583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184000,2904902230,16120,16120,16120,16120,3328
|
|
20240215,183900,2904902230,16120,16120,16120,16120,0
|
|
20240215,183800,2904902230,16120,16120,16120,16120,0
|
|
20240215,183700,2904902230,16120,16120,16120,16120,0
|
|
20240215,183600,2904902230,16120,16120,16120,16120,0
|
|
20240215,183500,2904902230,16120,16120,16120,16120,0
|
|
20240215,183400,2904902230,16120,16120,16120,16120,0
|
|
20240215,183300,2904902230,16120,16120,16120,16120,0
|
|
20240215,183200,2904902230,16120,16120,16120,16120,0
|
|
20240215,183100,2904902230,16120,16120,16120,16120,0
|
|
20240215,183000,2904902230,16120,16120,16120,16120,0
|
|
20240215,182900,2904902230,16120,16120,16120,16120,0
|
|
20240215,182800,2904902230,16120,16120,16120,16120,0
|
|
20240215,182700,2904902230,16120,16120,16120,16120,0
|
|
20240215,182600,2904902230,16120,16120,16120,16120,0
|
|
20240215,182500,2904902230,16120,16120,16120,16120,0
|
|
20240215,182400,2904902230,16120,16120,16120,16120,0
|
|
20240215,182300,2904902230,16120,16120,16120,16120,0
|
|
20240215,182200,2904902230,16120,16120,16120,16120,0
|
|
20240215,182100,2904902230,16120,16120,16120,16120,0
|
|
20240215,182000,2904902230,16120,16120,16120,16120,0
|
|
20240215,181900,2904902230,16120,16120,16120,16120,0
|
|
20240215,181800,2904902230,16120,16120,16120,16120,0
|
|
20240215,181700,2904902230,16120,16120,16120,16120,0
|
|
20240215,181600,2904902230,16120,16120,16120,16120,0
|
|
20240215,181500,2904902230,16120,16120,16120,16120,0
|
|
20240215,181400,2904902230,16120,16120,16120,16120,0
|
|
20240215,181300,2904902230,16120,16120,16120,16120,0
|
|
20240215,181200,2904902230,16120,16120,16120,16120,0
|
|
20240215,181100,2904902230,16120,16120,16120,16120,0
|
|
20240215,181000,2904902230,16120,16120,16120,16120,3328
|
|
20240215,180900,2904902230,16120,16120,16120,16120,0
|
|
20240215,180800,2904902230,16120,16120,16120,16120,0
|
|
20240215,180700,2904902230,16120,16120,16120,16120,0
|
|
20240215,180600,2904902230,16120,16120,16120,16120,0
|
|
20240215,180500,2904902230,16120,16120,16120,16120,0
|
|
20240215,180400,2904902230,16120,16120,16120,16120,0
|
|
20240215,180300,2904902230,16120,16120,16120,16120,0
|
|
20240215,180200,2904902230,16120,16120,16120,16120,0
|
|
20240215,180100,2904902230,16120,16120,16120,16120,0
|
|
20240215,180000,2904902230,16120,16120,16120,16120,0
|
|
20240215,175900,2904902230,16120,16120,16120,16120,0
|
|
20240215,175800,2904902230,16120,16120,16120,16120,0
|
|
20240215,175700,2904902230,16120,16120,16120,16120,0
|
|
20240215,175600,2904902230,16120,16120,16120,16120,0
|
|
20240215,175500,2904902230,16120,16120,16120,16120,0
|
|
20240215,175400,2904902230,16120,16120,16120,16120,0
|
|
20240215,175300,2904902230,16120,16120,16120,16120,0
|
|
20240215,175200,2904902230,16120,16120,16120,16120,0
|
|
20240215,175100,2904902230,16120,16120,16120,16120,0
|
|
20240215,175000,2904902230,16120,16120,16120,16120,0
|
|
20240215,174900,2904902230,16120,16120,16120,16120,0
|
|
20240215,174800,2904902230,16120,16120,16120,16120,0
|
|
20240215,174700,2904902230,16120,16120,16120,16120,0
|
|
20240215,174600,2904902230,16120,16120,16120,16120,0
|
|
20240215,174500,2904902230,16120,16120,16120,16120,0
|
|
20240215,174400,2904902230,16120,16120,16120,16120,0
|
|
20240215,174300,2904902230,16120,16120,16120,16120,0
|
|
20240215,174200,2904902230,16120,16120,16120,16120,0
|
|
20240215,174100,2904902230,16120,16120,16120,16120,0
|
|
20240215,174000,2904902230,16120,16120,16120,16120,3328
|
|
20240215,173900,2904902230,16120,16120,16120,16120,0
|
|
20240215,173800,2904902230,16120,16120,16120,16120,0
|
|
20240215,173700,2904902230,16120,16120,16120,16120,0
|
|
20240215,173600,2904902230,16120,16120,16120,16120,0
|
|
20240215,173500,2904902230,16120,16120,16120,16120,0
|
|
20240215,173400,2904902230,16120,16120,16120,16120,0
|
|
20240215,173300,2904902230,16120,16120,16120,16120,0
|
|
20240215,173200,2904902230,16120,16120,16120,16120,0
|
|
20240215,173100,2904902230,16120,16120,16120,16120,0
|
|
20240215,173000,2904902230,16120,16120,16120,16120,0
|
|
20240215,172900,2904902230,16120,16120,16120,16120,0
|
|
20240215,172800,2904902230,16120,16120,16120,16120,0
