583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184000,5084918940,16960,16960,16960,16960,3882
|
|
20240214,183900,5084918940,16960,16960,16960,16960,0
|
|
20240214,183800,5084918940,16960,16960,16960,16960,0
|
|
20240214,183700,5084918940,16960,16960,16960,16960,0
|
|
20240214,183600,5084918940,16960,16960,16960,16960,0
|
|
20240214,183500,5084918940,16960,16960,16960,16960,0
|
|
20240214,183400,5084918940,16960,16960,16960,16960,0
|
|
20240214,183300,5084918940,16960,16960,16960,16960,0
|
|
20240214,183200,5084918940,16960,16960,16960,16960,0
|
|
20240214,183100,5084918940,16960,16960,16960,16960,0
|
|
20240214,183000,5084918940,16960,16960,16960,16960,0
|
|
20240214,182900,5084918940,16960,16960,16960,16960,0
|
|
20240214,182800,5084918940,16960,16960,16960,16960,0
|
|
20240214,182700,5084918940,16960,16960,16960,16960,0
|
|
20240214,182600,5084918940,16960,16960,16960,16960,0
|
|
20240214,182500,5084918940,16960,16960,16960,16960,0
|
|
20240214,182400,5084918940,16960,16960,16960,16960,0
|
|
20240214,182300,5084918940,16960,16960,16960,16960,0
|
|
20240214,182200,5084918940,16960,16960,16960,16960,0
|
|
20240214,182100,5084918940,16960,16960,16960,16960,0
|
|
20240214,182000,5084918940,16960,16960,16960,16960,0
|
|
20240214,181900,5084918940,16960,16960,16960,16960,0
|
|
20240214,181800,5084918940,16960,16960,16960,16960,0
|
|
20240214,181700,5084918940,16960,16960,16960,16960,0
|
|
20240214,181600,5084918940,16960,16960,16960,16960,0
|
|
20240214,181500,5084918940,16960,16960,16960,16960,0
|
|
20240214,181400,5084918940,16960,16960,16960,16960,0
|
|
20240214,181300,5084918940,16960,16960,16960,16960,0
|
|
20240214,181200,5084918940,16960,16960,16960,16960,0
|
|
20240214,181100,5084918940,16960,16960,16960,16960,0
|
|
20240214,181000,5084918940,16960,16960,16960,16960,3882
|
|
20240214,180900,5084918940,16960,16960,16960,16960,0
|
|
20240214,180800,5084918940,16960,16960,16960,16960,0
|
|
20240214,180700,5084918940,16960,16960,16960,16960,0
|
|
20240214,180600,5084918940,16960,16960,16960,16960,0
|
|
20240214,180500,5084918940,16960,16960,16960,16960,0
|
|
20240214,180400,5084918940,16960,16960,16960,16960,0
|
|
20240214,180300,5084918940,16960,16960,16960,16960,0
|
|
20240214,180200,5084918940,16960,16960,16960,16960,0
|
|
20240214,180100,5084918940,16960,16960,16960,16960,0
|
|
20240214,180000,5084918940,16960,16960,16960,16960,0
|
|
20240214,175900,5084918940,16960,16960,16960,16960,0
|
|
20240214,175800,5084918940,16960,16960,16960,16960,0
|
|
20240214,175700,5084918940,16960,16960,16960,16960,0
|
|
20240214,175600,5084918940,16960,16960,16960,16960,0
|
|
20240214,175500,5084918940,16960,16960,16960,16960,0
|
|
20240214,175400,5084918940,16960,16960,16960,16960,0
|
|
20240214,175300,5084918940,16960,16960,16960,16960,0
|
|
20240214,175200,5084918940,16960,16960,16960,16960,0
|
|
20240214,175100,5084918940,16960,16960,16960,16960,0
|
|
20240214,175000,5084918940,16960,16960,16960,16960,0
|
|
20240214,174900,5084918940,16960,16960,16960,16960,0
|
|
20240214,174800,5084918940,16960,16960,16960,16960,0
|
|
20240214,174700,5084918940,16960,16960,16960,16960,0
|
|
20240214,174600,5084918940,16960,16960,16960,16960,0
|
|
20240214,174500,5084918940,16960,16960,16960,16960,0
|
|
20240214,174400,5084918940,16960,16960,16960,16960,0
|
|
20240214,174300,5084918940,16960,16960,16960,16960,0
|
|
20240214,174200,5084918940,16960,16960,16960,16960,0
|
|
20240214,174100,5084918940,16960,16960,16960,16960,0
|
|
20240214,174000,5084918940,16960,16960,16960,16960,3882
|
|
20240214,173900,5084918940,16960,16960,16960,16960,0
|
|
20240214,173800,5084918940,16960,16960,16960,16960,0
|
|
20240214,173700,5084918940,16960,16960,16960,16960,0
|
|
20240214,173600,5084918940,16960,16960,16960,16960,0
|
|
20240214,173500,5084918940,16960,16960,16960,16960,0
|
|
20240214,173400,5084918940,16960,16960,16960,16960,0
|
|
20240214,173300,5084918940,16960,16960,16960,16960,0
|
|
20240214,173200,5084918940,16960,16960,16960,16960,0
|
|
20240214,173100,5084918940,16960,16960,16960,16960,0
|
|
20240214,173000,5084918940,16960,16960,16960,16960,0
|
|
20240214,172900,5084918940,16960,16960,16960,16960,0
|
|
20240214,172800,5084918940,16960,16960,16960,16960,0
|
|
