583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184000,2090566260,15800,15800,15800,15800,1715
|
|
20240213,183900,2090566260,15800,15800,15800,15800,0
|
|
20240213,183800,2090566260,15800,15800,15800,15800,0
|
|
20240213,183700,2090566260,15800,15800,15800,15800,0
|
|
20240213,183600,2090566260,15800,15800,15800,15800,0
|
|
20240213,183500,2090566260,15800,15800,15800,15800,0
|
|
20240213,183400,2090566260,15800,15800,15800,15800,0
|
|
20240213,183300,2090566260,15800,15800,15800,15800,0
|
|
20240213,183200,2090566260,15800,15800,15800,15800,0
|
|
20240213,183100,2090566260,15800,15800,15800,15800,0
|
|
20240213,183000,2090566260,15800,15800,15800,15800,0
|
|
20240213,182900,2090566260,15800,15800,15800,15800,0
|
|
20240213,182800,2090566260,15800,15800,15800,15800,0
|
|
20240213,182700,2090566260,15800,15800,15800,15800,0
|
|
20240213,182600,2090566260,15800,15800,15800,15800,0
|
|
20240213,182500,2090566260,15800,15800,15800,15800,0
|
|
20240213,182400,2090566260,15800,15800,15800,15800,0
|
|
20240213,182300,2090566260,15800,15800,15800,15800,0
|
|
20240213,182200,2090566260,15800,15800,15800,15800,0
|
|
20240213,182100,2090566260,15800,15800,15800,15800,0
|
|
20240213,182000,2090566260,15800,15800,15800,15800,0
|
|
20240213,181900,2090566260,15800,15800,15800,15800,0
|
|
20240213,181800,2090566260,15800,15800,15800,15800,0
|
|
20240213,181700,2090566260,15800,15800,15800,15800,0
|
|
20240213,181600,2090566260,15800,15800,15800,15800,0
|
|
20240213,181500,2090566260,15800,15800,15800,15800,0
|
|
20240213,181400,2090566260,15800,15800,15800,15800,0
|
|
20240213,181300,2090566260,15800,15800,15800,15800,0
|
|
20240213,181200,2090566260,15800,15800,15800,15800,0
|
|
20240213,181100,2090566260,15800,15800,15800,15800,0
|
|
20240213,181000,2090566260,15800,15800,15800,15800,1715
|
|
20240213,180900,2090566260,15800,15800,15800,15800,0
|
|
20240213,180800,2090566260,15800,15800,15800,15800,0
|
|
20240213,180700,2090566260,15800,15800,15800,15800,0
|
|
20240213,180600,2090566260,15800,15800,15800,15800,0
|
|
20240213,180500,2090566260,15800,15800,15800,15800,0
|
|
20240213,180400,2090566260,15800,15800,15800,15800,0
|
|
20240213,180300,2090566260,15800,15800,15800,15800,0
|
|
20240213,180200,2090566260,15800,15800,15800,15800,0
|
|
20240213,180100,2090566260,15800,15800,15800,15800,0
|
|
20240213,180000,2090566260,15800,15800,15800,15800,0
|
|
20240213,175900,2090566260,15800,15800,15800,15800,0
|
|
20240213,175800,2090566260,15800,15800,15800,15800,0
|
|
20240213,175700,2090566260,15800,15800,15800,15800,0
|
|
20240213,175600,2090566260,15800,15800,15800,15800,0
|
|
20240213,175500,2090566260,15800,15800,15800,15800,0
|
|
20240213,175400,2090566260,15800,15800,15800,15800,0
|
|
20240213,175300,2090566260,15800,15800,15800,15800,0
|
|
20240213,175200,2090566260,15800,15800,15800,15800,0
|
|
20240213,175100,2090566260,15800,15800,15800,15800,0
|
|
20240213,175000,2090566260,15800,15800,15800,15800,0
|
|
20240213,174900,2090566260,15800,15800,15800,15800,0
|
|
20240213,174800,2090566260,15800,15800,15800,15800,0
|
|
20240213,174700,2090566260,15800,15800,15800,15800,0
|
|
20240213,174600,2090566260,15800,15800,15800,15800,0
|
|
20240213,174500,2090566260,15800,15800,15800,15800,0
|
|
20240213,174400,2090566260,15800,15800,15800,15800,0
|
|
20240213,174300,2090566260,15800,15800,15800,15800,0
|
|
20240213,174200,2090566260,15800,15800,15800,15800,0
|
|
20240213,174100,2090566260,15800,15800,15800,15800,0
|
|
20240213,174000,2090566260,15800,15800,15800,15800,1715
|
|
20240213,173900,2090566260,15800,15800,15800,15800,0
|
|
20240213,173800,2090566260,15800,15800,15800,15800,0
|
|
20240213,173700,2090566260,15800,15800,15800,15800,0
|
|
20240213,173600,2090566260,15800,15800,15800,15800,0
|
|
20240213,173500,2090566260,15800,15800,15800,15800,0
|
|
20240213,173400,2090566260,15800,15800,15800,15800,0
|
|
20240213,173300,2090566260,15800,15800,15800,15800,0
|
|
20240213,173200,2090566260,15800,15800,15800,15800,0
|
|
20240213,173100,2090566260,15800,15800,15800,15800,0
|
|
20240213,173000,2090566260,15800,15800,15800,15800,0
|
|
20240213,172900,2090566260,15800,15800,15800,15800,0
|
|
20240213,172800,2090566260,15800,15800,15800,15800,0