|
|
20240215,172700,2904902230,16120,16120,16120,16120,0
|
|
20240215,172600,2904902230,16120,16120,16120,16120,0
|
|
20240215,172500,2904902230,16120,16120,16120,16120,0
|
|
20240215,172400,2904902230,16120,16120,16120,16120,0
|
|
20240215,172300,2904902230,16120,16120,16120,16120,0
|
|
20240215,172200,2904902230,16120,16120,16120,16120,0
|
|
20240215,172100,2904902230,16120,16120,16120,16120,0
|
|
20240215,172000,2904902230,16120,16120,16120,16120,0
|
|
20240215,171900,2904902230,16120,16120,16120,16120,0
|
|
20240215,171800,2904902230,16120,16120,16120,16120,0
|
|
20240215,171700,2904902230,16120,16120,16120,16120,0
|
|
20240215,171600,2904902230,16120,16120,16120,16120,0
|
|
20240215,171500,2904902230,16120,16120,16120,16120,0
|
|
20240215,171400,2904902230,16120,16120,16120,16120,0
|
|
20240215,171300,2904902230,16120,16120,16120,16120,0
|
|
20240215,171200,2904902230,16120,16120,16120,16120,0
|
|
20240215,171100,2904902230,16120,16120,16120,16120,0
|
|
20240215,171000,2904902230,16120,16120,16120,16120,3328
|
|
20240215,170900,2904902230,16120,16120,16120,16120,0
|
|
20240215,170800,2904902230,16120,16120,16120,16120,0
|
|
20240215,170700,2904902230,16120,16120,16120,16120,0
|
|
20240215,170600,2904902230,16120,16120,16120,16120,0
|
|
20240215,170500,2904902230,16120,16120,16120,16120,0
|
|
20240215,170400,2904902230,16120,16120,16120,16120,0
|
|
20240215,170300,2904902230,16120,16120,16120,16120,0
|
|
20240215,170200,2904902230,16120,16120,16120,16120,0
|
|
20240215,170100,2904902230,16120,16120,16120,16120,0
|
|
20240215,170000,2904902230,16120,16120,16120,16120,0
|
|
20240215,165900,2904902230,16120,16120,16120,16120,0
|
|
20240215,165800,2904902230,16120,16120,16120,16120,0
|
|
20240215,165700,2904902230,16120,16120,16120,16120,0
|
|
20240215,165600,2904902230,16120,16120,16120,16120,0
|
|
20240215,165500,2904902230,16120,16120,16120,16120,0
|
|
20240215,165400,2904902230,16120,16120,16120,16120,0
|
|
20240215,165300,2904902230,16120,16120,16120,16120,0
|
|
20240215,165200,2904902230,16120,16120,16120,16120,0
|
|
20240215,165100,2904902230,16120,16120,16120,16120,0
|
|
20240215,165000,2904902230,16120,16120,16120,16120,0
|
|
20240215,164900,2904902230,16120,16120,16120,16120,0
|
|
20240215,164800,2904902230,16120,16120,16120,16120,0
|
|
20240215,164700,2904902230,16120,16120,16120,16120,0
|
|
20240215,164600,2904902230,16120,16120,16120,16120,0
|
|
20240215,164500,2904902230,16120,16120,16120,16120,0
|
|
20240215,164400,2904902230,16120,16120,16120,16120,0
|
|
20240215,164300,2904902230,16120,16120,16120,16120,0
|
|
20240215,164200,2904902230,16120,16120,16120,16120,0
|
|
20240215,164100,2904902230,16120,16120,16120,16120,0
|
|
20240215,164000,2904902230,16120,16120,16120,16120,3328
|
|
20240215,163900,2904902230,16120,16120,16120,16120,0
|
|
20240215,163800,2904902230,16120,16120,16120,16120,0
|
|
20240215,163700,2904902230,16120,16120,16120,16120,0
|
|
20240215,163600,2904902230,16120,16120,16120,16120,0
|
|
20240215,163500,2904902230,16120,16120,16120,16120,0
|
|
20240215,163400,2904902230,16120,16120,16120,16120,0
|
|
20240215,163300,2904902230,16120,16120,16120,16120,0
|
|
20240215,163200,2904902230,16120,16120,16120,16120,0
|
|
20240215,163100,2904902230,16120,16120,16120,16120,0
|
|
20240215,163000,2904902230,16120,16120,16120,16120,0
|
|
20240215,162900,2904902230,16120,16120,16120,16120,0
|
|
20240215,162800,2904902230,16120,16120,16120,16120,0
|
|
20240215,162700,2904902230,16120,16120,16120,16120,0
|
|
20240215,162600,2904902230,16120,16120,16120,16120,0
|
|
20240215,162500,2904902230,16120,16120,16120,16120,0
|
|
20240215,162400,2904902230,16120,16120,16120,16120,0
|
|
20240215,162300,2904902230,16120,16120,16120,16120,0
|
|
20240215,162200,2904902230,16120,16120,16120,16120,0
|
|
20240215,162100,2904902230,16120,16120,16120,16120,0
|
|
20240215,162000,2904902230,16120,16120,16120,16120,0
|
|
20240215,161900,2904902230,16120,16120,16120,16120,0
|
|
20240215,161800,2904902230,16120,16120,16120,16120,0
|
|
20240215,161700,2904902230,16120,16120,16120,16120,0
|
|
20240215,161600,2904902230,16120,16120,16120,16120,0
|
|
20240215,161500,2904902230,16120,16120,16120,16120,0
|
|
20240215,161400,2904902230,16120,16120,16120,16120,0