20240214,172700,5084918940,16960,16960,16960,16960,0
|
|
20240214,172600,5084918940,16960,16960,16960,16960,0
|
|
20240214,172500,5084918940,16960,16960,16960,16960,0
|
|
20240214,172400,5084918940,16960,16960,16960,16960,0
|
|
20240214,172300,5084918940,16960,16960,16960,16960,0
|
|
20240214,172200,5084918940,16960,16960,16960,16960,0
|
|
20240214,172100,5084918940,16960,16960,16960,16960,0
|
|
20240214,172000,5084918940,16960,16960,16960,16960,0
|
|
20240214,171900,5084918940,16960,16960,16960,16960,0
|
|
20240214,171800,5084918940,16960,16960,16960,16960,0
|
|
20240214,171700,5084918940,16960,16960,16960,16960,0
|
|
20240214,171600,5084918940,16960,16960,16960,16960,0
|
|
20240214,171500,5084918940,16960,16960,16960,16960,0
|
|
20240214,171400,5084918940,16960,16960,16960,16960,0
|
|
20240214,171300,5084918940,16960,16960,16960,16960,0
|
|
20240214,171200,5084918940,16960,16960,16960,16960,0
|
|
20240214,171100,5084918940,16960,16960,16960,16960,0
|
|
20240214,171000,5084918940,16960,16960,16960,16960,3882
|
|
20240214,170900,5084918940,16960,16960,16960,16960,0
|
|
20240214,170800,5084918940,16960,16960,16960,16960,0
|
|
20240214,170700,5084918940,16960,16960,16960,16960,0
|
|
20240214,170600,5084918940,16960,16960,16960,16960,0
|
|
20240214,170500,5084918940,16960,16960,16960,16960,0
|
|
20240214,170400,5084918940,16960,16960,16960,16960,0
|
|
20240214,170300,5084918940,16960,16960,16960,16960,0
|
|
20240214,170200,5084918940,16960,16960,16960,16960,0
|
|
20240214,170100,5084918940,16960,16960,16960,16960,0
|
|
20240214,170000,5084918940,16960,16960,16960,16960,0
|
|
20240214,165900,5084918940,16960,16960,16960,16960,0
|
|
20240214,165800,5084918940,16960,16960,16960,16960,0
|
|
20240214,165700,5084918940,16960,16960,16960,16960,0
|
|
20240214,165600,5084918940,16960,16960,16960,16960,0
|
|
20240214,165500,5084918940,16960,16960,16960,16960,0
|
|
20240214,165400,5084918940,16960,16960,16960,16960,0
|
|
20240214,165300,5084918940,16960,16960,16960,16960,0
|
|
20240214,165200,5084918940,16960,16960,16960,16960,0
|
|
20240214,165100,5084918940,16960,16960,16960,16960,0
|
|
20240214,165000,5084918940,16960,16960,16960,16960,0
|
|
20240214,164900,5084918940,16960,16960,16960,16960,0
|
|
20240214,164800,5084918940,16960,16960,16960,16960,0
|
|
20240214,164700,5084918940,16960,16960,16960,16960,0
|
|
20240214,164600,5084918940,16960,16960,16960,16960,0
|
|
20240214,164500,5084918940,16960,16960,16960,16960,0
|
|
20240214,164400,5084918940,16960,16960,16960,16960,0
|
|
20240214,164300,5084918940,16960,16960,16960,16960,0
|
|
20240214,164200,5084918940,16960,16960,16960,16960,0
|
|
20240214,164100,5084918940,16960,16960,16960,16960,0
|
|
20240214,164000,5084918940,16960,16960,16960,16960,3882
|
|
20240214,163900,5084918940,16960,16960,16960,16960,0
|
|
20240214,163800,5084918940,16960,16960,16960,16960,0
|
|
20240214,163700,5084918940,16960,16960,16960,16960,0
|
|
20240214,163600,5084918940,16960,16960,16960,16960,0
|
|
20240214,163500,5084918940,16960,16960,16960,16960,0
|
|
20240214,163400,5084918940,16960,16960,16960,16960,0
|
|
20240214,163300,5084918940,16960,16960,16960,16960,0
|
|
20240214,163200,5084918940,16960,16960,16960,16960,0
|
|
20240214,163100,5084918940,16960,16960,16960,16960,0
|
|
20240214,163000,5084918940,16960,16960,16960,16960,0
|
|
20240214,162900,5084918940,16960,16960,16960,16960,0
|
|
20240214,162800,5084918940,16960,16960,16960,16960,0
|
|
20240214,162700,5084918940,16960,16960,16960,16960,0
|
|
20240214,162600,5084918940,16960,16960,16960,16960,0
|
|
20240214,162500,5084918940,16960,16960,16960,16960,0
|
|
20240214,162400,5084918940,16960,16960,16960,16960,0
|
|
20240214,162300,5084918940,16960,16960,16960,16960,0
|
|
20240214,162200,5084918940,16960,16960,16960,16960,0
|
|
20240214,162100,5084918940,16960,16960,16960,16960,0
|
|
20240214,162000,5084918940,16960,16960,16960,16960,0
|
|
20240214,161900,5084918940,16960,16960,16960,16960,0
|
|
20240214,161800,5084918940,16960,16960,16960,16960,0
|
|
20240214,161700,5084918940,16960,16960,16960,16960,0
|
|
20240214,161600,5084918940,16960,16960,16960,16960,0
|
|
20240214,161500,5084918940,16960,16960,16960,16960,0
|
|
20240214,161400,5084918940,16960,16960,16960,16960,0
|
|
