583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184000,1748181720,16800,16800,16800,16800,586
|
|
20240220,183900,1748181720,16800,16800,16800,16800,0
|
|
20240220,183800,1748181720,16800,16800,16800,16800,0
|
|
20240220,183700,1748181720,16800,16800,16800,16800,0
|
|
20240220,183600,1748181720,16800,16800,16800,16800,0
|
|
20240220,183500,1748181720,16800,16800,16800,16800,0
|
|
20240220,183400,1748181720,16800,16800,16800,16800,0
|
|
20240220,183300,1748181720,16800,16800,16800,16800,0
|
|
20240220,183200,1748181720,16800,16800,16800,16800,0
|
|
20240220,183100,1748181720,16800,16800,16800,16800,0
|
|
20240220,183000,1748181720,16800,16800,16800,16800,0
|
|
20240220,182900,1748181720,16800,16800,16800,16800,0
|
|
20240220,182800,1748181720,16800,16800,16800,16800,0
|
|
20240220,182700,1748181720,16800,16800,16800,16800,0
|
|
20240220,182600,1748181720,16800,16800,16800,16800,0
|
|
20240220,182500,1748181720,16800,16800,16800,16800,0
|
|
20240220,182400,1748181720,16800,16800,16800,16800,0
|
|
20240220,182300,1748181720,16800,16800,16800,16800,0
|
|
20240220,182200,1748181720,16800,16800,16800,16800,0
|
|
20240220,182100,1748181720,16800,16800,16800,16800,0
|
|
20240220,182000,1748181720,16800,16800,16800,16800,0
|
|
20240220,181900,1748181720,16800,16800,16800,16800,0
|
|
20240220,181800,1748181720,16800,16800,16800,16800,0
|
|
20240220,181700,1748181720,16800,16800,16800,16800,0
|
|
20240220,181600,1748181720,16800,16800,16800,16800,0
|
|
20240220,181500,1748181720,16800,16800,16800,16800,0
|
|
20240220,181400,1748181720,16800,16800,16800,16800,0
|
|
20240220,181300,1748181720,16800,16800,16800,16800,0
|
|
20240220,181200,1748181720,16800,16800,16800,16800,0
|
|
20240220,181100,1748181720,16800,16800,16800,16800,0
|
|
20240220,181000,1748181720,16800,16800,16800,16800,586
|
|
20240220,180900,1748181720,16800,16800,16800,16800,0
|
|
20240220,180800,1748181720,16800,16800,16800,16800,0
|
|
20240220,180700,1748181720,16800,16800,16800,16800,0
|
|
20240220,180600,1748181720,16800,16800,16800,16800,0
|
|
20240220,180500,1748181720,16800,16800,16800,16800,0
|
|
20240220,180400,1748181720,16800,16800,16800,16800,0
|
|
20240220,180300,1748181720,16800,16800,16800,16800,0
|
|
20240220,180200,1748181720,16800,16800,16800,16800,0
|
|
20240220,180100,1748181720,16800,16800,16800,16800,0
|
|
20240220,180000,1748181720,16800,16800,16800,16800,0
|
|
20240220,175900,1748181720,16800,16800,16800,16800,0
|
|
20240220,175800,1748181720,16800,16800,16800,16800,0
|
|
20240220,175700,1748181720,16800,16800,16800,16800,0
|
|
20240220,175600,1748181720,16800,16800,16800,16800,0
|
|
20240220,175500,1748181720,16800,16800,16800,16800,0
|
|
20240220,175400,1748181720,16800,16800,16800,16800,0
|
|
20240220,175300,1748181720,16800,16800,16800,16800,0
|
|
20240220,175200,1748181720,16800,16800,16800,16800,0
|
|
20240220,175100,1748181720,16800,16800,16800,16800,0
|
|
20240220,175000,1748181720,16800,16800,16800,16800,0
|
|
20240220,174900,1748181720,16800,16800,16800,16800,0
|
|
20240220,174800,1748181720,16800,16800,16800,16800,0
|
|
20240220,174700,1748181720,16800,16800,16800,16800,0
|
|
20240220,174600,1748181720,16800,16800,16800,16800,0
|
|
20240220,174500,1748181720,16800,16800,16800,16800,0
|
|
20240220,174400,1748181720,16800,16800,16800,16800,0
|
|
20240220,174300,1748181720,16800,16800,16800,16800,0
|
|
20240220,174200,1748181720,16800,16800,16800,16800,0
|
|
20240220,174100,1748181720,16800,16800,16800,16800,0
|
|
20240220,174000,1748181720,16800,16800,16800,16800,586
|
|
20240220,173900,1748181720,16800,16800,16800,16800,0
|
|
