124500,1213328380,15650,15650,15650,15650,2
|
|
20240216,124400,1213297080,15670,15670,15670,15670,0
|
|
20240216,124300,1213297080,15670,15670,15670,15670,1
|
|
20240216,124200,1213281410,15650,15600,15650,15600,458
|
|
20240216,124100,1206132960,15610,15610,15610,15610,0
|
|
20240216,124000,1206132960,15610,15610,15610,15610,0
|
|
20240216,123900,1206132960,15610,15610,15610,15610,0
|
|
20240216,123800,1206132960,15610,15600,15610,15600,513
|
|
20240216,123700,1198129130,15600,15610,15610,15600,179
|
|
20240216,123600,1195336710,15600,15610,15610,15600,83
|
|
20240216,123500,1194041850,15600,15600,15600,15600,0
|
|
20240216,123400,1194041850,15600,15620,15620,15600,86
|
|
20240216,123300,1192700150,15620,15620,15620,15620,5
|
|
20240216,123200,1192622050,15600,15600,15600,15600,83
|
|
20240216,123100,1191327250,15600,15610,15610,15600,80
|
|
20240216,123000,1190079050,15610,15610,15610,15610,0
|
|
20240216,122900,1190079050,15610,15600,15610,15600,94
|
|
20240216,122800,1188611780,15600,15600,15600,15600,413
|
|
20240216,122700,1182168980,15600,15600,15600,15600,81
|
|
20240216,122600,1180905380,15630,15630,15630,15630,0
|
|
20240216,122500,1180905380,15630,15630,15630,15630,2
|
|
20240216,122400,1180874120,15630,15610,15630,15600,84
|
|
20240216,122300,1179563370,15610,15610,15610,15610,33
|
|
20240216,122200,1179048240,15600,15600,15600,15600,7
|
|
20240216,122100,1178939040,15600,15600,15600,15600,83
|
|
20240216,122000,1177644240,15600,15600,15600,15600,81
|
|
20240216,121900,1176380640,15600,15600,15600,15600,0
|
|
20240216,121800,1176380640,15600,15600,15610,15600,135
|
|
20240216,121700,1174274630,15600,15610,15610,15600,230
|
|
20240216,121600,1170686060,15610,15620,15620,15610,80
|
|
20240216,121500,1169437220,15630,15630,15630,15630,3
|
|
20240216,121400,1169390330,15630,15630,15630,15630,1
|
|
20240216,121300,1169374700,15610,15620,15620,15610,478
|
|
20240216,121200,1161913110,15630,15650,15690,15630,53
|
|
20240216,121100,1161084140,15640,15640,15640,15640,52
|
|
20240216,121000,1160270860,15620,15620,15620,15620,439
|
|
20240216,120900,1153413680,15620,15620,15620,15620,164
|
|
20240216,120800,1150852000,15620,15620,15620,15620,7
|
|
20240216,120700,1150742660,15620,15620,15620,15620,0
|
|
20240216,120600,1150742660,15620,15620,15620,15620,83
|
|
20240216,120500,1149446200,15620,15630,15630,15620,107
|
|
20240216,120400,1147774850,15620,15620,15620,15620,0
|
|
20240216,120300,1147774850,15620,15620,15620,15620,0
|
|
20240216,120200,1147774850,15620,15620,15620,15620,169
|
|
20240216,120100,1145135070,15630,15650,15650,15630,6
|
|
20240216,120000,1145041270,15690,15630,15690,15630,47
|
|
20240216,115900,1144306570,15620,15620,15620,15620,0
|
|
20240216,115800,1144306570,15620,15650,15650,15620,202
|
|
20240216,115700,1141151300,15620,15620,15620,15620,0
|
|
20240216,115600,1141151300,15620,15610,15630,15610,339
|
|
20240216,115500,1135854930,15610,15610,15610,15610,0
|
|
20240216,115400,1135854930,15610,15610,15610,15610,163
|
|
20240216,115300,1133310500,15620,15620,15620,15620,18
|
|
20240216,115200,1133029340,15620,15620,15620,15620,10
|
|
20240216,115100,1132873140,15620,15620,15620,15620,1
|
|
20240216,115000,1132857520,15610,15620,15620,15610,122
|
|
20240216,114900,1130952060,15620,15620,15620,15620,32