20240214,161300,5084918940,16960,16960,16960,16960,0
|
|
20240214,161200,5084918940,16960,16960,16960,16960,0
|
|
20240214,161100,5084918940,16960,16960,16960,16960,0
|
|
20240214,161000,5084918940,16960,16960,16960,16960,3882
|
|
20240214,160900,5084918940,16960,16960,16960,16960,0
|
|
20240214,160800,5084918940,16960,16960,16960,16960,0
|
|
20240214,160700,5084918940,16960,16960,16960,16960,0
|
|
20240214,160600,5084918940,16960,16960,16960,16960,0
|
|
20240214,160500,5084918940,16960,16960,16960,16960,0
|
|
20240214,160400,5084918940,16960,16960,16960,16960,0
|
|
20240214,160300,5084918940,16960,16960,16960,16960,0
|
|
20240214,160200,5084918940,16960,16960,16960,16960,0
|
|
20240214,160100,5084918940,16960,16960,16960,16960,0
|
|
20240214,160000,5084918940,16960,16960,16960,16960,0
|
|
20240214,155900,5084918940,16960,16960,16960,16960,0
|
|
20240214,155800,5084918940,16960,16960,16960,16960,0
|
|
20240214,155700,5084918940,16960,16960,16960,16960,0
|
|
20240214,155600,5084918940,16960,16960,16960,16960,0
|
|
20240214,155500,5084918940,16960,16960,16960,16960,0
|
|
20240214,155400,5084918940,16960,16960,16960,16960,0
|
|
20240214,155300,5084918940,16960,16960,16960,16960,0
|
|
20240214,155200,5084918940,16960,16960,16960,16960,0
|
|
20240214,155100,5084918940,16960,16960,16960,16960,0
|
|
20240214,155000,5084918940,16960,16960,16960,16960,0
|
|
20240214,154900,5084918940,16960,16960,16960,16960,0
|
|
20240214,154800,5084918940,16960,16960,16960,16960,0
|
|
20240214,154700,5084918940,16960,16960,16960,16960,0
|
|
20240214,154600,5084918940,16960,16960,16960,16960,0
|
|
20240214,154500,5084918940,16960,16960,16960,16960,0
|
|
20240214,154400,5084918940,16960,16960,16960,16960,0
|
|
20240214,154300,5084918940,16960,16960,16960,16960,0
|
|
20240214,154200,5084918940,16960,16960,16960,16960,0
|
|
20240214,154100,5084918940,16960,16960,16960,16960,0
|
|
20240214,154000,5084918940,16960,16960,16960,16960,3882
|
|
20240214,153900,5084918940,16960,16960,16960,16960,0
|
|
20240214,153800,5084918940,16960,16960,16960,16960,0
|
|
20240214,153700,5084918940,16960,16960,16960,16960,0
|
|
20240214,153600,5084918940,16960,16960,16960,16960,0
|
|
20240214,153500,5084918940,16960,16960,16960,16960,0
|
|
20240214,153400,5084918940,16960,16960,16960,16960,0
|
|
20240214,153300,5084918940,16960,16960,16960,16960,0
|
|
20240214,153200,5084918940,16960,16960,16960,16960,0
|
|
20240214,153100,5084918940,16960,16960,16960,16960,0
|
|
20240214,153000,5084918940,16960,16960,16960,16960,3882
|
|
20240214,152900,5019080220,16910,16910,16910,16910,0
|
|
20240214,152800,5019080220,16910,16910,16910,16910,0
|
|
20240214,152700,5019080220,16910,16910,16910,16910,0
|
|
20240214,152600,5019080220,16910,16910,16910,16910,0
|
|
20240214,152500,5019080220,16910,16910,16910,16910,0
|
|
20240214,152400,5019080220,16910,16910,16910,16910,0
|
|
20240214,152300,5019080220,16910,16910,16910,16910,0
|
|
20240214,152200,5019080220,16910,16910,16910,16910,0
|
|
20240214,152100,5019080220,16910,16910,16910,16910,0
|
|
20240214,152000,5019080220,16910,16910,16910,16910,0
|
|
20240214,151900,5019080220,16910,16970,16970,16910,1465
|
|
20240214,151800,4994242250,16930,16950,16970,16930,1171
|
|
20240214,151700,4974386570,16950,16950,16960,16950,396
|
|
20240214,151600,4967673370,16970,16960,16980,16930,595
|
|
20240214,151500,4957583270,16960,16980,16990,16960,1092
|
|
20240214,151400,4939051090,16980,16960,16980,16950,1996
|
|
20240214,151300,4905176430,16950,16930,16960,16930,771
|
|
20240214,151200,4892110070,16930,16950,16950,16930,1004
|
|
20240214,151100,4875102880,16940,16950,16960,16940,1415
|
|
20240214,151000,4851117440,16950,16880,16950,16880,1363
|
|
20240214,150900,4828042810,16880,16850,16880,16850,7587
|
|
20240214,150800,4700124010,16850,16880,16880,16850,1686
|
|
20240214,150700,4671682120,16880,16880,16900,16880,676
|
|
20240214,150600,4660263580,16880,16900,16910,16860,1507
|
|
20240214,150500,4634810470,16900,16910,16920,16870,1326
|
|
20240214,150400,4612394810,16920,16890,16920,16870,1118
|
|
20240214,150300,4593494600,16890,16840,16900,16840,1423
|
|
20240214,150200,4569463550,16840,16880,16880,16840,579
|
|
20240214,150100,4559704830,16880,16910,16920,16880,1817
|
|