20240220,173800,1748181720,16800,16800,16800,16800,0
|
|
20240220,173700,1748181720,16800,16800,16800,16800,0
|
|
20240220,173600,1748181720,16800,16800,16800,16800,0
|
|
20240220,173500,1748181720,16800,16800,16800,16800,0
|
|
20240220,173400,1748181720,16800,16800,16800,16800,0
|
|
20240220,173300,1748181720,16800,16800,16800,16800,0
|
|
20240220,173200,1748181720,16800,16800,16800,16800,0
|
|
20240220,173100,1748181720,16800,16800,16800,16800,0
|
|
20240220,173000,1748181720,16800,16800,16800,16800,0
|
|
20240220,172900,1748181720,16800,16800,16800,16800,0
|
|
20240220,172800,1748181720,16800,16800,16800,16800,0
|
|
20240220,172700,1748181720,16800,16800,16800,16800,0
|
|
20240220,172600,1748181720,16800,16800,16800,16800,0
|
|
20240220,172500,1748181720,16800,16800,16800,16800,0
|
|
20240220,172400,1748181720,16800,16800,16800,16800,0
|
|
20240220,172300,1748181720,16800,16800,16800,16800,0
|
|
20240220,172200,1748181720,16800,16800,16800,16800,0
|
|
20240220,172100,1748181720,16800,16800,16800,16800,0
|
|
20240220,172000,1748181720,16800,16800,16800,16800,0
|
|
20240220,171900,1748181720,16800,16800,16800,16800,0
|
|
20240220,171800,1748181720,16800,16800,16800,16800,0
|
|
20240220,171700,1748181720,16800,16800,16800,16800,0
|
|
20240220,171600,1748181720,16800,16800,16800,16800,0
|
|
20240220,171500,1748181720,16800,16800,16800,16800,0
|
|
20240220,171400,1748181720,16800,16800,16800,16800,0
|
|
20240220,171300,1748181720,16800,16800,16800,16800,0
|
|
20240220,171200,1748181720,16800,16800,16800,16800,0
|
|
20240220,171100,1748181720,16800,16800,16800,16800,0
|
|
20240220,171000,1748181720,16800,16800,16800,16800,586
|
|
20240220,170900,1748181720,16800,16800,16800,16800,0
|
|
20240220,170800,1748181720,16800,16800,16800,16800,0
|
|
20240220,170700,1748181720,16800,16800,16800,16800,0
|
|
20240220,170600,1748181720,16800,16800,16800,16800,0
|
|
20240220,170500,1748181720,16800,16800,16800,16800,0
|
|
20240220,170400,1748181720,16800,16800,16800,16800,0
|
|
20240220,170300,1748181720,16800,16800,16800,16800,0
|
|
20240220,170200,1748181720,16800,16800,16800,16800,0
|
|
20240220,170100,1748181720,16800,16800,16800,16800,0
|
|
20240220,170000,1748181720,16800,16800,16800,16800,0
|
|
20240220,165900,1748181720,16800,16800,16800,16800,0
|
|
20240220,165800,1748181720,16800,16800,16800,16800,0
|
|
20240220,165700,1748181720,16800,16800,16800,16800,0
|
|
20240220,165600,1748181720,16800,16800,16800,16800,0
|
|
20240220,165500,1748181720,16800,16800,16800,16800,0
|
|
20240220,165400,1748181720,16800,16800,16800,16800,0
|
|
20240220,165300,1748181720,16800,16800,16800,16800,0
|
|
20240220,165200,1748181720,16800,16800,16800,16800,0
|
|
20240220,165100,1748181720,16800,16800,16800,16800,0
|
|
20240220,165000,1748181720,16800,16800,16800,16800,0
|
|
20240220,164900,1748181720,16800,16800,16800,16800,0
|
|
20240220,164800,1748181720,16800,16800,16800,16800,0
|
|
20240220,164700,1748181720,16800,16800,16800,16800,0
|
|
20240220,164600,1748181720,16800,16800,16800,16800,0
|
|
20240220,164500,1748181720,16800,16800,16800,16800,0
|
|
20240220,164400,1748181720,16800,16800,16800,16800,0
|
|
20240220,164300,1748181720,16800,16800,16800,16800,0
|
|
20240220,164200,1748181720,16800,16800,16800,16800,0
|
|
20240220,164100,1748181720,16800,16800,16800,16800,0
|
|
20240220,164000,1748181720,16800,16800,16800,16800,586
|
|
20240220,163900,1748181720,16800,16800,16800,16800,0
|
|
20240220,163800,1748181720,16800,16800,16800,16800,0
|
|
20240220,163700,1748181720,16800,16800,16800,16800,0
|
|
20240220,163600,1748181720,16800,16800,16800,16800,0
|
|