|
|
20240215,161300,2904902230,16120,16120,16120,16120,0
|
|
20240215,161200,2904902230,16120,16120,16120,16120,0
|
|
20240215,161100,2904902230,16120,16120,16120,16120,0
|
|
20240215,161000,2904902230,16120,16120,16120,16120,3328
|
|
20240215,160900,2904902230,16120,16120,16120,16120,0
|
|
20240215,160800,2904902230,16120,16120,16120,16120,0
|
|
20240215,160700,2904902230,16120,16120,16120,16120,0
|
|
20240215,160600,2904902230,16120,16120,16120,16120,0
|
|
20240215,160500,2904902230,16120,16120,16120,16120,0
|
|
20240215,160400,2904902230,16120,16120,16120,16120,0
|
|
20240215,160300,2904902230,16120,16120,16120,16120,0
|
|
20240215,160200,2904902230,16120,16120,16120,16120,0
|
|
20240215,160100,2904902230,16120,16120,16120,16120,0
|
|
20240215,160000,2904902230,16120,16120,16120,16120,0
|
|
20240215,155900,2904902230,16120,16120,16120,16120,0
|
|
20240215,155800,2904902230,16120,16120,16120,16120,0
|
|
20240215,155700,2904902230,16120,16120,16120,16120,0
|
|
20240215,155600,2904902230,16120,16120,16120,16120,0
|
|
20240215,155500,2904902230,16120,16120,16120,16120,0
|
|
20240215,155400,2904902230,16120,16120,16120,16120,0
|
|
20240215,155300,2904902230,16120,16120,16120,16120,0
|
|
20240215,155200,2904902230,16120,16120,16120,16120,0
|
|
20240215,155100,2904902230,16120,16120,16120,16120,0
|
|
20240215,155000,2904902230,16120,16120,16120,16120,0
|
|
20240215,154900,2904902230,16120,16120,16120,16120,0
|
|
20240215,154800,2904902230,16120,16120,16120,16120,0
|
|
20240215,154700,2904902230,16120,16120,16120,16120,0
|
|
20240215,154600,2904902230,16120,16120,16120,16120,0
|
|
20240215,154500,2904902230,16120,16120,16120,16120,0
|
|
20240215,154400,2904902230,16120,16120,16120,16120,0
|
|
20240215,154300,2904902230,16120,16120,16120,16120,0
|
|
20240215,154200,2904902230,16120,16120,16120,16120,0
|
|
20240215,154100,2904902230,16120,16120,16120,16120,0
|
|
20240215,154000,2904902230,16120,16120,16120,16120,3328
|
|
20240215,153900,2904902230,16120,16120,16120,16120,0
|
|
20240215,153800,2904902230,16120,16120,16120,16120,0
|
|
20240215,153700,2904902230,16120,16120,16120,16120,0
|
|
20240215,153600,2904902230,16120,16120,16120,16120,0
|
|
20240215,153500,2904902230,16120,16120,16120,16120,0
|
|
20240215,153400,2904902230,16120,16120,16120,16120,0
|
|
20240215,153300,2904902230,16120,16120,16120,16120,0
|
|
20240215,153200,2904902230,16120,16120,16120,16120,0
|
|
20240215,153100,2904902230,16120,16120,16120,16120,0
|
|
20240215,153000,2904902230,16120,16120,16120,16120,3328
|
|
20240215,152900,2851254870,16160,16160,16160,16160,0
|
|
20240215,152800,2851254870,16160,16160,16160,16160,0
|
|
20240215,152700,2851254870,16160,16160,16160,16160,0
|
|
20240215,152600,2851254870,16160,16160,16160,16160,0
|
|
20240215,152500,2851254870,16160,16160,16160,16160,0
|
|
20240215,152400,2851254870,16160,16160,16160,16160,0
|
|
20240215,152300,2851254870,16160,16160,16160,16160,0
|
|
20240215,152200,2851254870,16160,16160,16160,16160,0
|
|
20240215,152100,2851254870,16160,16160,16160,16160,0
|
|
20240215,152000,2851254870,16160,16160,16160,16160,0
|
|
20240215,151900,2851254870,16160,16200,16200,16160,482
|
|
20240215,151800,2843451310,16200,16200,16230,16200,286
|
|
20240215,151700,2838815080,16200,16230,16230,16200,309
|
|
20240215,151600,2833801140,16220,16210,16220,16200,746
|
|
20240215,151500,2821705330,16200,16200,16220,16200,398
|
|
20240215,151400,2815250970,16200,16180,16220,16180,28
|
|
20240215,151300,2814797000,16180,16200,16210,16180,471
|
|
20240215,151200,2807167270,16230,16210,16230,16200,380
|
|
20240215,151100,2801000440,16210,16210,16240,16210,366
|
|
20240215,151000,2795060470,16210,16240,16240,16210,526
|
|
20240215,150900,2786525490,16240,16230,16240,16230,708
|
|
20240215,150800,2775030820,16220,16230,16240,16200,242
|
|
20240215,150700,2771103150,16200,16190,16230,16190,372
|
|
20240215,150600,2765066300,16210,16200,16240,16190,783
|
|
20240215,150500,2752356250,16200,16180,16200,16180,19
|
|
20240215,150400,2752048800,16180,16180,16250,16180,363
|
|
20240215,150300,2746150750,16180,16160,16250,16160,439
|
|
20240215,150200,2739025410,16230,16170,16230,16160,457
|
|
20240215,150100,2731615700,16170,16180,16180,16160,642