20240214,150000,4528988190,16900,16870,16900,16870,1779
|
|
20240214,145900,4498955470,16870,16880,16880,16870,417
|
|
20240214,145800,4491917340,16880,16880,16880,16860,840
|
|
20240214,145700,4477742930,16880,16890,16900,16880,1485
|
|
20240214,145600,4452661020,16880,16850,16900,16850,1282
|
|
20240214,145500,4431020390,16850,16890,16890,16850,2071
|
|
20240214,145400,4396085600,16910,16930,16950,16900,1720
|
|
20240214,145300,4366968770,16950,16910,16950,16910,1168
|
|
20240214,145200,4347192160,16910,16900,16910,16880,465
|
|
20240214,145100,4339337330,16870,16930,16930,16870,2459
|
|
20240214,145000,4297752900,16930,16950,16960,16930,2883
|
|
20240214,144900,4248890220,16950,16930,16950,16930,1220
|
|
20240214,144800,4228227360,16930,16890,16930,16890,661
|
|
20240214,144700,4217056060,16890,16940,16950,16890,2134
|
|
20240214,144600,4180930510,16950,16940,16950,16910,2136
|
|
20240214,144500,4144788990,16940,16890,16940,16890,2030
|
|
20240214,144400,4110452660,16890,16830,16900,16820,855
|
|
20240214,144300,4096061970,16840,16840,16940,16810,2029
|
|
20240214,144200,4061846140,16850,16820,16850,16800,939
|
|
20240214,144100,4046039590,16780,16910,16920,16780,2415
|
|
20240214,144000,4005395760,16910,16910,16960,16890,2575
|
|
20240214,143900,3961791380,16880,16920,16920,16880,325
|
|
20240214,143800,3956298140,16930,16950,16950,16880,1254
|
|
20240214,143700,3935066700,16960,16960,16990,16960,4542
|
|
20240214,143600,3857960000,16970,16970,16970,16920,1910
|
|
20240214,143500,3825565630,16960,16950,16980,16920,4307
|
|
20240214,143400,3752599800,16940,16890,16950,16880,10604
|
|
20240214,143300,3573266010,16880,16900,16900,16850,3212
|
|
20240214,143200,3519032150,16890,16840,16900,16840,6891
|
|
20240214,143100,3402740450,16830,16840,16860,16820,4029
|
|
20240214,143000,3334834360,16840,16820,16840,16810,2689
|
|
20240214,142900,3289611280,16820,16800,16820,16800,758
|
|
20240214,142800,3276864660,16810,16800,16810,16800,3615
|
|
20240214,142700,3216122640,16790,16770,16790,16760,1148
|
|
20240214,142600,3196856350,16760,16770,16770,16760,525
|
|
20240214,142500,3188057340,16770,16770,16800,16760,3657
|
|
20240214,142400,3126679420,16770,16790,16790,16740,1483
|
|
20240214,142300,3101818400,16790,16730,16790,16720,3948
|
|
20240214,142200,3035685000,16730,16730,16740,16720,1982
|
|
20240214,142100,3002526330,16710,16700,16730,16700,2799
|
|
20240214,142000,2955759600,16700,16620,16700,16620,10844
|
|
20240214,141900,2775154610,16610,16630,16630,16610,546
|
|
20240214,141800,2766075350,16630,16610,16630,16600,4960
|
|
20240214,141700,2683610170,16600,16600,16600,16600,175
|
|
20240214,141600,2680705170,16580,16620,16630,16570,1146
|
|
20240214,141500,2661662820,16620,16580,16620,16570,4614
|
|
20240214,141400,2585060540,16580,16580,16590,16560,700
|
|
20240214,141300,2573462290,16580,16560,16580,16560,220
|
|
20240214,141200,2569814910,16580,16570,16590,16550,2960
|
|
20240214,141100,2520742630,16570,16540,16570,16540,1295
|
|
20240214,141000,2499294430,16530,16530,16530,16530,381
|
|
20240214,140900,2492996500,16520,16540,16550,16510,142
|
|
20240214,140800,2490647850,16540,16500,16540,16500,1725
|
|
20240214,140700,2462160240,16500,16480,16500,16480,240
|
|
20240214,140600,2458200820,16500,16510,16510,16460,443
|
|
20240214,140500,2450890550,16510,16510,16510,16510,482
|
|
20240214,140400,2442932730,16460,16510,16510,16460,897
|
|
20240214,140300,2428128480,16520,16520,16520,16510,695
|
|
20240214,140200,2416647210,16520,16520,16520,16490,864
|
|
20240214,140100,2402374540,16510,16510,16510,16490,505
|
|
20240214,140000,2394037750,16490,16450,16510,16440,11162
|
|
20240214,135900,2210263750,16440,16440,16450,16440,181
|
|
20240214,135800,2207286970,16440,16440,16450,16440,123
|
|
20240214,135700,2205263860,16440,16440,16440,16440,18
|
|
20240214,135600,2204967940,16440,16440,16450,16440,133
|
|
20240214,135500,2202780300,16430,16440,16450,16430,64
|
|
20240214,135400,2201727930,16430,16440,16440,16430,104
|
|
20240214,135300,2200019180,16440,16450,16450,16440,5
|
|
20240214,135200,2199936970,16430,16430,16450,16430,128
|
|
20240214,135100,2197831690,16450,16430,16450,16430,64
|
|
20240214,135000,2196779110,16430,16430,16440,16420,202
|
|