20240220,163500,1748181720,16800,16800,16800,16800,0
|
|
20240220,163400,1748181720,16800,16800,16800,16800,0
|
|
20240220,163300,1748181720,16800,16800,16800,16800,0
|
|
20240220,163200,1748181720,16800,16800,16800,16800,0
|
|
20240220,163100,1748181720,16800,16800,16800,16800,0
|
|
20240220,163000,1748181720,16800,16800,16800,16800,0
|
|
20240220,162900,1748181720,16800,16800,16800,16800,0
|
|
20240220,162800,1748181720,16800,16800,16800,16800,0
|
|
20240220,162700,1748181720,16800,16800,16800,16800,0
|
|
20240220,162600,1748181720,16800,16800,16800,16800,0
|
|
20240220,162500,1748181720,16800,16800,16800,16800,0
|
|
20240220,162400,1748181720,16800,16800,16800,16800,0
|
|
20240220,162300,1748181720,16800,16800,16800,16800,0
|
|
20240220,162200,1748181720,16800,16800,16800,16800,0
|
|
20240220,162100,1748181720,16800,16800,16800,16800,0
|
|
20240220,162000,1748181720,16800,16800,16800,16800,0
|
|
20240220,161900,1748181720,16800,16800,16800,16800,0
|
|
20240220,161800,1748181720,16800,16800,16800,16800,0
|
|
20240220,161700,1748181720,16800,16800,16800,16800,0
|
|
20240220,161600,1748181720,16800,16800,16800,16800,0
|
|
20240220,161500,1748181720,16800,16800,16800,16800,0
|
|
20240220,161400,1748181720,16800,16800,16800,16800,0
|
|
20240220,161300,1748181720,16800,16800,16800,16800,0
|
|
20240220,161200,1748181720,16800,16800,16800,16800,0
|
|
20240220,161100,1748181720,16800,16800,16800,16800,0
|
|
20240220,161000,1748181720,16800,16800,16800,16800,586
|
|
20240220,160900,1748181720,16800,16800,16800,16800,0
|
|
20240220,160800,1748181720,16800,16800,16800,16800,0
|
|
20240220,160700,1748181720,16800,16800,16800,16800,0
|
|
20240220,160600,1748181720,16800,16800,16800,16800,0
|
|
20240220,160500,1748181720,16800,16800,16800,16800,0
|
|
20240220,160400,1748181720,16800,16800,16800,16800,0
|
|
20240220,160300,1748181720,16800,16800,16800,16800,0
|
|
20240220,160200,1748181720,16800,16800,16800,16800,0
|
|
20240220,160100,1748181720,16800,16800,16800,16800,0
|
|
20240220,160000,1748181720,16800,16800,16800,16800,0
|
|
20240220,155900,1748181720,16800,16800,16800,16800,0
|
|
20240220,155800,1748181720,16800,16800,16800,16800,0
|
|
20240220,155700,1748181720,16800,16800,16800,16800,0
|
|
20240220,155600,1748181720,16800,16800,16800,16800,0
|
|
20240220,155500,1748181720,16800,16800,16800,16800,0
|
|
20240220,155400,1748181720,16800,16800,16800,16800,0
|
|
20240220,155300,1748181720,16800,16800,16800,16800,0
|
|
20240220,155200,1748181720,16800,16800,16800,16800,0
|
|
20240220,155100,1748181720,16800,16800,16800,16800,0
|
|
20240220,155000,1748181720,16800,16800,16800,16800,0
|
|
20240220,154900,1748181720,16800,16800,16800,16800,0
|
|
20240220,154800,1748181720,16800,16800,16800,16800,0
|
|
20240220,154700,1748181720,16800,16800,16800,16800,0
|
|
20240220,154600,1748181720,16800,16800,16800,16800,0
|
|
20240220,154500,1748181720,16800,16800,16800,16800,0
|
|
20240220,154400,1748181720,16800,16800,16800,16800,0
|
|
20240220,154300,1748181720,16800,16800,16800,16800,0
|
|
20240220,154200,1748181720,16800,16800,16800,16800,0
|
|
20240220,154100,1748181720,16800,16800,16800,16800,0
|
|
20240220,154000,1748181720,16800,16800,16800,16800,586
|
|
20240220,153900,1748181720,16800,16800,16800,16800,0
|
|
20240220,153800,1748181720,16800,16800,16800,16800,0
|
|
20240220,153700,1748181720,16800,16800,16800,16800,0
|
|
20240220,153600,1748181720,16800,16800,16800,16800,0
|
|
20240220,153500,1748181720,16800,16800,16800,16800,0
|
|
20240220,153400,1748181720,16800,16800,16800,16800,0
|
|
20240220,153300,1748181720,16800,16800,16800,16800,0
|
|