|
|
20240213,172700,2090566260,15800,15800,15800,15800,0
|
|
20240213,172600,2090566260,15800,15800,15800,15800,0
|
|
20240213,172500,2090566260,15800,15800,15800,15800,0
|
|
20240213,172400,2090566260,15800,15800,15800,15800,0
|
|
20240213,172300,2090566260,15800,15800,15800,15800,0
|
|
20240213,172200,2090566260,15800,15800,15800,15800,0
|
|
20240213,172100,2090566260,15800,15800,15800,15800,0
|
|
20240213,172000,2090566260,15800,15800,15800,15800,0
|
|
20240213,171900,2090566260,15800,15800,15800,15800,0
|
|
20240213,171800,2090566260,15800,15800,15800,15800,0
|
|
20240213,171700,2090566260,15800,15800,15800,15800,0
|
|
20240213,171600,2090566260,15800,15800,15800,15800,0
|
|
20240213,171500,2090566260,15800,15800,15800,15800,0
|
|
20240213,171400,2090566260,15800,15800,15800,15800,0
|
|
20240213,171300,2090566260,15800,15800,15800,15800,0
|
|
20240213,171200,2090566260,15800,15800,15800,15800,0
|
|
20240213,171100,2090566260,15800,15800,15800,15800,0
|
|
20240213,171000,2090566260,15800,15800,15800,15800,1715
|
|
20240213,170900,2090566260,15800,15800,15800,15800,0
|
|
20240213,170800,2090566260,15800,15800,15800,15800,0
|
|
20240213,170700,2090566260,15800,15800,15800,15800,0
|
|
20240213,170600,2090566260,15800,15800,15800,15800,0
|
|
20240213,170500,2090566260,15800,15800,15800,15800,0
|
|
20240213,170400,2090566260,15800,15800,15800,15800,0
|
|
20240213,170300,2090566260,15800,15800,15800,15800,0
|
|
20240213,170200,2090566260,15800,15800,15800,15800,0
|
|
20240213,170100,2090566260,15800,15800,15800,15800,0
|
|
20240213,170000,2090566260,15800,15800,15800,15800,0
|
|
20240213,165900,2090566260,15800,15800,15800,15800,0
|
|
20240213,165800,2090566260,15800,15800,15800,15800,0
|
|
20240213,165700,2090566260,15800,15800,15800,15800,0
|
|
20240213,165600,2090566260,15800,15800,15800,15800,0
|
|
20240213,165500,2090566260,15800,15800,15800,15800,0
|
|
20240213,165400,2090566260,15800,15800,15800,15800,0
|
|
20240213,165300,2090566260,15800,15800,15800,15800,0
|
|
20240213,165200,2090566260,15800,15800,15800,15800,0
|
|
20240213,165100,2090566260,15800,15800,15800,15800,0
|
|
20240213,165000,2090566260,15800,15800,15800,15800,0
|
|
20240213,164900,2090566260,15800,15800,15800,15800,0
|
|
20240213,164800,2090566260,15800,15800,15800,15800,0
|
|
20240213,164700,2090566260,15800,15800,15800,15800,0
|
|
20240213,164600,2090566260,15800,15800,15800,15800,0
|
|
20240213,164500,2090566260,15800,15800,15800,15800,0
|
|
20240213,164400,2090566260,15800,15800,15800,15800,0
|
|
20240213,164300,2090566260,15800,15800,15800,15800,0
|
|
20240213,164200,2090566260,15800,15800,15800,15800,0
|
|
20240213,164100,2090566260,15800,15800,15800,15800,0
|
|
20240213,164000,2090566260,15800,15800,15800,15800,1715
|
|
20240213,163900,2090566260,15800,15800,15800,15800,0
|
|
20240213,163800,2090566260,15800,15800,15800,15800,0
|
|
20240213,163700,2090566260,15800,15800,15800,15800,0
|
|
20240213,163600,2090566260,15800,15800,15800,15800,0
|
|
20240213,163500,2090566260,15800,15800,15800,15800,0
|
|
20240213,163400,2090566260,15800,15800,15800,15800,0
|
|
20240213,163300,2090566260,15800,15800,15800,15800,0
|
|
20240213,163200,2090566260,15800,15800,15800,15800,0
|
|
20240213,163100,2090566260,15800,15800,15800,15800,0
|
|
20240213,163000,2090566260,15800,15800,15800,15800,0
|
|
20240213,162900,2090566260,15800,15800,15800,15800,0
|
|
20240213,162800,2090566260,15800,15800,15800,15800,0
|
|
20240213,162700,2090566260,15800,15800,15800,15800,0
|
|
20240213,162600,2090566260,15800,15800,15800,15800,0
|
|
20240213,162500,2090566260,15800,15800,15800,15800,0
|
|
20240213,162400,2090566260,15800,15800,15800,15800,0
|
|
20240213,162300,2090566260,15800,15800,15800,15800,0
|
|
20240213,162200,2090566260,15800,15800,15800,15800,0
|
|
20240213,162100,2090566260,15800,15800,15800,15800,0
|
|
20240213,162000,2090566260,15800,15800,15800,15800,0
|
|
20240213,161900,2090566260,15800,15800,15800,15800,0
|
|
20240213,161800,2090566260,15800,15800,15800,15800,0
|
|
20240213,161700,2090566260,15800,15800,15800,15800,0
|
|
20240213,161600,2090566260,15800,15800,15800,15800,0
|
|
20240213,161500,2090566260,15800,15800,15800,15800,0
|
|
20240213,161400,2090566260,15800,15800,15800,15800,0