20240214,134900,2193459310,16430,16410,16430,16410,173
|
|
20240214,134800,2190617500,16420,16420,16420,16420,158
|
|
20240214,134700,2188023140,16420,16420,16420,16410,190
|
|
20240214,134600,2184903470,16420,16400,16420,16400,126
|
|
20240214,134500,2182834690,16420,16400,16420,16400,54
|
|
20240214,134400,2181948330,16400,16410,16420,16400,57
|
|
20240214,134300,2181013150,16400,16400,16410,16400,27
|
|
20240214,134200,2180570150,16400,16400,16410,16400,89
|
|
20240214,134100,2179110170,16410,16400,16410,16400,26
|
|
20240214,134000,2178683690,16400,16390,16400,16390,98
|
|
20240214,133900,2177076530,16390,16390,16410,16390,100
|
|
20240214,133800,2175436610,16390,16400,16400,16390,20
|
|
20240214,133700,2175108730,16400,16390,16420,16390,220
|
|
20240214,133600,2171498500,16390,16390,16390,16390,23
|
|
20240214,133500,2171121530,16390,16400,16400,16380,297
|
|
20240214,133400,2166253800,16400,16400,16400,16400,35
|
|
20240214,133300,2165679800,16400,16410,16420,16380,553
|
|
20240214,133200,2156600670,16380,16380,16380,16380,12
|
|
20240214,133100,2156404110,16380,16380,16380,16380,7
|
|
20240214,133000,2156289450,16380,16380,16380,16380,46
|
|
20240214,132900,2155535970,16380,16380,16410,16380,101
|
|
20240214,132800,2153881020,16410,16360,16410,16360,876
|
|
20240214,132700,2139512270,16360,16340,16390,16340,1014
|
|
20240214,132600,2122909430,16330,16280,16330,16280,341
|
|
20240214,132500,2117349870,16280,16310,16310,16280,263
|
|
20240214,132400,2113060640,16310,16290,16310,16280,601
|
|
20240214,132300,2103268230,16290,16300,16300,16290,187
|
|
20240214,132200,2100221520,16300,16300,16300,16300,56
|
|
20240214,132100,2099308720,16300,16320,16330,16300,1037
|
|
20240214,132000,2082405160,16300,16300,16300,16300,40
|
|
20240214,131900,2081753160,16300,16310,16310,16300,102
|
|
20240214,131800,2080089660,16310,16340,16370,16310,689
|
|
20240214,131700,2068832600,16340,16340,16340,16340,24
|
|
20240214,131600,2068440440,16340,16350,16350,16340,211
|
|
20240214,131500,2064990630,16350,16350,16380,16350,153
|
|
20240214,131400,2062484940,16390,16340,16390,16340,15
|
|
20240214,131300,2062239590,16340,16350,16390,16340,210
|
|
20240214,131200,2058805510,16360,16350,16360,16350,74
|
|
20240214,131100,2057595420,16350,16360,16360,16320,527
|
|
20240214,131000,2048988130,16360,16350,16360,16340,125
|
|
20240214,130900,2046944590,16360,16370,16380,16360,75
|
|
20240214,130800,2045717090,16380,16410,16420,16380,464
|
|
20240214,130700,2038110150,16410,16410,16410,16410,31
|
|
20240214,130600,2037601440,16440,16450,16460,16440,154
|
|
20240214,130500,2035069150,16440,16410,16450,16410,490
|
|
20240214,130400,2027011450,16410,16440,16440,16410,14
|
|
20240214,130300,2026781580,16450,16420,16450,16410,225
|
|
20240214,130200,2023084550,16410,16410,16430,16410,121
|
|
20240214,130100,2021096680,16430,16410,16430,16410,4
|
|
20240214,130000,2021030980,16430,16410,16430,16410,42
|
|
20240214,125900,2020341440,16400,16400,16400,16400,3
|
|
20240214,125800,2020292240,16390,16390,16390,16390,0
|
|
20240214,125700,2020292240,16390,16400,16400,16390,11
|
|
20240214,125600,2020111850,16390,16390,16390,16390,3
|
|
20240214,125500,2020062680,16420,16420,16420,16420,22
|
|
20240214,125400,2019701440,16370,16380,16380,16370,60
|
|
20240214,125300,2018719030,16370,16360,16370,16360,319
|
|
20240214,125200,2013497150,16360,16420,16430,16360,412
|
|
20240214,125100,2006740980,16430,16430,16430,16430,14
|
|
20240214,125000,2006510960,16430,16440,16440,16430,140
|
|
20240214,124900,2004209400,16440,16440,16440,16440,0
|
|
20240214,124800,2004209400,16440,16440,16440,16440,64
|
|
20240214,124700,2003157240,16430,16430,16430,16430,0
|
|
20240214,124600,2003157240,16430,16430,16430,16430,487
|
|
20240214,124500,1995155830,16420,16420,16420,16420,0
|
|
20240214,124400,1995155830,16420,16420,16420,16420,61
|
|
20240214,124300,1994154210,16400,16400,16400,16400,4
|
|
20240214,124200,1994088610,16410,16400,16410,16400,270
|
|
20240214,124100,1989659690,16380,16360,16380,16360,724
|
|
20240214,124000,1977800590,16350,16350,16350,16350,1002
|
|
20240214,123900,1961417890,16340,16340,16340,16340,1
|
|
20240214,123800,1961401550,16330,16330,16330,16330,0
|
|
20240214,123700,1961401550,16330,16330,16330,16330,5