20240220,153200,1748181720,16800,16800,16800,16800,0
|
|
20240220,153100,1748181720,16800,16800,16800,16800,0
|
|
20240220,153000,1748181720,16800,16800,16800,16800,586
|
|
20240220,152900,1738336920,16790,16790,16790,16790,0
|
|
20240220,152800,1738336920,16790,16790,16790,16790,0
|
|
20240220,152700,1738336920,16790,16790,16790,16790,0
|
|
20240220,152600,1738336920,16790,16790,16790,16790,0
|
|
20240220,152500,1738336920,16790,16790,16790,16790,0
|
|
20240220,152400,1738336920,16790,16790,16790,16790,0
|
|
20240220,152300,1738336920,16790,16790,16790,16790,0
|
|
20240220,152200,1738336920,16790,16790,16790,16790,0
|
|
20240220,152100,1738336920,16790,16790,16790,16790,0
|
|
20240220,152000,1738336920,16790,16790,16790,16790,0
|
|
20240220,151900,1738336920,16790,16790,16790,16790,56
|
|
20240220,151800,1737396680,16790,16800,16800,16790,112
|
|
20240220,151700,1735515370,16800,16810,16810,16800,2
|
|
20240220,151600,1735481760,16800,16800,16810,16800,64
|
|
20240220,151500,1734406360,16800,16810,16810,16800,35
|
|
20240220,151400,1733818040,16810,16800,16810,16800,107
|
|
20240220,151300,1732020410,16800,16800,16810,16800,36
|
|
20240220,151200,1731415380,16800,16810,16810,16800,56
|
|
20240220,151100,1730474430,16810,16810,16820,16810,185
|
|
20240220,151000,1727363500,16810,16810,16820,16810,159
|
|
20240220,150900,1724690300,16810,16810,16820,16790,977
|
|
20240220,150800,1708275430,16830,16800,16860,16800,223
|
|
20240220,150700,1704523780,16810,16810,16810,16810,48
|
|
20240220,150600,1703716900,16810,16800,16820,16800,168
|
|
20240220,150500,1700892770,16810,16800,16810,16800,26
|
|
20240220,150400,1700455820,16810,16800,16810,16800,50
|
|
20240220,150300,1699615480,16810,16800,16810,16800,26
|
|
20240220,150200,1699178630,16820,16800,16820,16780,178
|
|
20240220,150100,1696188140,16790,16800,16800,16790,4
|
|
20240220,150000,1696120970,16790,16790,16800,16780,23
|
|
20240220,145900,1695734860,16800,16780,16800,16780,68
|
|
20240220,145800,1694593140,16810,16760,16810,16760,55
|
|
20240220,145700,1693669340,16760,16780,16780,16750,414
|
|
20240220,145600,1686726430,16770,16760,16770,16760,14
|
|
20240220,145500,1686491700,16770,16750,16770,16750,17
|
|
20240220,145400,1686206740,16760,16750,16760,16750,35
|
|
20240220,145300,1685620310,16750,16750,16760,16750,5
|
|
20240220,145200,1685536540,16760,16740,16760,16740,12
|
|
20240220,145100,1685335550,16730,16740,16760,16730,22
|
|
20240220,145000,1684967360,16770,16770,16770,16730,42
|
|
20240220,144900,1684263420,16780,16740,16890,16730,92
|
|
20240220,144800,1682721290,16740,16720,16740,16720,49
|
|
20240220,144700,1681901570,16730,16700,16730,16700,283
|
|
20240220,144600,1677172610,16690,16690,16690,16690,13
|
|
20240220,144500,1676955640,16690,16700,16700,16670,466
|
|
20240220,144400,1669185860,16690,16670,16690,16670,20
|
|
20240220,144300,1668852390,16680,16660,16680,16660,45
|
|
20240220,144200,1668102370,16660,16670,16670,16640,285
|
|
20240220,144100,1663354650,16670,16690,16690,16660,239
|
|
20240220,144000,1659370450,16690,16680,16690,16680,11
|
|
20240220,143900,1659186880,16690,16690,16690,16690,88
|
|
20240220,143800,1657718160,16690,16690,16700,16690,5
|
|
20240220,143700,1657634700,16700,16700,16700,16700,1
|
|
20240220,143600,1657618000,16700,16690,16700,16690,28
|
|
20240220,143500,1657150610,16700,16700,16700,16700,6
|
|
20240220,143400,1657050410,16710,16710,16710,16710,18
|
|
20240220,143300,1656749630,16700,16700,16710,16690,27
|
|
20240220,143200,1656298790,16700,16730,16730,16700,110
|
|
20240220,143100,1654460950,16720,16720,16720,16720,16
|
|