|
|
20240213,161300,2090566260,15800,15800,15800,15800,0
|
|
20240213,161200,2090566260,15800,15800,15800,15800,0
|
|
20240213,161100,2090566260,15800,15800,15800,15800,0
|
|
20240213,161000,2090566260,15800,15800,15800,15800,1715
|
|
20240213,160900,2090566260,15800,15800,15800,15800,0
|
|
20240213,160800,2090566260,15800,15800,15800,15800,0
|
|
20240213,160700,2090566260,15800,15800,15800,15800,0
|
|
20240213,160600,2090566260,15800,15800,15800,15800,0
|
|
20240213,160500,2090566260,15800,15800,15800,15800,0
|
|
20240213,160400,2090566260,15800,15800,15800,15800,0
|
|
20240213,160300,2090566260,15800,15800,15800,15800,0
|
|
20240213,160200,2090566260,15800,15800,15800,15800,0
|
|
20240213,160100,2090566260,15800,15800,15800,15800,0
|
|
20240213,160000,2090566260,15800,15800,15800,15800,0
|
|
20240213,155900,2090566260,15800,15800,15800,15800,0
|
|
20240213,155800,2090566260,15800,15800,15800,15800,0
|
|
20240213,155700,2090566260,15800,15800,15800,15800,0
|
|
20240213,155600,2090566260,15800,15800,15800,15800,0
|
|
20240213,155500,2090566260,15800,15800,15800,15800,0
|
|
20240213,155400,2090566260,15800,15800,15800,15800,0
|
|
20240213,155300,2090566260,15800,15800,15800,15800,0
|
|
20240213,155200,2090566260,15800,15800,15800,15800,0
|
|
20240213,155100,2090566260,15800,15800,15800,15800,0
|
|
20240213,155000,2090566260,15800,15800,15800,15800,0
|
|
20240213,154900,2090566260,15800,15800,15800,15800,0
|
|
20240213,154800,2090566260,15800,15800,15800,15800,0
|
|
20240213,154700,2090566260,15800,15800,15800,15800,0
|
|
20240213,154600,2090566260,15800,15800,15800,15800,0
|
|
20240213,154500,2090566260,15800,15800,15800,15800,0
|
|
20240213,154400,2090566260,15800,15800,15800,15800,0
|
|
20240213,154300,2090566260,15800,15800,15800,15800,0
|
|
20240213,154200,2090566260,15800,15800,15800,15800,0
|
|
20240213,154100,2090566260,15800,15800,15800,15800,0
|
|
20240213,154000,2090566260,15800,15800,15800,15800,1715
|
|
20240213,153900,2090566260,15800,15800,15800,15800,0
|
|
20240213,153800,2090566260,15800,15800,15800,15800,0
|
|
20240213,153700,2090566260,15800,15800,15800,15800,0
|
|
20240213,153600,2090566260,15800,15800,15800,15800,0
|
|
20240213,153500,2090566260,15800,15800,15800,15800,0
|
|
20240213,153400,2090566260,15800,15800,15800,15800,0
|
|
20240213,153300,2090566260,15800,15800,15800,15800,0
|
|
20240213,153200,2090566260,15800,15800,15800,15800,0
|
|
20240213,153100,2090566260,15800,15800,15800,15800,0
|
|
20240213,153000,2090566260,15800,15800,15800,15800,1715
|
|
20240213,152900,2063469260,15890,15890,15890,15890,0
|
|
20240213,152800,2063469260,15890,15890,15890,15890,0
|
|
20240213,152700,2063469260,15890,15890,15890,15890,0
|
|
20240213,152600,2063469260,15890,15890,15890,15890,0
|
|
20240213,152500,2063469260,15890,15890,15890,15890,0
|
|
20240213,152400,2063469260,15890,15890,15890,15890,0
|
|
20240213,152300,2063469260,15890,15890,15890,15890,0
|
|
20240213,152200,2063469260,15890,15890,15890,15890,0
|
|
20240213,152100,2063469260,15890,15890,15890,15890,0
|
|
20240213,152000,2063469260,15890,15890,15890,15890,0
|
|
20240213,151900,2063469260,15890,15890,15890,15880,167
|
|
20240213,151800,2060815720,15890,15890,15890,15890,97
|
|
20240213,151700,2059274390,15890,15890,15890,15890,469
|
|
20240213,151600,2051821980,15890,15880,15890,15880,217
|
|
20240213,151500,2048374840,15870,15870,15870,15870,200
|
|
20240213,151400,2045200840,15870,15880,15890,15870,2221
|
|
20240213,151300,2009920370,15880,15880,15880,15870,41
|
|
20240213,151200,2009269440,15870,15880,15880,15870,25
|
|
20240213,151100,2008872600,15880,15870,15880,15870,22
|
|
20240213,151000,2008523390,15880,15870,15880,15870,258
|
|
20240213,150900,2004428880,15880,15870,15880,15870,280
|
|
20240213,150800,1999982820,15880,15880,15880,15880,11
|
|
20240213,150700,1999808140,15870,15880,15880,15870,421
|
|
20240213,150600,1993122920,15880,15870,15880,15870,36
|
|
20240213,150500,1992551540,15880,15870,15880,15870,6
|
|
20240213,150400,1992456280,15860,15860,15880,15860,912
|
|
20240213,150300,1977986700,15860,15860,15860,15850,45
|
|
20240213,150200,1977273150,15860,15850,15860,15850,23
|
|
20240213,150100,1976908530,15860,15850,15860,15850,25