|
|
20240216,114800,1130452220,15610,15610,15610,15610,16
|
|
20240216,114700,1130202460,15610,15620,15620,15610,102
|
|
20240216,114600,1128610130,15620,15610,15620,15610,45
|
|
20240216,114500,1127907300,15620,15620,15620,15620,0
|
|
20240216,114400,1127907300,15620,15620,15620,15620,50
|
|
20240216,114300,1127126300,15600,15600,15600,15600,165
|
|
20240216,114200,1124552300,15600,15610,15610,15600,114
|
|
20240216,114100,1122773860,15610,15620,15620,15610,24
|
|
20240216,114000,1122399190,15610,15610,15610,15610,15
|
|
20240216,113900,1122165040,15610,15620,15620,15610,81
|
|
20240216,113800,1120900620,15630,15630,15630,15630,0
|
|
20240216,113700,1120900620,15630,15630,15630,15630,0
|
|
20240216,113600,1120900620,15630,15600,15630,15600,128
|
|
20240216,113500,1118902410,15600,15600,15600,15600,250
|
|
20240216,113400,1115002410,15600,15610,15610,15600,800
|
|
20240216,113300,1102519890,15610,15610,15610,15610,293
|
|
20240216,113200,1097946160,15610,15600,15610,15600,96
|
|
20240216,113100,1096448460,15610,15610,15610,15610,0
|
|
20240216,113000,1096448460,15610,15610,15610,15610,45
|
|
20240216,112900,1095746010,15620,15620,15620,15620,4
|
|
20240216,112800,1095683530,15610,15610,15630,15610,264
|
|
20240216,112700,1091562190,15610,15610,15610,15610,0
|
|
20240216,112600,1091562190,15610,15610,15610,15610,0
|
|
20240216,112500,1091562190,15610,15630,15630,15610,243
|
|
20240216,112400,1087765820,15630,15600,15630,15600,115
|
|
20240216,112300,1085970890,15600,15600,15600,15600,7
|
|
20240216,112200,1085861690,15600,15600,15600,15600,177
|
|
20240216,112100,1083100490,15620,15600,15620,15600,209
|
|
20240216,112000,1079837530,15600,15650,15650,15600,3288
|
|
20240216,111900,1028515860,15650,15660,15660,15620,881
|
|
20240216,111800,1014745100,15660,15660,15660,15660,0
|
|
20240216,111700,1014745100,15660,15660,15660,15660,83
|
|
20240216,111600,1013445320,15660,15670,15670,15650,15
|
|
20240216,111500,1013210510,15670,15660,15670,15660,30
|
|
20240216,111400,1012740450,15650,15660,15660,15650,81
|
|
20240216,111300,1011472680,15670,15670,15670,15670,42
|
|
20240216,111200,1010814540,15670,15670,15670,15670,17
|
|
20240216,111100,1010548150,15660,15660,15660,15660,0
|
|
20240216,111000,1010548150,15660,15680,15680,15660,83
|
|
20240216,110900,1009247670,15680,15680,15680,15680,1
|
|
20240216,110800,1009231990,15690,15690,15690,15690,102
|
|
20240216,110700,1007631610,15690,15630,15690,15630,127
|
|
20240216,110600,1005646280,15630,15680,15680,15630,1588
|
|
20240216,110500,980799150,15690,15690,15690,15680,99
|
|
20240216,110400,979246670,15680,15680,15680,15680,0
|
|
20240216,110300,979246670,15680,15680,15680,15680,87
|
|
20240216,110200,977882510,15690,15690,15690,15690,50
|
|
20240216,110100,977098010,15680,15680,15680,15680,83
|
|
20240216,110000,975796570,15680,15680,15680,15680,0
|
|
20240216,105900,975796570,15680,15680,15700,15680,122
|
|
20240216,105800,973883310,15680,15680,15680,15680,7
|
|
20240216,105700,973773550,15670,15680,15690,15670,133
|
|
20240216,105600,971688390,15700,15700,15700,15700,1
|
|
20240216,105500,971672690,15670,15700,15700,15670,97
|
|
20240216,105400,970150750,15720,15700,15720,15700,106
|
|
20240216,105300,968484540,15740,15700,15740,15700,2