20240220,143000,1654193430,16720,16720,16720,16710,29
|
|
20240220,142900,1653708720,16730,16720,16730,16710,92
|
|
20240220,142800,1652170030,16720,16730,16730,16720,52
|
|
20240220,142700,1651300580,16730,16720,16730,16720,46
|
|
20240220,142600,1650531280,16730,16720,16730,16720,161
|
|
20240220,142500,1647837840,16730,16740,16740,16730,115
|
|
20240220,142400,1645913580,16730,16730,16740,16730,31
|
|
20240220,142300,1645394800,16740,16740,16740,16730,11
|
|
20240220,142200,1645210720,16730,16730,16730,16730,22
|
|
20240220,142100,1644842660,16730,16720,16730,16710,121
|
|
20240220,142000,1642818700,16730,16730,16730,16720,17
|
|
20240220,141900,1642534360,16720,16710,16720,16710,28
|
|
20240220,141800,1642066430,16700,16700,16710,16700,29
|
|
20240220,141700,1641582060,16700,16700,16700,16700,43
|
|
20240220,141600,1640863960,16710,16710,16710,16710,10
|
|
20240220,141500,1640696860,16700,16710,16720,16700,26
|
|
20240220,141400,1640262590,16720,16710,16720,16710,12
|
|
20240220,141300,1640061990,16710,16720,16720,16700,60
|
|
20240220,141200,1639059760,16710,16710,16710,16710,21
|
|
20240220,141100,1638708850,16720,16740,16740,16720,39
|
|
20240220,141000,1638056540,16730,16740,16740,16730,84
|
|
20240220,140900,1636650910,16740,16750,16760,16740,51
|
|
20240220,140800,1635796680,16760,16750,16760,16750,7
|
|
20240220,140700,1635679410,16760,16750,16760,16750,7
|
|
20240220,140600,1635562100,16750,16730,16760,16730,27
|
|
20240220,140500,1635110080,16760,16750,16770,16750,78
|
|
20240220,140400,1633802260,16750,16740,16750,16740,61
|
|
20240220,140300,1632780580,16730,16720,16730,16710,165
|
|
20240220,140200,1630021940,16730,16760,16760,16720,102
|
|
20240220,140100,1628314260,16760,16760,16760,16760,199
|
|
20240220,140000,1624979020,16760,16770,16770,16750,868
|
|
20240220,135900,1610431950,16800,16790,16800,16780,10
|
|
20240220,135800,1610264110,16780,16780,16780,16780,25
|
|
20240220,135700,1609844610,16760,16770,16780,16760,68
|
|
20240220,135600,1608704160,16780,16750,16780,16740,195
|
|
20240220,135500,1605435690,16740,16750,16750,16740,155
|
|
20240220,135400,1602839520,16750,16730,16750,16720,142
|
|
20240220,135300,1600463580,16730,16760,16760,16730,638
|
|
20240220,135200,1589780530,16770,16780,16780,16770,29
|
|
20240220,135100,1589294030,16790,16780,16810,16770,108
|
|
20240220,135000,1587481360,16770,16790,16790,16770,122
|
|
20240220,134900,1585434490,16780,16790,16790,16780,143
|
|
20240220,134800,1583034910,16790,16810,16810,16790,111
|
|
20240220,134700,1581170150,16810,16810,16820,16810,12
|
|
20240220,134600,1580968390,16810,16800,16810,16800,34
|
|
20240220,134500,1580397180,16800,16810,16810,16770,119
|
|
20240220,134400,1578397530,16820,16820,16820,16820,14
|
|
20240220,134300,1578162050,16830,16820,16830,16820,54
|
|
20240220,134200,1577253560,16830,16840,16840,16830,32
|
|
20240220,134100,1576714860,16830,16840,16840,16830,30
|
|
20240220,134000,1576209930,16840,16840,16840,16830,99
|
|
20240220,133900,1574542990,16810,16860,16860,16810,336
|
|
20240220,133800,1568886610,16860,16900,16910,16860,396
|
|
20240220,133700,1562201770,16900,16910,16910,16900,119
|
|
20240220,133600,1560189560,16920,16910,16920,16900,34
|
|
20240220,133500,1559614580,16910,16920,16930,16910,88
|
|
20240220,133400,1558125520,16910,16930,16930,16910,134
|
|
20240220,133300,1555857000,16910,16910,16910,16910,27
|
|
20240220,133200,1555400430,16920,16920,16920,16910,120
|
|
20240220,133100,1553370720,16920,16910,16920,16910,187
|
|
20240220,133000,1550207110,16910,16890,16910,16890,54
|
|
20240220,132900,1549294510,16910,16910,16920,16910,260
|
|