|
|
20240213,150000,1976512180,15860,15850,15860,15850,19
|
|
20240213,145900,1976210950,15860,15860,15860,15850,149
|
|
20240213,145800,1973847970,15850,15850,15850,15850,25
|
|
20240213,145700,1973451720,15850,15850,15850,15840,171
|
|
20240213,145600,1970741530,15850,15850,15850,15840,227
|
|
20240213,145500,1967143730,15850,15850,15850,15840,51
|
|
20240213,145400,1966335530,15850,15840,15850,15840,28
|
|
20240213,145300,1965891890,15850,15840,15860,15840,306
|
|
20240213,145200,1961041020,15850,15850,15850,15840,145
|
|
20240213,145100,1958743580,15850,15850,15850,15850,7
|
|
20240213,145000,1958632630,15840,15850,15860,15840,635
|
|
20240213,144900,1948569510,15860,15850,15860,15850,293
|
|
20240213,144800,1943925400,15850,15840,15850,15840,22
|
|
20240213,144700,1943576860,15840,15840,15850,15840,325
|
|
20240213,144600,1938426230,15840,15840,15840,15830,120
|
|
20240213,144500,1936525580,15840,15840,15840,15840,38
|
|
20240213,144400,1935923660,15830,15840,15840,15830,22
|
|
20240213,144300,1935575330,15830,15830,15840,15830,178
|
|
20240213,144200,1932756520,15840,15840,15840,15830,46
|
|
20240213,144100,1932028030,15830,15830,15850,15830,749
|
|
20240213,144000,1920164410,15840,15830,15840,15830,99
|
|
20240213,143900,1918596730,15830,15820,15830,15820,188
|
|
20240213,143800,1915621840,15830,15820,15830,15820,30
|
|
20240213,143700,1915147170,15840,15830,15840,15820,64
|
|
20240213,143600,1914133820,15820,15820,15830,15810,129
|
|
20240213,143500,1912093260,15820,15810,15820,15810,191
|
|
20240213,143400,1909073140,15810,15830,15830,15810,151
|
|
20240213,143300,1906683510,15810,15820,15830,15810,405
|
|
20240213,143200,1900276970,15820,15840,15840,15820,556
|
|
20240213,143100,1891472300,15850,15850,15850,15850,9
|
|
20240213,143000,1891329650,15860,15850,15860,15840,353
|
|
20240213,142900,1885734880,15840,15840,15840,15840,0
|
|
20240213,142800,1885734880,15840,15870,15870,15840,1749
|
|
20240213,142700,1858002660,15880,15880,15880,15870,29
|
|
20240213,142600,1857542300,15870,15870,15870,15860,255
|
|
20240213,142500,1853495610,15870,15870,15870,15860,49
|
|
20240213,142400,1852718130,15870,15860,15870,15860,22
|
|
20240213,142300,1852369140,15870,15870,15870,15860,260
|
|
20240213,142200,1848244530,15860,15860,15860,15860,178
|
|
20240213,142100,1845421450,15860,15880,15880,15860,25
|
|
20240213,142000,1845024830,15870,15870,15880,15870,530
|
|
20240213,141900,1836613340,15860,15860,15860,15860,69
|
|
20240213,141800,1835519000,15860,15860,15860,15850,576
|
|
20240213,141700,1826384100,15860,15870,15870,15860,586
|
|
20240213,141600,1817090020,15860,15860,15860,15850,138
|
|
20240213,141500,1814901500,15850,15860,15860,15850,49
|
|
20240213,141400,1814124510,15850,15850,15850,15850,15
|
|
20240213,141300,1813886760,15860,15860,15860,15860,231
|
|
20240213,141200,1810223100,15860,15860,15870,15860,182
|
|
20240213,141100,1807335550,15850,15870,15870,15850,581
|
|
20240213,141000,1798117570,15880,15890,15900,15880,2368
|
|
20240213,140900,1760499860,15890,15880,15890,15880,116
|
|
20240213,140800,1758657690,15880,15870,15880,15870,68
|
|
20240213,140700,1757578400,15870,15860,15870,15860,433
|
|
20240213,140600,1750706940,15870,15860,15870,15860,147
|
|
20240213,140500,1748374210,15870,15870,15870,15870,8
|
|
20240213,140400,1748247250,15860,15870,15870,15860,27
|
|
20240213,140300,1747818910,15860,15870,15870,15860,125
|
|
20240213,140200,1745835310,15870,15870,15870,15860,49
|
|
20240213,140100,1745057840,15860,15870,15870,15860,44
|
|
20240213,140000,1744359880,15870,15860,15870,15860,140
|
|
20240213,135900,1742138240,15860,15860,15870,15860,183
|
|
20240213,135800,1739235550,15870,15860,15870,15860,50
|
|
20240213,135700,1738442210,15870,15880,15890,15870,746
|
|
20240213,135600,1726601650,15880,15870,15890,15870,1501
|
|
20240213,135500,1702768280,15860,15860,15870,15860,65
|
|
20240213,135400,1701737280,15860,15860,15860,15850,56
|
|
20240213,135300,1700849470,15860,15860,15860,15850,134
|
|
20240213,135200,1698724580,15850,15840,15850,15840,80
|
|
20240213,135100,1697456940,15850,15840,15850,15840,52
|
|
20240213,135000,1696633200,15850,15850,15850,15840,192
|
|