|
|
20240214,123600,1961319900,16330,16350,16350,16330,808
|
|
20240214,123500,1948124680,16340,16350,16350,16340,300
|
|
20240214,123400,1943222230,16340,16340,16340,16340,0
|
|
20240214,123300,1943222230,16340,16360,16360,16340,200
|
|
20240214,123200,1939953450,16370,16370,16370,16370,24
|
|
20240214,123100,1939560570,16360,16370,16380,16360,140
|
|
20240214,123000,1937269030,16370,16350,16370,16340,301
|
|
20240214,122900,1932350400,16370,16370,16370,16340,1505
|
|
20240214,122800,1907752710,16370,16370,16380,16370,138
|
|
20240214,122700,1905493630,16360,16360,16360,16360,10
|
|
20240214,122600,1905330030,16360,16360,16360,16350,72
|
|
20240214,122500,1904152480,16370,16370,16370,16370,112
|
|
20240214,122400,1902319040,16370,16360,16370,16350,117
|
|
20240214,122300,1900405470,16370,16390,16390,16370,1061
|
|
20240214,122200,1883024720,16400,16390,16400,16390,80
|
|
20240214,122100,1881713270,16390,16390,16390,16390,15
|
|
20240214,122000,1881467420,16390,16410,16410,16390,557
|
|
20240214,121900,1872329050,16410,16410,16410,16410,67
|
|
20240214,121800,1871229580,16410,16420,16420,16410,98
|
|
20240214,121700,1869621150,16420,16410,16420,16410,2
|
|
20240214,121600,1869588320,16410,16420,16420,16410,27
|
|
20240214,121500,1869145000,16420,16430,16430,16420,234
|
|
20240214,121400,1865302700,16430,16430,16440,16430,463
|
|
20240214,121300,1857695360,16430,16450,16450,16430,490
|
|
20240214,121200,1849636010,16460,16450,16460,16450,199
|
|
20240214,121100,1846360540,16460,16450,16460,16450,2
|
|
20240214,121000,1846327630,16450,16450,16460,16450,32
|
|
20240214,120900,1845800970,16450,16450,16450,16450,20
|
|
20240214,120800,1845471970,16450,16460,16460,16450,78
|
|
20240214,120700,1844188480,16460,16460,16460,16460,0
|
|
20240214,120600,1844188480,16460,16450,16460,16450,57
|
|
20240214,120500,1843250320,16450,16450,16450,16450,15
|
|
20240214,120400,1843003570,16450,16450,16450,16450,16
|
|
20240214,120300,1842740370,16440,16440,16440,16440,13
|
|
20240214,120200,1842526650,16440,16440,16440,16440,225
|
|
20240214,120100,1838827650,16440,16450,16450,16440,246
|
|
20240214,120000,1834782030,16450,16480,16480,16450,192
|
|
20240214,115900,1831621620,16470,16490,16490,16470,900
|
|
20240214,115800,1816794600,16480,16500,16500,16480,423
|
|
20240214,115700,1809819180,16490,16500,16500,16490,163
|
|
20240214,115600,1807130010,16500,16500,16500,16500,150
|
|
20240214,115500,1804655010,16490,16490,16490,16490,14
|
|
20240214,115400,1804424150,16500,16500,16500,16500,40
|
|
20240214,115300,1803764150,16490,16490,16490,16490,40
|
|
20240214,115200,1803104550,16500,16500,16500,16490,242
|
|
20240214,115100,1799111560,16500,16500,16500,16500,25
|
|
20240214,115000,1798699060,16500,16500,16500,16500,153
|
|
20240214,114900,1796174560,16490,16500,16500,16490,20
|
|
20240214,114800,1795844580,16500,16500,16500,16500,98
|
|
20240214,114700,1794227580,16500,16490,16500,16490,259
|
|
20240214,114600,1789954380,16500,16490,16500,16490,321
|
|
20240214,114500,1784660860,16490,16500,16500,16480,469
|
|
20240214,114400,1776927270,16500,16500,16500,16490,139
|
|
20240214,114300,1774633780,16500,16480,16500,16480,410
|
|
20240214,114200,1767876490,16470,16480,16480,16470,115
|
|
20240214,114100,1765981590,16480,16480,16480,16470,299
|
|
20240214,114000,1761054770,16480,16490,16500,16470,92
|
|
20240214,113900,1759537560,16490,16490,16490,16490,29
|
|
20240214,113800,1759059350,16470,16450,16470,16450,148
|
|
20240214,113700,1756622200,16450,16460,16460,16450,26
|
|
20240214,113600,1756194400,16500,16520,16520,16500,43
|
|
20240214,113500,1755484440,16490,16500,16500,16490,484
|
|
20240214,113400,1747499100,16500,16490,16540,16490,143
|
|
20240214,113300,1745138390,16490,16400,16490,16400,1382
|
|
20240214,113200,1722470510,16400,16480,16480,16400,1680
|
|
20240214,113100,1694871960,16470,16480,16480,16470,222
|
|
20240214,113000,1691215440,16380,16550,16550,16380,276
|
|
20240214,112900,1686668770,16560,16560,16560,16350,2898
|
|
20240214,112800,1638933470,16560,16560,16580,16560,32
|
|
20240214,112700,1638403250,16580,16570,16580,16570,42
|
|
20240214,112600,1637707130,16570,16560,16570,16560,129
|
|
20240214,112500,1635570600,16550,16530,16550,16530,352