20240220,132800,1544895510,16920,16900,16920,16900,109
|
|
20240220,132700,1543053210,16900,16900,16920,16900,161
|
|
20240220,132600,1540330880,16900,16920,16950,16900,225
|
|
20240220,132500,1536522090,16930,16970,16970,16930,565
|
|
20240220,132400,1526947010,16970,17010,17010,16970,232
|
|
20240220,132300,1523005350,17020,17030,17030,17010,413
|
|
20240220,132200,1515975360,17020,17030,17030,17020,25
|
|
20240220,132100,1515549650,17020,17030,17030,17020,509
|
|
20240220,132000,1506881680,17030,17050,17050,17030,266
|
|
20240220,131900,1502346650,17040,17040,17040,17040,0
|
|
20240220,131800,1502346650,17040,17050,17060,17040,329
|
|
20240220,131700,1496736670,17050,17030,17050,17030,84
|
|
20240220,131600,1495304730,17020,16990,17020,16990,132
|
|
20240220,131500,1493060420,16980,16990,16990,16980,21
|
|
20240220,131400,1492703820,16990,16980,16990,16980,342
|
|
20240220,131300,1486896450,16980,16980,16980,16970,115
|
|
20240220,131200,1484944010,16980,16980,16990,16980,365
|
|
20240220,131100,1478746100,16980,16980,16990,16980,140
|
|
20240220,131000,1476368590,16970,16960,16970,16960,49
|
|
20240220,130900,1475537110,16970,16970,16970,16960,138
|
|
20240220,130800,1473195260,16970,16990,16990,16970,38
|
|
20240220,130700,1472549920,16990,17000,17000,16990,311
|
|
20240220,130600,1467264820,17000,17000,17010,17000,51
|
|
20240220,130500,1466397630,17010,17020,17020,17010,261
|
|
20240220,130400,1461955590,17020,17030,17030,17010,280
|
|
20240220,130300,1457189750,17040,17030,17040,17030,218
|
|
20240220,130200,1453475200,17030,17040,17040,17020,241
|
|
20240220,130100,1449370960,17030,17070,17070,17030,354
|
|
20240220,130000,1443340300,17020,17070,17080,17020,2190
|
|
20240220,125900,1405973030,17070,17080,17100,17070,1100
|
|
20240220,125800,1387178780,17070,17080,17080,17070,135
|
|
20240220,125700,1384873150,17080,17070,17080,17070,279
|
|
20240220,125600,1380108210,17070,17080,17080,17070,189
|
|
20240220,125500,1376880460,17080,17060,17080,17060,252
|
|
20240220,125400,1372579170,17060,17040,17060,17040,68
|
|
20240220,125300,1371419710,17040,17040,17040,17040,70
|
|
20240220,125200,1370226910,17070,17050,17070,17040,349
|
|
20240220,125100,1364276250,17040,17040,17040,17040,18
|
|
20240220,125000,1363969530,17050,17030,17050,17030,127
|
|
20240220,124900,1361805940,17030,17030,17030,17020,87
|
|
20240220,124800,1360324550,17030,17010,17040,17010,756
|
|
20240220,124700,1347450140,17020,17020,17070,17020,579
|
|
20240220,124600,1337590100,17020,17010,17020,17010,54
|
|
20240220,124500,1336671520,17020,17000,17030,17000,85
|
|
20240220,124400,1335224970,17020,17020,17020,17000,216
|
|
20240220,124300,1331550020,17030,17020,17030,17020,112
|
|
20240220,124200,1329642780,17010,17000,17020,17000,155
|
|
20240220,124100,1327007020,17000,17000,17000,17000,76
|
|
20240220,124000,1325715020,17010,17000,17010,17000,52
|
|
20240220,123900,1324830840,16990,16990,16990,16990,70
|
|
20240220,123800,1323641540,17000,17010,17020,17000,154
|
|
20240220,123700,1321022220,17010,17020,17020,17010,167
|
|
20240220,123600,1318181340,17010,17000,17010,17000,111
|
|
20240220,123500,1316293400,17010,17010,17020,17010,70
|
|
20240220,123400,1315102490,17010,17000,17010,17000,180
|
|
20240220,123300,1312041180,16980,16970,16980,16970,42
|
|
20240220,123200,1311328410,16980,16980,16980,16980,240
|
|
20240220,123100,1307253210,16980,16970,16980,16970,43
|
|
20240220,123000,1306523290,16970,17010,17010,16960,266
|
|
20240220,122900,1302007460,17000,17020,17020,17000,316
|
|
20240220,122800,1296631410,17010,17020,17020,17010,21
|
|
20240220,122700,1296274040,17010,17010,17020,17000,250