|
|
20240216,105200,968453100,15670,15670,15690,15670,147
|
|
20240216,105100,966149590,15670,15670,15670,15670,2
|
|
20240216,105000,966118250,15660,15640,15660,15630,285
|
|
20240216,104900,961661220,15640,15650,15670,15640,283
|
|
20240216,104800,957232840,15650,15670,15670,15650,87
|
|
20240216,104700,955869690,15750,15670,15750,15670,11
|
|
20240216,104600,955696640,15670,15640,15670,15630,140
|
|
20240216,104500,953507340,15630,15630,15630,15630,0
|
|
20240216,104400,953507340,15630,15660,15690,15630,242
|
|
20240216,104300,949715650,15640,15620,15640,15620,509
|
|
20240216,104200,941761810,15610,15610,15610,15600,394
|
|
20240216,104100,935612570,15600,15620,15640,15600,2432
|
|
20240216,104000,897637850,15630,15630,15630,15630,278
|
|
20240216,103900,893292710,15630,15620,15630,15620,222
|
|
20240216,103800,889823850,15630,15630,15630,15630,90
|
|
20240216,103700,888417150,15630,15680,15680,15630,2096
|
|
20240216,103600,855601000,15690,15690,15690,15690,255
|
|
20240216,103500,851600050,15690,15690,15690,15690,1
|
|
20240216,103400,851584360,15690,15690,15690,15680,23
|
|
20240216,103300,851223560,15680,15690,15690,15680,535
|
|
20240216,103200,842834430,15690,15680,15690,15680,66
|
|
20240216,103100,841798930,15680,15720,15720,15680,2621
|
|
20240216,103000,800641850,15760,15730,15760,15730,355
|
|
20240216,102900,795057440,15730,15750,15750,15730,681
|
|
20240216,102800,784336390,15750,15740,15750,15740,135
|
|
20240216,102700,782210490,15740,15740,15740,15740,104
|
|
20240216,102600,780573530,15740,15740,15740,15730,240
|
|
20240216,102500,776797750,15740,15740,15740,15740,607
|
|
20240216,102400,767243570,15730,15740,15740,15730,61
|
|
20240216,102300,766283890,15740,15730,15740,15730,53
|
|
20240216,102200,765449870,15730,15740,15740,15730,499
|
|
20240216,102100,757597100,15740,15750,15750,15740,995
|
|
20240216,102000,741930550,15750,15760,15760,15750,450
|
|
20240216,101900,734840350,15760,15750,15760,15750,110
|
|
20240216,101800,733107550,15760,15800,15800,15750,1544
|
|
20240216,101700,708758510,15790,15790,15790,15790,99
|
|
20240216,101600,707195300,15800,15820,15820,15800,2351
|
|
20240216,101500,670039010,15810,15810,15810,15810,249
|
|
20240216,101400,666102320,15810,15820,15820,15810,15
|
|
20240216,101300,665865120,15820,15820,15820,15820,155
|
|
20240216,101200,663413020,15820,15820,15820,15810,88
|
|
20240216,101100,662020930,15820,15840,15840,15820,144
|
|
20240216,101000,659740470,15810,15840,15840,15810,37
|
|
20240216,100900,659154900,15810,15810,15810,15810,127
|
|
20240216,100800,657147030,15810,15840,15840,15810,669
|
|
20240216,100700,646561460,15850,15850,15850,15850,45
|
|
20240216,100600,645848210,15850,15830,15850,15830,289
|
|
20240216,100500,641272800,15830,15830,15830,15820,105
|
|
20240216,100400,639610950,15820,15830,15830,15820,169
|
|
20240216,100300,636937340,15820,15820,15820,15820,4
|
|
20240216,100200,636874060,15820,15820,15820,15820,1
|
|
20240216,100100,636858240,15810,15810,15810,15810,7
|
|
20240216,100000,636747570,15810,15830,15830,15810,82
|
|
20240216,095900,635450630,15810,15820,15830,15810,432
|
|
20240216,095800,628617100,15820,15830,15830,15820,227
|
|
20240216,095700,625025940,15830,15850,15850,15820,2569
|
|