|
|
20240214,112400,1629745100,16530,16530,16530,16520,82
|
|
20240214,112300,1628389780,16530,16570,16570,16530,211
|
|
20240214,112200,1624901700,16570,16500,16630,16490,6910
|
|
20240214,112100,1510718060,16280,16500,16500,16280,2209
|
|
20240214,112000,1474367120,16500,16500,16500,16490,954
|
|
20240214,111900,1458626130,16500,16500,16500,16490,1925
|
|
20240214,111800,1426863650,16490,16480,16490,16480,876
|
|
20240214,111700,1412418670,16500,16490,16500,16490,1709
|
|
20240214,111600,1384231150,16490,16460,16490,16430,1651
|
|
20240214,111500,1357039070,16460,16370,16460,16370,2351
|
|
20240214,111400,1318433460,16380,16370,16380,16370,58
|
|
20240214,111300,1317483620,16370,16370,16370,16370,90
|
|
20240214,111200,1316010320,16380,16370,16380,16370,65
|
|
20240214,111100,1314946090,16370,16370,16370,16370,36
|
|
20240214,111000,1314356770,16350,16350,16350,16350,56
|
|
20240214,110900,1313441170,16360,16350,16370,16350,159
|
|
20240214,110800,1310839520,16380,16380,16380,16380,27
|
|
20240214,110700,1310397260,16380,16380,16380,16380,18
|
|
20240214,110600,1310102420,16360,16320,16360,16210,2005
|
|
20240214,110500,1277425050,16320,16350,16350,16320,1385
|
|
20240214,110400,1254811570,16360,16360,16360,16350,92
|
|
20240214,110300,1253306770,16360,16410,16410,16360,1473
|
|
20240214,110200,1229189360,16410,16390,16410,16380,210
|
|
20240214,110100,1225748390,16410,16410,16410,16410,61
|
|
20240214,110000,1224747380,16430,16400,16430,16400,270
|
|
20240214,105900,1220312010,16400,16410,16410,16400,374
|
|
20240214,105800,1214178150,16430,16410,16430,16410,39
|
|
20240214,105700,1213537800,16430,16420,16430,16410,173
|
|
20240214,105600,1210696180,16420,16440,16440,16420,199
|
|
20240214,105500,1207426780,16440,16430,16440,16430,155
|
|
20240214,105400,1204878630,16440,16430,16440,16430,174
|
|
20240214,105300,1202019430,16430,16420,16440,16420,795
|
|
20240214,105200,1188957990,16410,16440,16440,16400,568
|
|
20240214,105100,1179633920,16440,16370,16440,16370,1601
|
|
20240214,105000,1153367480,16380,16380,16380,16370,37
|
|
20240214,104900,1152761560,16380,16390,16390,16380,30
|
|
20240214,104800,1152269970,16370,16380,16400,16370,1349
|
|
20240214,104700,1130152600,16380,16350,16380,16350,1233
|
|
20240214,104600,1109979290,16360,16360,16360,16350,22
|
|
20240214,104500,1109619390,16360,16360,16370,16340,265
|
|
20240214,104400,1105286990,16360,16370,16370,16340,33
|
|
20240214,104300,1104746950,16370,16370,16370,16370,0
|
|
20240214,104200,1104746950,16370,16370,16370,16370,73
|
|
20240214,104100,1103551940,16300,16370,16370,16300,546
|
|
20240214,104000,1094638100,16380,16390,16390,16350,1149
|
|
20240214,103900,1075842750,16390,16380,16400,16380,3233
|
|
20240214,103800,1022858040,16380,16320,16380,16320,2633
|
|
20240214,103700,979808580,16320,16290,16320,16280,998
|
|
20240214,103600,963546140,16300,16300,16310,16300,198
|
|
20240214,103500,960318100,16310,16300,16330,16300,59
|
|
20240214,103400,959355790,16300,16330,16330,16290,603
|
|
20240214,103300,949526050,16340,16330,16340,16330,867
|
|
20240214,103200,935364770,16330,16300,16340,16300,1560
|
|
20240214,103100,909897440,16290,16300,16300,16290,158
|
|
20240214,103000,907322560,16300,16320,16320,16300,76
|
|
20240214,102900,906083120,16310,16300,16320,16300,485
|
|
20240214,102800,898174440,16290,16300,16300,16290,121
|
|
20240214,102700,896202400,16300,16290,16300,16270,730
|
|
20240214,102600,884323360,16290,16300,16320,16290,831
|
|
20240214,102500,870777510,16300,16320,16350,16300,2145
|
|
20240214,102400,835752690,16300,16220,16310,16220,5233
|
|
20240214,102300,750638100,16210,16200,16210,16190,1058
|
|
20240214,102200,733496990,16200,16200,16210,16200,323
|
|
20240214,102100,728261800,16200,16190,16220,16180,2519
|
|
20240214,102000,687460890,16190,16190,16190,16190,99
|
|
20240214,101900,685858080,16190,16120,16190,16120,2196
|
|
20240214,101800,650367260,16130,16130,16140,16130,967
|
|
20240214,101700,634768690,16130,16130,16130,16130,207
|
|
20240214,101600,631429780,16120,16080,16120,16080,683
|
|
20240214,101500,620429530,16080,16090,16100,16080,68
|
|
20240214,101400,619335050,16100,16080,16100,16080,6
|
|
20240214,101300,619238530,16100,16100,16100,16080,164