|
|
20240220,122600,1292020160,17030,17040,17040,17020,176
|
|
20240220,122500,1289023030,17040,17050,17050,17040,161
|
|
20240220,122400,1286278370,17060,17070,17070,17060,301
|
|
20240220,122300,1281140850,17080,17060,17080,17060,151
|
|
20240220,122200,1278562980,17070,17050,17070,17050,349
|
|
20240220,122100,1272608050,17050,17020,17050,17020,122
|
|
20240220,122000,1270529990,17030,17040,17050,17030,212
|
|
20240220,121900,1266917900,17040,17010,17040,17010,150
|
|
20240220,121800,1264364410,17000,16990,17000,16990,100
|
|
20240220,121700,1262664570,16990,17000,17020,16990,25
|
|
20240220,121600,1262239740,16990,16950,16990,16950,157
|
|
20240220,121500,1259576320,16950,16940,16950,16940,37
|
|
20240220,121400,1258949370,16940,16920,16950,16910,118
|
|
20240220,121300,1256951610,16920,16920,16920,16920,242
|
|
20240220,121200,1252856970,16920,16910,16920,16910,315
|
|
20240220,121100,1247528110,16910,16930,16930,16910,352
|
|
20240220,121000,1241573020,16930,16920,16930,16920,74
|
|
20240220,120900,1240320620,16920,16930,16940,16920,384
|
|
20240220,120800,1233816900,16940,16930,16940,16930,126
|
|
20240220,120700,1231682690,16940,16950,16950,16940,294
|
|
20240220,120600,1226700710,16950,16940,16950,16930,138
|
|
20240220,120500,1224362810,16950,16930,16950,16930,116
|
|
20240220,120400,1222397840,16930,16920,16930,16920,122
|
|
20240220,120300,1220332670,16920,16920,16920,16910,97
|
|
20240220,120200,1218691620,16930,16920,16930,16920,89
|
|
20240220,120100,1217185540,16920,16910,16920,16900,131
|
|
20240220,120000,1214970580,16910,16930,16930,16910,60
|
|
20240220,115900,1213955250,16930,16920,16940,16920,260
|
|
20240220,115800,1209553240,16920,16920,16930,16920,139
|
|
20240220,115700,1207201260,16920,16940,16940,16910,82
|
|
20240220,115600,1205813020,16940,16940,16950,16940,285
|
|
20240220,115500,1200984870,16950,16960,16960,16950,140
|
|
20240220,115400,1198611670,16970,16990,16990,16970,365
|
|
20240220,115300,1192413360,16990,17000,17010,16990,167
|
|
20240220,115200,1189574990,17010,17000,17010,17000,142
|
|
20240220,115100,1187159800,17000,17010,17010,16990,241
|
|
20240220,115000,1183063550,17020,16930,17020,16930,4142
|
|
20240220,114900,1112731450,16930,16900,16930,16900,1961
|
|
20240220,114800,1079586060,16900,16890,16900,16870,1887
|
|
20240220,114700,1047702440,16890,16900,16900,16890,482
|
|
20240220,114600,1039558470,16890,16890,16900,16880,58
|
|
20240220,114500,1038578860,16890,16900,16900,16890,238
|
|
20240220,114400,1034557460,16890,16900,16900,16890,76
|
|
20240220,114300,1033273270,16890,16890,16890,16880,318
|
|
20240220,114200,1027902470,16880,16880,16890,16880,110
|
|
20240220,114100,1026045500,16890,16880,16890,16880,151
|
|
20240220,114000,1023495320,16890,16880,16890,16870,44
|
|
20240220,113900,1022752620,16870,16860,16870,16860,105
|
|
20240220,113800,1020982050,16870,16850,16870,16830,212
|
|
20240220,113700,1017409540,16830,16850,16850,16830,52
|
|
20240220,113600,1016534060,16840,16880,16880,16840,482
|
|
20240220,113500,1008411670,16890,16890,16890,16890,18
|
|
20240220,113400,1008107650,16880,16870,16880,16870,44
|
|
20240220,113300,1007364940,16870,16890,16890,16870,695
|
|
20240220,113200,995637840,16890,16880,16890,16880,114
|
|
20240220,113100,993713080,16880,16870,16880,16870,186
|
|
20240220,113000,990573630,16880,16860,16880,16850,438
|
|
20240220,112900,983184560,16860,16860,16870,16850,385
|
|
20240220,112800,976695110,16860,16840,16860,16840,321
|
|
20240220,112700,971284890,16830,16800,16830,16800,205
|
|
20240220,112600,967836860,16820,16800,16820,16800,459