|
|
20240215,150000,2721234940,16170,16170,16170,16170,738
|
|
20240215,145900,2709301480,16180,16170,16180,16170,953
|
|
20240215,145800,2693882720,16170,16160,16170,16160,150
|
|
20240215,145700,2691457990,16160,16150,16180,16140,495
|
|
20240215,145600,2683462950,16150,16160,16160,16150,357
|
|
20240215,145500,2677697030,16160,16130,16160,16130,951
|
|
20240215,145400,2662347110,16140,16130,16140,16130,1019
|
|
20240215,145300,2645905710,16130,16130,16140,16130,569
|
|
20240215,145200,2636727690,16130,16130,16130,16120,292
|
|
20240215,145100,2632018450,16130,16130,16140,16120,560
|
|
20240215,145000,2622983380,16130,16120,16130,16120,939
|
|
20240215,144900,2607840130,16130,16130,16130,16130,760
|
|
20240215,144800,2595581330,16130,16130,16150,16130,2607
|
|
20240215,144700,2553518390,16130,16140,16140,16130,961
|
|
20240215,144600,2538009300,16130,16140,16140,16130,1293
|
|
20240215,144500,2517141790,16140,16210,16210,16140,2424
|
|
20240215,144400,2477937660,16210,16210,16220,16200,734
|
|
20240215,144300,2466036770,16210,16180,16220,16180,274
|
|
20240215,144200,2461599760,16210,16190,16210,16160,1252
|
|
20240215,144100,2441332600,16200,16190,16220,16190,508
|
|
20240215,144000,2433101490,16200,16200,16200,16190,610
|
|
20240215,143900,2423221940,16220,16190,16230,16190,913
|
|
20240215,143800,2408424480,16200,16150,16240,16150,1308
|
|
20240215,143700,2387239110,16150,16140,16150,16140,171
|
|
20240215,143600,2384478230,16140,16140,16150,16140,895
|
|
20240215,143500,2370026680,16140,16150,16150,16140,594
|
|
20240215,143400,2360435820,16150,16150,16160,16150,577
|
|
20240215,143300,2351113740,16160,16160,16170,16160,797
|
|
20240215,143200,2338228730,16160,16160,16170,16160,509
|
|
20240215,143100,2329999750,16160,16170,16170,16160,135
|
|
20240215,143000,2327817530,16170,16170,16170,16150,489
|
|
20240215,142900,2319914800,16180,16160,16180,16150,405
|
|
20240215,142800,2313369720,16160,16170,16170,16160,646
|
|
20240215,142700,2302924850,16160,16160,16170,16160,568
|
|
20240215,142600,2293742430,16160,16160,16160,16150,493
|
|
20240215,142500,2285778040,16160,16180,16190,16160,1457
|
|
20240215,142400,2262203120,16180,16190,16190,16180,567
|
|
20240215,142300,2253025440,16190,16190,16190,16190,452
|
|
20240215,142200,2245707560,16190,16210,16210,16190,496
|
|
20240215,142100,2237674460,16210,16210,16210,16180,440
|
|
20240215,142000,2230545790,16210,16210,16210,16180,442
|
|
20240215,141900,2223381120,16210,16190,16210,16190,306
|
|
20240215,141800,2218424980,16190,16210,16210,16190,621
|
|
20240215,141700,2208360450,16220,16180,16220,16180,367
|
|
20240215,141600,2202422200,16150,16150,16150,16150,734
|
|
20240215,141500,2190568100,16150,16140,16150,16130,444
|
|
20240215,141400,2183404010,16140,16140,16140,16140,188
|
|
20240215,141300,2180369690,16140,16140,16140,16140,507
|
|
20240215,141200,2172186710,16130,16130,16130,16120,773
|
|
20240215,141100,2159720390,16140,16130,16140,16130,412
|
|
20240215,141000,2153070780,16130,16140,16150,16130,627
|
|
20240215,140900,2142950740,16130,16130,16130,16130,685
|
|
20240215,140800,2131901690,16130,16130,16130,16130,291
|
|
20240215,140700,2127207860,16140,16140,16140,16140,722
|
|
20240215,140600,2115554780,16140,16130,16140,16130,627
|
|
20240215,140500,2105436060,16130,16130,16130,16130,212
|
|
20240215,140400,2102016500,16130,16130,16130,16130,388
|
|
20240215,140300,2095758060,16120,16130,16130,16120,918
|
|
20240215,140200,2080951760,16140,16150,16150,16140,805
|
|
20240215,140100,2067955520,16130,16140,16160,16130,401
|
|
20240215,140000,2061481140,16140,16150,16170,16130,405
|
|
20240215,135900,2054938920,16180,16150,16220,16150,441
|
|
20240215,135800,2047798620,16140,16130,16140,16130,2208
|
|
20240215,135700,2012166360,16130,16130,16140,16130,446
|
|
20240215,135600,2004968780,16130,16130,16130,16130,237
|
|
20240215,135500,2001145970,16130,16130,16130,16130,0
|
|
20240215,135400,2001145970,16130,16140,16140,16130,311
|
|
20240215,135300,1996129130,16140,16140,16140,16130,613
|
|
20240215,135200,1986238450,16130,16130,16130,16130,0
|
|
20240215,135100,1986238450,16130,16140,16150,16130,320
|
|
20240215,135000,1981072180,16140,16150,16150,16140,1834
|
|