|
|
20240214,101200,616598210,16070,16080,16100,16070,45
|
|
20240214,101100,615874010,16100,16100,16100,16050,1132
|
|
20240214,101000,597650110,16040,16060,16070,16040,402
|
|
20240214,100900,591194110,16070,16040,16090,16010,381
|
|
20240214,100800,585081540,16040,16040,16080,15980,1787
|
|
20240214,100700,556492770,16100,16050,16130,16050,508
|
|
20240214,100600,548317960,15980,15990,15990,15980,217
|
|
20240214,100500,544849070,15990,16000,16000,15990,24
|
|
20240214,100400,544465300,16000,15980,16000,15980,541
|
|
20240214,100300,535810410,15980,15960,15980,15960,263
|
|
20240214,100200,531609290,15960,15970,15980,15960,380
|
|
20240214,100100,525540360,15980,16000,16000,15980,122
|
|
20240214,100000,523589180,16010,16010,16020,16000,190
|
|
20240214,095900,520547640,16010,16040,16040,15970,396
|
|
20240214,095800,514214670,16040,16040,16040,16040,91
|
|
20240214,095700,512755030,16040,16010,16050,16010,227
|
|
20240214,095600,509120400,16010,16000,16010,16000,129
|
|
20240214,095500,507055460,16010,16010,16010,16000,48
|
|
20240214,095400,506287010,16010,15970,16010,15940,278
|
|
20240214,095300,501850310,15950,15970,15970,15940,1467
|
|
20240214,095200,478437300,15970,15990,15990,15970,156
|
|
20240214,095100,475943880,15990,16020,16020,15990,124
|
|
20240214,095000,473959660,16020,15990,16030,15990,122
|
|
20240214,094900,472006190,16030,16000,16050,15990,372
|
|
20240214,094800,466043230,15930,16030,16050,15910,2179
|
|
20240214,094700,431269260,16030,16090,16090,16030,571
|
|
20240214,094600,422102930,16060,16110,16110,16060,113
|
|
20240214,094500,420284450,16110,16130,16130,16080,166
|
|
20240214,094400,417611170,16120,16130,16130,16120,254
|
|
20240214,094300,413514380,16130,16150,16170,16130,787
|
|
20240214,094200,400808000,16150,16140,16150,16140,57
|
|
20240214,094100,399887460,16140,16130,16140,16130,256
|
|
20240214,094000,395757970,16130,16160,16170,16130,179
|
|
20240214,093900,392868650,16190,16200,16200,16190,602
|
|
20240214,093800,383116830,16200,16190,16200,16180,804
|
|
20240214,093700,370102600,16190,16160,16190,16150,1220
|
|
20240214,093600,350362540,16160,16180,16180,16150,274
|
|
20240214,093500,345934340,16180,16160,16180,16150,104
|
|
20240214,093400,344253590,16160,16130,16160,16130,772
|
|
20240214,093300,331786480,16140,16110,16140,16110,1261
|
|
20240214,093200,311453330,16110,16110,16120,16110,110
|
|
20240214,093100,309680570,16110,16100,16110,16100,85
|
|
20240214,093000,308312040,16110,16100,16120,16100,989
|
|
20240214,092900,292377530,16100,16100,16100,16100,671
|
|
20240214,092800,281574430,16100,16110,16110,16070,524
|
|
20240214,092700,273140050,16110,16090,16110,16080,1191
|
|
20240214,092600,253969510,16080,16090,16100,16080,47
|
|
20240214,092500,253213320,16100,16100,16100,16090,34
|
|
20240214,092400,252666170,16090,16060,16100,16060,1327
|
|
20240214,092300,231321820,16020,16070,16070,16020,127
|
|
20240214,092200,229284060,16050,16080,16080,16050,117
|
|
20240214,092100,227403670,16080,16040,16080,16040,650
|
|
20240214,092000,216959470,16040,16060,16060,16040,142
|
|
20240214,091900,214679610,16060,16070,16070,16060,38
|
|
20240214,091800,214069120,16070,16020,16090,16020,845
|
|
20240214,091700,200505210,16020,16020,16020,16010,35
|
|
20240214,091600,199944610,16030,16040,16040,16030,130
|
|
20240214,091500,197860490,16030,16040,16050,16030,228
|
|
20240214,091400,194202160,16030,16000,16050,15990,1194
|
|
20240214,091300,175086020,15990,15990,16000,15990,1123
|
|
20240214,091200,157127780,15990,15920,15990,15920,1917
|
|
20240214,091100,126534340,15930,15920,15930,15910,114
|
|
20240214,091000,124719140,15940,15930,15940,15910,224
|
|
20240214,090900,121149840,15930,15890,15940,15890,767
|
|
20240214,090800,108943250,15890,15900,15910,15850,470
|
|
20240214,090700,101475060,15910,15930,15950,15910,767
|
|
20240214,090600,89250570,15930,15930,15940,15890,645
|
|
20240214,090500,78981810,15930,15820,15940,15820,534
|
|
20240214,090400,70478670,15820,15820,15820,15820,16
|
|
20240214,090300,70225550,15800,15800,15810,15800,94
|
|
20240214,090200,68740200,15800,15750,15800,15750,33
|
|
20240214,090100,68218950,15740,15750,15760,15740,42
|
|
20240214,090000,67557490,15760,15770,15770,15660,4284
|