20240213,134900,1693590350,15850,15840,15850,15840,48
|
|
20240213,134800,1692830020,15850,15850,15850,15850,6
|
|
20240213,134700,1692734920,15850,15850,15850,15850,590
|
|
20240213,134600,1683383420,15840,15840,15850,15840,92
|
|
20240213,134500,1681925790,15840,15840,15850,15840,173
|
|
20240213,134400,1679185400,15840,15840,15840,15830,244
|
|
20240213,134300,1675320790,15840,15830,15840,15830,155
|
|
20240213,134200,1672865950,15840,15850,15850,15830,511
|
|
20240213,134100,1664769610,15850,15860,15860,15850,140
|
|
20240213,134000,1662550590,15860,15840,15860,15840,379
|
|
20240213,133900,1656543730,15850,15850,15850,15840,81
|
|
20240213,133800,1655260230,15850,15850,15850,15850,25
|
|
20240213,133700,1654863980,15840,15850,15860,15840,146
|
|
20240213,133600,1652550180,15840,15840,15840,15840,79
|
|
20240213,133500,1651298820,15840,15840,15840,15830,92
|
|
20240213,133400,1649841890,15840,15840,15840,15840,307
|
|
20240213,133300,1644979010,15850,15840,15850,15840,132
|
|
20240213,133200,1642887160,15850,15820,15850,15820,247
|
|
20240213,133100,1638976940,15830,15820,15830,15820,56
|
|
20240213,133000,1638090920,15820,15820,15820,15810,91
|
|
20240213,132900,1636651650,15810,15810,15810,15810,53
|
|
20240213,132800,1635813720,15810,15820,15820,15810,10
|
|
20240213,132700,1635655540,15810,15820,15820,15810,165
|
|
20240213,132600,1633045610,15810,15810,15820,15810,292
|
|
20240213,132500,1628428690,15810,15820,15820,15810,88
|
|
20240213,132400,1627036900,15810,15820,15820,15810,42
|
|
20240213,132300,1626372810,15820,15820,15820,15810,142
|
|
20240213,132200,1624126730,15810,15810,15820,15810,98
|
|
20240213,132100,1622576760,15820,15820,15830,15820,361
|
|
20240213,132000,1616865670,15820,15810,15820,15810,207
|
|
20240213,131900,1613591330,15810,15810,15820,15810,67
|
|
20240213,131800,1612531990,15810,15820,15820,15810,7
|
|
20240213,131700,1612421260,15820,15810,15840,15810,135
|
|
20240213,131600,1610285800,15810,15820,15820,15810,66
|
|
20240213,131500,1609242030,15820,15810,15840,15810,312
|
|
20240213,131400,1604307970,15810,15810,15810,15800,103
|
|
20240213,131300,1602680130,15810,15800,15810,15800,134
|
|
20240213,131200,1600561950,15810,15800,15810,15800,90
|
|
20240213,131100,1599139670,15810,15810,15810,15810,219
|
|
20240213,131000,1595677280,15810,15820,15820,15810,392
|
|
20240213,130900,1589477570,15820,15820,15820,15820,51
|
|
20240213,130800,1588670750,15820,15830,15830,15820,853
|
|
20240213,130700,1575169180,15840,15860,15860,15840,1646
|
|
20240213,130600,1549081390,15860,15910,15910,15860,4077
|
|
20240213,130500,1484350120,15910,15900,15910,15900,43
|
|
20240213,130400,1483666380,15900,15900,15910,15900,353
|
|
20240213,130300,1478053590,15900,15900,15910,15900,2778
|
|
20240213,130200,1433880980,15890,15890,15900,15890,55
|
|
20240213,130100,1433006960,15900,15890,15900,15890,46
|
|
20240213,130000,1432275920,15890,15890,15900,15890,73
|
|
20240213,125900,1431115890,15890,15880,15890,15880,97
|
|
20240213,125800,1429575170,15880,15890,15890,15880,79
|
|
20240213,125700,1428319900,15880,15880,15890,15870,227
|
|
20240213,125600,1424714050,15880,15860,15880,15860,357
|
|
20240213,125500,1419050760,15860,15880,15900,15860,746
|
|
20240213,125400,1407208080,15880,15880,15880,15880,36
|
|
20240213,125300,1406636400,15900,15880,15900,15880,75
|
|
20240213,125200,1405445380,15880,15890,15900,15870,1217
|
|
20240213,125100,1386112910,15900,15900,15900,15890,157
|
|
20240213,125000,1383616970,15890,15890,15890,15890,46
|
|
20240213,124900,1382886030,15900,15890,15900,15870,118
|
|
20240213,124800,1381011780,15880,15870,15880,15860,1273
|
|
20240213,124700,1360809330,15870,15890,15890,15870,226
|
|
20240213,124600,1357220600,15880,15890,15890,15870,715
|
|
20240213,124500,1345860380,15890,15860,15890,15860,2190
|
|
20240213,124400,1311095300,15870,15850,15870,15850,181
|
|
20240213,124300,1308224710,15850,15860,15860,15850,62
|
|
20240213,124200,1307241760,15850,15860,15860,15850,49
|
|
20240213,124100,1306465080,15860,15860,15860,15840,96
|
|
20240213,124000,1304943520,15860,15850,15860,15850,166
|
|
20240213,123900,1302311140,15850,15850,15850,15850,51
|
|
20240213,123800,1301502790,15860,15850,15860,15850,46
|
|