20240215,134900,1951464620,16150,16170,16170,16150,1723
|
|
20240215,134800,1923614630,16180,16180,16180,16180,725
|
|
20240215,134700,1911884130,16180,16190,16190,16180,145
|
|
20240215,134600,1909537190,16180,16190,16200,16180,428
|
|
20240215,134500,1902609660,16190,16210,16210,16190,57
|
|
20240215,134400,1901686330,16210,16190,16210,16190,128
|
|
20240215,134300,1899611630,16190,16200,16200,16190,1393
|
|
20240215,134200,1877048170,16190,16180,16190,16180,867
|
|
20240215,134100,1863019360,16180,16200,16200,16180,1345
|
|
20240215,134000,1841251820,16200,16220,16220,16200,1487
|
|
20240215,133900,1817154760,16220,16220,16220,16220,11
|
|
20240215,133800,1816976340,16220,16210,16220,16210,32
|
|
20240215,133700,1816457500,16220,16220,16220,16220,16
|
|
20240215,133600,1816197980,16220,16220,16220,16220,501
|
|
20240215,133500,1808071760,16220,16220,16230,16220,123
|
|
20240215,133400,1806076550,16210,16210,16210,16210,0
|
|
20240215,133300,1806076550,16210,16220,16220,16210,36
|
|
20240215,133200,1805492680,16210,16210,16210,16210,66
|
|
20240215,133100,1804422820,16210,16210,16210,16210,976
|
|
20240215,133000,1788601860,16210,16220,16220,16210,535
|
|
20240215,132900,1779927490,16220,16240,16240,16220,410
|
|
20240215,132800,1773272470,16240,16240,16240,16240,0
|
|
20240215,132700,1773272470,16240,16270,16270,16240,238
|
|
20240215,132600,1769402970,16260,16310,16310,16260,59
|
|
20240215,132500,1768440730,16310,16310,16310,16310,120
|
|
20240215,132400,1766483530,16310,16230,16310,16230,2439
|
|
20240215,132300,1726879280,16240,16240,16240,16240,14
|
|
20240215,132200,1726651920,16240,16240,16240,16240,9
|
|
20240215,132100,1726505760,16240,16230,16240,16230,33
|
|
20240215,132000,1725970160,16250,16210,16250,16210,2411
|
|
20240215,131900,1686862580,16210,16210,16210,16200,4112
|
|
20240215,131800,1620209140,16210,16240,16240,16210,1967
|
|
20240215,131700,1588297700,16250,16250,16250,16250,103
|
|
20240215,131600,1586623950,16250,16250,16250,16250,361
|
|
20240215,131500,1580757700,16260,16280,16280,16260,1291
|
|
20240215,131400,1559744480,16290,16300,16320,16290,206
|
|
20240215,131300,1556387590,16300,16280,16300,16280,1115
|
|
20240215,131200,1538222590,16290,16300,16300,16290,528
|
|
20240215,131100,1529619440,16300,16310,16310,16300,110
|
|
20240215,131000,1527826420,16280,16280,16280,16280,0
|
|
20240215,130900,1527826420,16280,16280,16290,16280,1625
|
|
20240215,130800,1501365580,16280,16330,16330,16280,5530
|
|
20240215,130700,1411202020,16330,16330,16330,16330,500
|
|
20240215,130600,1403037020,16340,16370,16370,16340,2045
|
|
20240215,130500,1369594760,16380,16380,16380,16380,398
|
|
20240215,130400,1363075520,16380,16380,16380,16380,234
|
|
20240215,130300,1359242600,16370,16400,16400,16370,1298
|
|
20240215,130200,1337987630,16400,16410,16460,16400,261
|
|
20240215,130100,1333705750,16410,16430,16430,16410,298
|
|
20240215,130000,1328812530,16510,16400,16520,16400,401
|
|
20240215,125900,1322229110,16410,16410,16410,16400,60
|
|
20240215,125800,1321244560,16410,16410,16410,16410,216
|
|
20240215,125700,1317700000,16410,16370,16410,16370,434
|
|
20240215,125600,1310587030,16390,16390,16390,16390,7
|
|
20240215,125500,1310472300,16390,16380,16390,16380,310
|
|
20240215,125400,1305394480,16370,16380,16380,16370,584
|
|
20240215,125300,1295833130,16390,16390,16390,16390,14
|
|
20240215,125200,1295603670,16390,16390,16390,16390,6
|
|
20240215,125100,1295505330,16380,16370,16380,16370,137
|
|
20240215,125000,1293261640,16370,16370,16370,16370,25
|
|
20240215,124900,1292852390,16380,16380,16390,16380,243
|
|
20240215,124800,1288871950,16380,16380,16390,16380,39
|
|
20240215,124700,1288233110,16390,16390,16390,16390,4
|
|
20240215,124600,1288167550,16380,16380,16380,16380,0
|
|
20240215,124500,1288167550,16380,16380,16380,16380,57
|
|
20240215,124400,1287233890,16380,16380,16380,16380,109
|
|
20240215,124300,1285448470,16380,16370,16380,16370,230
|
|
20240215,124200,1281681370,16360,16390,16390,16360,1887
|
|
20240215,124100,1250780680,16400,16390,16400,16390,3
|
|
20240215,124000,1250731500,16390,16390,16390,16390,100
|
|
20240215,123900,1249092500,16390,16400,16400,16390,298
|
|
20240215,123800,1244207660,16400,16400,16400,16400,0