20240216,095600,584336860,15860,15860,15860,15860,81
|
|
20240216,095500,583052200,15860,15870,15870,15860,26
|
|
20240216,095400,582639650,15910,15910,15910,15910,1
|
|
20240216,095300,582623740,15840,15860,15860,15840,168
|
|
20240216,095200,579960880,15860,15850,15860,15850,184
|
|
20240216,095100,577043640,15850,15850,15850,15840,61
|
|
20240216,095000,576076840,15850,15850,15850,15850,27
|
|
20240216,094900,575648890,15850,15860,15860,15840,699
|
|
20240216,094800,564570660,15860,15920,15920,15860,1058
|
|
20240216,094700,547765270,15950,15940,15950,15940,31
|
|
20240216,094600,547271120,15910,15910,15910,15910,366
|
|
20240216,094500,541448060,15950,15980,15980,15940,18
|
|
20240216,094400,541160600,15980,15980,15980,15980,0
|
|
20240216,094300,541160600,15980,15990,15990,15960,801
|
|
20240216,094200,528357260,15990,15990,15990,15900,295
|
|
20240216,094100,523647410,15990,15950,15990,15950,43
|
|
20240216,094000,522961120,15950,15950,15950,15950,0
|
|
20240216,093900,522961120,15950,15830,15950,15830,326
|
|
20240216,093800,517787640,15830,15840,15840,15830,226
|
|
20240216,093700,514209130,15830,15840,15850,15830,80
|
|
20240216,093600,512941980,15840,15840,15840,15840,10
|
|
20240216,093500,512783580,15840,15840,15850,15840,138
|
|
20240216,093400,510597160,15850,15850,15850,15850,51
|
|
20240216,093300,509788810,15850,15850,15850,15840,271
|
|
20240216,093200,505493930,15850,15860,15860,15850,465
|
|
20240216,093100,498119700,15860,15930,15930,15860,1290
|
|
20240216,093000,477655350,15880,15880,15890,15880,367
|
|
20240216,092900,471826790,15880,15880,15880,15880,402
|
|
20240216,092800,465443030,15870,15880,15880,15870,224
|
|
20240216,092700,461887910,15880,15940,15940,15880,1712
|
|
20240216,092600,434643160,15950,15950,15950,15950,40
|
|
20240216,092500,434005160,15950,15970,15970,15950,66
|
|
20240216,092400,432951810,15960,15980,15990,15950,1246
|
|
20240216,092300,413060800,15980,15980,15980,15980,19
|
|
20240216,092200,412757180,15980,15980,15980,15970,265
|
|
20240216,092100,408524060,15990,16000,16000,15970,754
|
|
20240216,092000,396477580,16000,16020,16020,16000,84
|
|
20240216,091900,395133500,16020,16010,16030,16010,11
|
|
20240216,091800,394957240,16040,16020,16060,15970,6713
|
|
20240216,091700,287433470,16020,16000,16020,16000,482
|
|
20240216,091600,279721310,16000,16000,16030,15980,873
|
|
20240216,091500,265739020,16010,15990,16010,15980,262
|
|
20240216,091400,261547980,15960,15980,16000,15960,1357
|
|
20240216,091300,239849010,15950,15950,15970,15950,666
|
|
20240216,091200,229224280,15960,15950,15960,15950,700
|
|
20240216,091100,218058980,15950,15930,15950,15920,391
|
|
20240216,091000,211827880,15930,15970,15970,15930,258
|
|
20240216,090900,207713940,15970,16000,16000,15930,805
|
|
20240216,090800,194868720,16000,15920,16000,15920,1880
|
|
20240216,090700,164816390,15920,16000,16020,15920,566
|
|
20240216,090600,155773330,16010,15990,16080,15990,2917
|
|
20240216,090500,109037890,15990,15940,16000,15940,1747
|
|
20240216,090400,81108540,15940,15910,15970,15910,989
|
|
20240216,090300,65357440,15910,15830,15960,15830,817
|
|
20240216,090200,52357660,15820,15860,15940,15820,696
|
|
20240216,090100,41285060,15900,15810,15900,15800,1927
|
|
20240216,090000,10755100,15740,15800,15810,15740,681
|