20240213,123700,1300773580,15850,15830,15850,15830,794
|
|
20240213,123600,1288192200,15830,15830,15830,15830,40
|
|
20240213,123500,1287559000,15830,15830,15840,15830,62
|
|
20240213,123400,1286577460,15830,15830,15840,15830,143
|
|
20240213,123300,1284312810,15830,15820,15830,15820,103
|
|
20240213,123200,1282682710,15820,15830,15830,15820,477
|
|
20240213,123100,1275132320,15830,15830,15830,15830,61
|
|
20240213,123000,1274166690,15820,15820,15820,15810,686
|
|
20240213,122900,1263314210,15820,15830,15830,15820,1103
|
|
20240213,122800,1245854110,15840,15830,15840,15830,37
|
|
20240213,122700,1245268380,15840,15840,15840,15840,182
|
|
20240213,122600,1242385500,15830,15830,15830,15830,37
|
|
20240213,122500,1241799790,15830,15830,15830,15830,300
|
|
20240213,122400,1237050790,15820,15810,15820,15810,80
|
|
20240213,122300,1235785300,15810,15810,15820,15810,71
|
|
20240213,122200,1234662440,15820,15820,15820,15810,53
|
|
20240213,122100,1233824340,15820,15830,15830,15820,60
|
|
20240213,122000,1232874800,15820,15810,15820,15810,152
|
|
20240213,121900,1230470780,15810,15810,15820,15810,49
|
|
20240213,121800,1229696030,15820,15810,15820,15810,43
|
|
20240213,121700,1229016180,15820,15820,15820,15820,136
|
|
20240213,121600,1226864660,15820,15840,15840,15820,30
|
|
20240213,121500,1226390000,15840,15840,15840,15830,71
|
|
20240213,121400,1225265710,15830,15810,15850,15810,185
|
|
20240213,121300,1222338030,15810,15820,15820,15810,67
|
|
20240213,121200,1221278460,15820,15820,15820,15810,410
|
|
20240213,121100,1214792480,15830,15820,15830,15820,73
|
|
20240213,121000,1213637560,15820,15810,15820,15810,286
|
|
20240213,120900,1209115500,15820,15810,15820,15810,45
|
|
20240213,120800,1208403950,15820,15820,15820,15820,42
|
|
20240213,120700,1207739510,15820,15810,15820,15810,241
|
|
20240213,120600,1203927990,15810,15830,15830,15810,47
|
|
20240213,120500,1203184710,15820,15830,15840,15820,1288
|
|
20240213,120400,1182798690,15810,15800,15830,15800,253
|
|
20240213,120300,1178799880,15800,15800,15800,15790,103
|
|
20240213,120200,1177172830,15790,15780,15790,15780,384
|
|
20240213,120100,1171111930,15780,15750,15780,15750,639
|
|
20240213,120000,1161039230,15740,15750,15750,15740,57
|
|
20240213,115900,1160142010,15750,15740,15750,15740,54
|
|
20240213,115800,1159291940,15740,15750,15750,15740,59
|
|
20240213,115700,1158363150,15750,15730,15750,15730,680
|
|
20240213,115600,1147660050,15730,15730,15740,15730,91
|
|
20240213,115500,1146228110,15730,15740,15740,15730,49
|
|
20240213,115400,1145457240,15740,15730,15740,15730,159
|
|
20240213,115300,1142955010,15730,15740,15740,15720,70
|
|
20240213,115200,1141854270,15720,15720,15720,15720,42
|
|
20240213,115100,1141194030,15740,15710,15740,15710,92
|
|
20240213,115000,1139748380,15700,15740,15740,15690,78
|
|
20240213,114900,1138524330,15690,15720,15720,15690,609
|
|
20240213,114800,1128952240,15720,15700,15720,15700,297
|
|
20240213,114700,1124284120,15700,15690,15700,15690,181
|
|
20240213,114600,1121443270,15690,15690,15690,15690,212
|
|
20240213,114500,1118116990,15690,15690,15690,15690,53
|
|
20240213,114400,1117285420,15690,15710,15710,15690,692
|
|
20240213,114300,1106419730,15710,15730,15730,15710,530
|
|
20240213,114200,1098089960,15730,15720,15730,15720,74
|
|
20240213,114100,1096926610,15730,15720,15730,15720,204
|
|
20240213,114000,1093719280,15710,15720,15720,15710,74
|
|
20240213,113900,1092556540,15720,15720,15720,15710,56
|
|
20240213,113800,1091676690,15710,15730,15730,15710,66
|
|
20240213,113700,1090639610,15740,15730,15780,15700,1159
|
|
20240213,113600,1072392570,15720,15700,15720,15700,78
|
|
20240213,113500,1071167320,15690,15690,15690,15690,89
|
|
20240213,113400,1069770910,15680,15680,15680,15670,438
|
|
20240213,113300,1062903100,15670,15680,15680,15670,129
|
|
20240213,113200,1060880980,15670,15670,15680,15670,64
|
|
20240213,113100,1059878000,15670,15680,15680,15670,186
|
|
20240213,113000,1056962050,15670,15670,15670,15670,46
|
|
20240213,112900,1056241230,15670,15670,15680,15670,38
|
|
20240213,112800,1055645760,15680,15670,15680,15670,52
|
|
20240213,112700,1054830760,15680,15700,15700,15670,692
|
|
20240213,112600,1043970690,15700,15760,15760,15700,6
|
|