|
|
20240215,123700,1244207660,16400,16400,16400,16400,0
|
|
20240215,123600,1244207660,16400,16400,16410,16400,280
|
|
20240215,123500,1239614970,16400,16400,16400,16400,96
|
|
20240215,123400,1238040570,16410,16390,16410,16390,440
|
|
20240215,123300,1230821910,16380,16380,16380,16380,588
|
|
20240215,123200,1221190470,16390,16390,16390,16380,91
|
|
20240215,123100,1219699140,16390,16400,16400,16390,430
|
|
20240215,123000,1212650300,16400,16400,16400,16400,24
|
|
20240215,122900,1212256700,16400,16400,16400,16400,5
|
|
20240215,122800,1212174700,16400,16410,16410,16400,285
|
|
20240215,122700,1207499710,16390,16380,16390,16380,387
|
|
20240215,122600,1201157110,16390,16420,16430,16390,1133
|
|
20240215,122500,1182567590,16470,16420,16470,16420,100
|
|
20240215,122400,1180925240,16420,16400,16420,16400,71
|
|
20240215,122300,1179760340,16410,16410,16410,16410,66
|
|
20240215,122200,1178677280,16410,16410,16410,16410,21
|
|
20240215,122100,1178332670,16410,16410,16410,16410,46
|
|
20240215,122000,1177577810,16410,16410,16410,16410,0
|
|
20240215,121900,1177577810,16410,16420,16420,16410,26
|
|
20240215,121800,1177151140,16400,16410,16410,16400,48
|
|
20240215,121700,1176363930,16400,16400,16400,16400,23
|
|
20240215,121600,1175986730,16400,16400,16400,16400,2
|
|
20240215,121500,1175953930,16400,16400,16400,16400,50
|
|
20240215,121400,1175133930,16400,16420,16420,16400,127
|
|
20240215,121300,1173049070,16400,16400,16400,16400,1
|
|
20240215,121200,1173032670,16410,16410,16410,16410,7
|
|
20240215,121100,1172917800,16410,16420,16440,16410,475
|
|
20240215,121000,1165119460,16430,16430,16430,16430,56
|
|
20240215,120900,1164199380,16440,16440,16440,16430,73
|
|
20240215,120800,1162999270,16430,16440,16440,16430,106
|
|
20240215,120700,1161257660,16440,16440,16440,16440,0
|
|
20240215,120600,1161257660,16440,16440,16440,16440,100
|
|
20240215,120500,1159613660,16440,16440,16440,16440,212
|
|
20240215,120400,1156128380,16450,16450,16450,16450,0
|
|
20240215,120300,1156128380,16450,16450,16450,16450,103
|
|
20240215,120200,1154434030,16450,16450,16450,16450,148
|
|
20240215,120100,1151999430,16450,16450,16450,16440,157
|
|
20240215,120000,1149416790,16450,16450,16450,16450,1
|
|
20240215,115900,1149400340,16450,16450,16450,16450,0
|
|
20240215,115800,1149400340,16450,16440,16450,16440,71
|
|
20240215,115700,1148232620,16440,16440,16440,16440,24
|
|
20240215,115600,1147838060,16450,16440,16450,16440,73
|
|
20240215,115500,1146637460,16450,16450,16450,16450,45
|
|
20240215,115400,1145897210,16440,16440,16440,16440,42
|
|
20240215,115300,1145206730,16450,16470,16470,16450,504
|
|
20240215,115200,1136912510,16470,16470,16470,16470,20
|
|
20240215,115100,1136583110,16470,16520,16520,16470,673
|
|
20240215,115000,1125475390,16520,16550,16550,16520,89
|
|
20240215,114900,1124005080,16520,16520,16520,16520,31
|
|
20240215,114800,1123492960,16520,16520,16520,16520,15
|
|
20240215,114700,1123245160,16550,16550,16550,16550,68
|
|
20240215,114600,1122119760,16520,16520,16520,16520,21
|
|
20240215,114500,1121772840,16540,16520,16540,16520,22
|
|
20240215,114400,1121409260,16520,16520,16520,16520,0
|
|
20240215,114300,1121409260,16520,16550,16560,16520,811
|
|
20240215,114200,1107994740,16560,16560,16560,16560,127
|
|
20240215,114100,1105891620,16570,16570,16570,16570,7
|
|
20240215,114000,1105775630,16560,16560,16560,16560,0
|
|
20240215,113900,1105775630,16560,16520,16560,16520,255
|
|
20240215,113800,1101553430,16560,16520,16560,16520,73
|
|
20240215,113700,1100345470,16520,16520,16520,16520,0
|
|
20240215,113600,1100345470,16520,16520,16520,16520,15
|
|
20240215,113500,1100097670,16510,16510,16510,16510,0
|
|
20240215,113400,1100097670,16510,16510,16510,16510,0
|
|
20240215,113300,1100097670,16510,16500,16510,16500,15
|
|
20240215,113200,1099850050,16490,16490,16490,16490,0
|
|
20240215,113100,1099850050,16490,16480,16500,16460,1012
|
|
20240215,113000,1083173050,16480,16480,16480,16460,34
|
|
20240215,112900,1082613030,16480,16480,16480,16450,40
|
|
20240215,112800,1081954050,16480,16480,16480,16460,117
|
|
20240215,112700,1080026210,16480,16440,16490,16440,689
|
|
20240215,112600,1068667230,16440,16420,16440,16420,245
|
|
20240215,112500,1064642810,16410,16410,16410,16410,245
|
|
20240215,112400,1060622360,16410,16410,16410,16410,108
|
|
20240215,112300,1058850080,16390,16380,16390,16380,263
|
|
20240215,112200,1054541150,16380,16390,16390,16380,4
|
|
20240215,112100,1054475610,16390,16400,16400,16370,62
|
|
20240215,112000,1053460120,16410,16380,16410,16370,222
|
|
20240215,111900,1049822940,16380,16380,16380,16370,53
|
|
20240215,111800,1048955110,16370,16370,16370,16370,36
|
|
20240215,111700,1048365790,16380,16370,16380,16370,81
|
|
20240215,111600,1047039700,16370,16360,16370,16360,165
|
|
20240215,111500,1044338880,16360,16370,16370,16360,1456
|
|
20240215,111400,1020504370,16370,16370,16370,16370,182
|
|
20240215,111300,1017525030,16370,16370,16370,16370,2
|
|
20240215,111200,1017492290,16370,16380,16380,16370,70
|
|
20240215,111100,1016346080,16380,16390,16390,16380,28
|
|
20240215,111000,1015887380,16390,16400,16400,16390,69
|
|
20240215,110900,1014756420,16400,16370,16400,16370,220
|
|
20240215,110800,1011151660,16370,16400,16400,16370,399
|
|
20240215,110700,1004615210,16400,16400,16400,16400,125
|
|
20240215,110600,1002565210,16400,16400,16400,16400,38
|
|
20240215,110500,1001942010,16400,16400,16400,16400,0
|
|
20240215,110400,1001942010,16400,16400,16400,16400,10
|
|
20240215,110300,1001778010,16400,16400,16400,16400,57
|
|
20240215,110200,1000843210,16400,16400,16400,16400,0
|
|
20240215,110100,1000843210,16400,16390,16400,16390,67
|
|
20240215,110000,999744440,16370,16370,16370,16370,468
|
|
20240215,105900,992083280,16370,16390,16390,16370,744
|
|
20240215,105800,979898330,16390,16390,16390,16390,25
|
|
20240215,105700,979488580,16390,16400,16400,16390,193
|
|
20240215,105600,976323620,16400,16410,16410,16400,54
|
|
20240215,105500,975437980,16410,16420,16420,16410,595
|
|
20240215,105400,965673700,16410,16410,16410,16410,4
|
|
20240215,105300,965608060,16420,16420,16420,16410,179
|
|
20240215,105200,962669070,16420,16420,16420,16420,0
|
|
20240215,105100,962669070,16420,16420,16420,16420,29
|
|
20240215,105000,962192890,16410,16410,16410,16410,130
|
|
20240215,104900,960059590,16410,16410,16410,16410,97
|
|
20240215,104800,958467820,16410,16410,16420,16400,476
|
|
20240215,104700,950656440,16410,16420,16420,16400,2178
|
|
20240215,104600,914921430,16430,16480,16480,16430,4183
|
|
20240215,104500,846054910,16470,16480,16480,16470,528
|
|
20240215,104400,837354610,16480,16480,16480,16480,22
|
|
20240215,104300,836992050,16480,16490,16490,16480,294
|
|
20240215,104200,832144220,16500,16490,16500,16490,46
|
|
20240215,104100,831385640,16490,16510,16520,16490,269
|
|
20240215,104000,826945990,16510,16540,16540,16510,456
|
|
20240215,103900,819409510,16540,16540,16540,16540,2
|
|
20240215,103800,819376430,16540,16510,16540,16500,196
|
|
20240215,103700,816139890,16520,16550,16550,16510,200
|
|
20240215,103600,812831550,16550,16550,16560,16550,29
|
|
20240215,103500,812351370,16550,16560,16560,16550,146
|
|
20240215,103400,809933660,16560,16560,16560,16560,9
|
|
20240215,103300,809784620,16550,16550,16550,16550,0
|
|
20240215,103200,809784620,16550,16550,16550,16550,139
|
|
20240215,103100,807484170,16550,16550,16550,16500,121
|
|
20240215,103000,805484030,16550,16550,16550,16550,0
|
|
20240215,102900,805484030,16550,16540,16550,16540,38
|
|
20240215,102800,804855420,16590,16500,16590,16500,1188
|
|
20240215,102700,785192700,16500,16490,16500,16490,41
|
|
20240215,102600,784516440,16480,16480,16480,16480,0
|
|
20240215,102500,784516440,16480,16480,16480,16480,0
|
|
20240215,102400,784516440,16480,16490,16490,16480,96
|
|
20240215,102300,782934030,16520,16490,16520,16490,54
|
|
20240215,102200,782043450,16490,16490,16490,16490,63
|
|
20240215,102100,781004580,16470,16470,16470,16470,846
|
|
20240215,102000,767070960,16460,16480,16480,16460,932
|
|
20240215,101900,751719990,16480,16520,16520,16480,2039
|
|
20240215,101800,718060210,16520,16530,16530,16520,658
|
|
20240215,101700,707184780,16530,16560,16560,16530,1283
|
|
20240215,101600,685954750,16560,16580,16590,16560,421
|
|
20240215,101500,678980130,16570,16570,16590,16570,46
|
|
20240215,101400,678217510,16570,16580,16580,16570,295
|
|
20240215,101300,673328470,16580,16570,16580,16570,46
|
|