20240213,112500,1043876190,15700,15710,15790,15700,280
|
|
20240213,112400,1039474370,15710,15700,15800,15690,1164
|
|
20240213,112300,1021150250,15700,15670,15700,15670,59
|
|
20240213,112200,1020225510,15700,15670,15700,15670,54
|
|
20240213,112100,1019379180,15670,15690,15690,15670,526
|
|
20240213,112000,1011131780,15670,15660,15700,15660,707
|
|
20240213,111900,1000056040,15660,15650,15660,15640,96
|
|
20240213,111800,998553680,15650,15660,15660,15650,381
|
|
20240213,111700,992590000,15650,15640,15650,15640,237
|
|
20240213,111600,988883030,15640,15650,15660,15640,876
|
|
20240213,111500,975178360,15650,15690,15700,15650,248
|
|
20240213,111400,971289410,15690,15720,15720,15690,842
|
|
20240213,111300,958059390,15730,15750,15750,15720,288
|
|
20240213,111200,953526680,15740,15770,15770,15740,498
|
|
20240213,111100,945677480,15760,15810,15820,15760,838
|
|
20240213,111000,932435670,15820,15830,15830,15820,172
|
|
20240213,110900,929713980,15830,15830,15830,15830,206
|
|
20240213,110800,926453000,15830,15830,15830,15830,252
|
|
20240213,110700,922463840,15830,15860,15860,15820,1347
|
|
20240213,110600,901108850,15860,15880,15880,15860,647
|
|
20240213,110500,890838350,15880,15890,15890,15880,360
|
|
20240213,110400,885121520,15890,15880,15890,15880,51
|
|
20240213,110300,884311580,15890,15890,15890,15880,11
|
|
20240213,110200,884136810,15880,15880,15880,15880,132
|
|
20240213,110100,882040650,15880,15880,15880,15880,102
|
|
20240213,110000,880420890,15870,15910,15910,15870,1591
|
|
20240213,105900,855124890,15920,15920,15920,15920,15
|
|
20240213,105800,854886090,15920,15920,15920,15920,5
|
|
20240213,105700,854806490,15920,15900,15920,15900,619
|
|
20240213,105600,844958910,15910,15890,15910,15890,17
|
|
20240213,105500,844688660,15890,15880,15890,15880,163
|
|
20240213,105400,842100090,15890,15890,15890,15890,64
|
|
20240213,105300,841083130,15890,15890,15890,15890,2
|
|
20240213,105200,841051350,15880,15920,15920,15880,947
|
|
20240213,105100,825996300,15910,15910,15910,15900,880
|
|
20240213,105000,812003720,15910,15910,15910,15910,569
|
|
20240213,104900,802950930,15900,15890,15900,15890,2792
|
|
20240213,104800,758560400,15890,15870,15890,15870,128
|
|
20240213,104700,756527500,15870,15870,15870,15870,15
|
|
20240213,104600,756289450,15870,15860,15870,15860,70
|
|
20240213,104500,755179090,15860,15860,15860,15860,42
|
|
20240213,104400,754512970,15850,15840,15850,15840,68
|
|
20240213,104300,753435240,15830,15840,15850,15830,18
|
|
20240213,104200,753150210,15830,15850,15850,15830,331
|
|
20240213,104100,747905350,15850,15840,15850,15840,79
|
|
20240213,104000,746653520,15850,15850,15850,15850,580
|
|
20240213,103900,737460520,15840,15850,15850,15840,561
|
|
20240213,103800,728573430,15840,15870,15870,15840,641
|
|
20240213,103700,718411400,15870,15900,15900,15870,550
|
|
20240213,103600,709678780,15910,15850,15920,15850,1451
|
|
20240213,103500,686609260,15850,15880,15880,15850,294
|
|
20240213,103400,681947240,15880,15850,15880,15850,369
|
|
20240213,103300,676097420,15860,15850,15880,15850,553
|
|
20240213,103200,667323460,15850,15870,15870,15850,432
|
|
20240213,103100,660472720,15860,15880,15880,15860,1037
|
|
20240213,103000,644023400,15880,15880,15890,15880,436
|
|
20240213,102900,637098250,15880,15870,15880,15870,209
|
|
20240213,102800,633779430,15850,15850,15850,15840,851
|
|
20240213,102700,620297820,15850,15850,15850,15850,470
|
|
20240213,102600,612848320,15850,15890,15890,15850,424
|
|
20240213,102500,606115820,15890,15850,15890,15850,1678
|
|
20240213,102400,579489640,15850,15840,15850,15840,308
|
|
20240213,102300,574608570,15850,15830,15860,15830,1291
|
|
20240213,102200,554153870,15830,15800,15830,15800,492
|
|
20240213,102100,546373110,15800,15790,15800,15790,114
|
|
20240213,102000,544572170,15790,15780,15790,15780,36
|
|
20240213,101900,544004030,15780,15780,15780,15780,320
|
|
20240213,101800,538954430,15780,15820,15830,15780,221
|
|
20240213,101700,535459900,15810,15790,15820,15780,1801
|
|
20240213,101600,507005230,15790,15780,15790,15780,247
|
|
20240213,101500,503107450,15780,15790,15790,15780,391
|
|
20240213,101400,496937340,15790,15770,15790,15770,1087
|
|
20240213,101300,479774950,15780,15780,15780,15760,888