20240215,101200,672566010,16570,16590,16590,16570,131
|
|
20240215,101100,670395220,16580,16580,16580,16580,179
|
|
20240215,101000,667427400,16580,16580,16580,16580,45
|
|
20240215,100900,666681300,16580,16590,16590,16580,45
|
|
20240215,100800,665935020,16580,16590,16590,16580,164
|
|
20240215,100700,663215850,16580,16580,16580,16580,24
|
|
20240215,100600,662817930,16590,16630,16630,16590,34
|
|
20240215,100500,662253470,16600,16580,16620,16580,93
|
|
20240215,100400,660710090,16630,16570,16630,16570,27
|
|
20240215,100300,660262340,16570,16580,16580,16560,55
|
|
20240215,100200,659351080,16560,16560,16560,16560,25
|
|
20240215,100100,658937080,16570,16580,16580,16570,1686
|
|
20240215,100000,630995450,16580,16580,16590,16580,34
|
|
20240215,095900,630431630,16580,16580,16580,16580,36
|
|
20240215,095800,629834750,16580,16590,16590,16580,27
|
|
20240215,095700,629387070,16580,16580,16580,16570,45
|
|
20240215,095600,628641070,16570,16580,16580,16570,42
|
|
20240215,095500,627944920,16570,16590,16590,16570,89
|
|
20240215,095400,626470090,16570,16580,16590,16570,42
|
|
20240215,095300,625773340,16570,16570,16570,16570,27
|
|
20240215,095200,625325950,16580,16580,16580,16580,177
|
|
20240215,095100,622391290,16620,16640,16640,16620,14
|
|
20240215,095000,622158510,16580,16610,16610,16580,409
|
|
20240215,094900,615372540,16630,16640,16640,16630,84
|
|
20240215,094800,613975280,16650,16680,16680,16650,12
|
|
20240215,094700,613775180,16680,16600,16690,16600,67
|
|
20240215,094600,612661590,16600,16610,16610,16600,503
|
|
20240215,094500,604308670,16600,16590,16600,16590,314
|
|
20240215,094400,599098290,16550,16540,16550,16520,1060
|
|
20240215,094300,581564200,16550,16560,16560,16540,272
|
|
20240215,094200,577062390,16560,16600,16600,16560,1441
|
|
20240215,094100,553160680,16610,16610,16610,16610,47
|
|
20240215,094000,552380010,16610,16610,16610,16600,144
|
|
20240215,093900,549988470,16600,16600,16600,16600,675
|
|
20240215,093800,538783470,16580,16670,16680,16580,4838
|
|
20240215,093700,458360100,16680,16710,16710,16680,2105
|
|
20240215,093600,423222080,16710,16720,16720,16710,5
|
|
20240215,093500,423138520,16730,16730,16730,16730,72
|
|
20240215,093400,421933960,16730,16710,16730,16710,2044
|
|
20240215,093300,387742700,16690,16690,16690,16690,0
|
|
20240215,093200,387742700,16690,16680,16690,16680,44
|
|
20240215,093100,387008350,16680,16680,16700,16680,897
|
|
20240215,093000,372046210,16680,16680,16680,16680,270
|
|
20240215,092900,367542610,16700,16700,16700,16700,705
|
|
20240215,092800,355769110,16700,16700,16720,16700,119
|
|
20240215,092700,353781070,16700,16670,16700,16670,578
|
|
20240215,092600,344138300,16680,16680,16680,16680,100
|
|
20240215,092500,342470300,16680,16680,16680,16670,275
|
|
20240215,092400,337883420,16680,16700,16700,16660,1171
|
|
20240215,092300,318358250,16700,16690,16710,16690,191
|
|
20240215,092200,315169610,16690,16710,16710,16690,1245
|
|
20240215,092100,294382600,16710,16720,16730,16710,481
|
|
20240215,092000,286343560,16720,16730,16730,16710,990
|
|
20240215,091900,269785000,16730,16730,16740,16730,327
|
|
20240215,091800,264314190,16740,16790,16790,16740,1719
|
|
20240215,091700,235490210,16770,16770,16770,16770,0
|
|
20240215,091600,235490210,16770,16790,16790,16760,284
|
|
20240215,091500,230727280,16800,16780,16860,16780,80
|
|
20240215,091400,229383280,16870,16740,16870,16740,1221
|
|
20240215,091300,208797680,16730,16730,16730,16730,455
|
|
20240215,091200,201185530,16730,16740,16740,16730,473
|
|
20240215,091100,193270560,16740,16750,16750,16740,734
|
|
20240215,091000,180982950,16740,16740,16750,16740,163
|
|
20240215,090900,178254200,16740,16770,16780,16740,208
|
|
20240215,090800,174767170,16740,16800,16890,16740,132
|
|
20240215,090700,172554310,16720,16710,16750,16710,303
|
|
20240215,090600,167481600,16710,16700,16710,16660,581
|
|
20240215,090500,157786360,16690,16720,16730,16650,1960
|
|
20240215,090400,125085330,16750,16770,16820,16720,1708
|
|
20240215,090300,96470360,16760,16750,16780,16750,1794
|
|
20240215,090200,66412300,16750,16740,16800,16730,738
|
|
20240215,090100,54047880,16740,16870,16870,16740,1772
|
|
20240215,090000,24296680,16870,16900,16910,16870,1438
|