|
|
20240213,101200,465764570,15790,15780,15790,15780,107
|
|
20240213,101100,464075570,15780,15770,15780,15760,906
|
|
20240213,101000,449786870,15760,15730,15770,15730,875
|
|
20240213,100900,436007450,15740,15730,15740,15730,43
|
|
20240213,100800,435331040,15740,15740,15740,15730,364
|
|
20240213,100700,429601810,15740,15710,15740,15710,900
|
|
20240213,100600,415449910,15700,15650,15700,15650,2118
|
|
20240213,100500,382244730,15650,15640,15650,15640,125
|
|
20240213,100400,380289700,15640,15640,15650,15640,446
|
|
20240213,100300,373313730,15650,15650,15650,15650,20
|
|
20240213,100200,373000730,15650,15660,15660,15650,54
|
|
20240213,100100,372155180,15660,15660,15660,15660,0
|
|
20240213,100000,372155180,15660,15650,15660,15630,953
|
|
20240213,095900,357246610,15660,15660,15660,15660,7
|
|
20240213,095800,357136990,15670,15670,15670,15670,3
|
|
20240213,095700,357089980,15670,15610,15670,15610,54
|
|
20240213,095600,356245600,15610,15610,15610,15610,5
|
|
20240213,095500,356167550,15610,15640,15640,15610,450
|
|
20240213,095400,349132260,15640,15640,15640,15640,63
|
|
20240213,095300,348146940,15640,15660,15660,15640,198
|
|
20240213,095200,345046380,15670,15670,15670,15670,74
|
|
20240213,095100,343886800,15670,15670,15670,15650,529
|
|
20240213,095000,335604440,15670,15650,15670,15650,270
|
|
20240213,094900,331377470,15640,15620,15640,15620,129
|
|
20240213,094800,329359990,15610,15610,15620,15610,681
|
|
20240213,094700,318729110,15610,15540,15610,15540,3007
|
|
20240213,094600,271885890,15500,15500,15500,15500,0
|
|
20240213,094500,271885890,15500,15540,15540,15500,85
|
|
20240213,094400,270565970,15530,15530,15540,15530,299
|
|
20240213,094300,265922110,15520,15540,15540,15500,437
|
|
20240213,094200,259142610,15540,15530,15540,15530,7
|
|
20240213,094100,259033840,15540,15540,15540,15540,45
|
|
20240213,094000,258334540,15540,15530,15540,15530,147
|
|
20240213,093900,256051620,15520,15530,15530,15520,502
|
|
20240213,093800,248260490,15540,15520,15540,15520,22
|
|
20240213,093700,247918910,15510,15500,15510,15480,119
|
|
20240213,093600,246075940,15500,15440,15510,15440,948
|
|
20240213,093500,231421460,15440,15420,15440,15420,1470
|
|
20240213,093400,208725780,15400,15380,15400,15380,230
|
|
20240213,093300,205186120,15310,15310,15310,15310,0
|
|
20240213,093200,205186120,15310,15330,15350,15310,1907
|
|
20240213,093100,175982580,15390,15330,15390,15320,249
|
|
20240213,093000,172166540,15320,15330,15330,15320,188
|
|
20240213,092900,169285260,15330,15330,15330,15330,141
|
|
20240213,092800,167123730,15340,15340,15340,15340,5
|
|
20240213,092700,167047030,15350,15340,15350,15340,52
|
|
20240213,092600,166248840,15340,15340,15430,15340,461
|
|
20240213,092500,159174740,15340,15340,15340,15340,180
|
|
20240213,092400,156413540,15350,15370,15370,15350,473
|
|
20240213,092300,149149950,15380,15380,15380,15380,103
|
|
20240213,092200,147565810,15380,15390,15400,15380,432
|
|
20240213,092100,140916910,15440,15420,15440,15390,452
|
|
20240213,092000,133950770,15420,15400,15420,15400,255
|
|
20240213,091900,130021850,15390,15430,15430,15390,1047
|
|
20240213,091800,113884470,15440,15440,15440,15440,192
|
|
20240213,091700,110919990,15480,15430,15480,15430,1567
|
|
20240213,091600,86697030,15460,15440,15460,15420,1165
|
|
20240213,091500,68690490,15400,15390,15400,15390,118
|
|
20240213,091400,66873500,15390,15410,15410,15390,1318
|
|
20240213,091300,46576300,15410,15410,15410,15410,96
|
|
20240213,091200,45096940,15410,15440,15450,15410,259
|
|
20240213,091100,41100350,15440,15450,15450,15400,220
|
|
20240213,091000,37705120,15450,15400,15490,15380,490
|
|
20240213,090900,30154650,15400,15370,15400,15370,133
|
|
20240213,090800,28109330,15410,15430,15430,15410,64
|
|
20240213,090700,27122430,15430,15430,15430,15430,120
|
|
20240213,090600,25270830,15430,15390,15510,15390,194
|
|
20240213,090500,22275980,15400,15360,15400,15330,369
|
|
20240213,090400,16616210,15330,15390,15390,15330,64
|
|
20240213,090300,15633220,15400,15440,15440,15400,417
|
|
20240213,090200,9202820,15530,15530,15530,15530,20
|
|
20240213,090100,8892220,15550,15540,15550,15540,44
|
|
20240213,090000,8208280,15440,15580,15580,15440,527
|