|
|
20240220,112500,960125240,16790,16800,16800,16790,193
|
|
20240220,112400,956883060,16800,16790,16800,16780,436
|
|
20240220,112300,949562860,16790,16790,16790,16780,465
|
|
20240220,112200,941757330,16790,16770,16790,16770,87
|
|
20240220,112100,940297380,16770,16780,16790,16760,415
|
|
20240220,112000,933337330,16790,16750,16790,16750,870
|
|
20240220,111900,918750060,16750,16760,16760,16750,37
|
|
20240220,111800,918130160,16750,16740,16760,16740,583
|
|
20240220,111700,908367840,16740,16730,16740,16730,234
|
|
20240220,111600,904451350,16740,16690,16740,16690,1326
|
|
20240220,111500,882281030,16670,16680,16700,16670,212
|
|
20240220,111400,878744720,16680,16670,16700,16670,717
|
|
20240220,111300,866782420,16680,16620,16680,16620,270
|
|
20240220,111200,862283800,16630,16650,16650,16630,576
|
|
20240220,111100,852698040,16640,16620,16640,16620,95
|
|
20240220,111000,851118190,16590,16600,16600,16590,13
|
|
20240220,110900,850902420,16600,16590,16600,16590,112
|
|
20240220,110800,849043630,16590,16560,16590,16560,413
|
|
20240220,110700,842195840,16560,16570,16570,16560,143
|
|
20240220,110600,839826360,16560,16570,16640,16560,486
|
|
20240220,110500,831757420,16530,16520,16530,16520,221
|
|
20240220,110400,828105350,16500,16490,16500,16490,267
|
|
20240220,110300,823700060,16470,16470,16470,16450,154
|
|
20240220,110200,821164990,16450,16500,16500,16450,977
|
|
20240220,110100,805067210,16500,16520,16520,16500,23
|
|
20240220,110000,804687270,16520,16450,16520,16450,120
|
|
20240220,105900,802712130,16460,16460,16460,16460,218
|
|
20240220,105800,799123850,16450,16450,16450,16450,231
|
|
20240220,105700,795323900,16450,16490,16500,16450,436
|
|
20240220,105600,788145960,16490,16490,16490,16490,1
|
|
20240220,105500,788129470,16460,16430,16460,16430,116
|
|
20240220,105400,786221200,16440,16450,16460,16430,439
|
|
20240220,105300,779004370,16440,16450,16450,16440,242
|
|
20240220,105200,775025780,16430,16430,16430,16430,0
|
|
20240220,105100,775025780,16430,16470,16500,16420,2420
|
|
20240220,105000,735255960,16470,16460,16470,16460,34
|
|
20240220,104900,734696310,16460,16460,16460,16460,89
|
|
20240220,104800,733231370,16470,16480,16480,16460,339
|
|
20240220,104700,727648390,16490,16510,16650,16490,1129
|
|
20240220,104600,709009160,16500,16510,16510,16500,805
|
|
20240220,104500,695726460,16500,16530,16530,16500,793
|
|
20240220,104400,682633920,16530,16520,16530,16510,107
|
|
20240220,104300,680866210,16520,16530,16530,16510,847
|
|
20240220,104200,666875100,16520,16530,16530,16520,649
|
|
20240220,104100,656149040,16540,16550,16550,16540,740
|
|
20240220,104000,643906160,16550,16550,16550,16550,115
|
|
20240220,103900,642002910,16560,16560,16560,16540,396
|
|
20240220,103800,635447730,16570,16560,16570,16560,200
|
|
20240220,103700,632135720,16560,16560,16570,16560,275
|
|
20240220,103600,627579720,16560,16570,16570,16560,102
|
|
20240220,103500,625890440,16560,16570,16570,16560,420
|
|
20240220,103400,618932490,16570,16610,16650,16570,1058
|
|
20240220,103300,601362170,16630,16600,16630,16600,58
|
|
20240220,103200,600398800,16600,16590,16600,16570,259
|
|
20240220,103100,596104010,16590,16560,16590,16560,19
|
|
20240220,103000,595789310,16550,16550,16550,16550,20
|
|
20240220,102900,595458310,16560,16550,16560,16550,462
|
|
20240220,102800,587807870,16540,16550,16550,16540,31
|
|
20240220,102700,587295040,16540,16560,16560,16540,725
|
|
20240220,102600,575300920,16560,16560,16560,16560,117
|
|
20240220,102500,573363400,16550,16550,16550,16540,148
|
|
20240220,102400,570914930,16560,16550,16560,16530,1158
|
|
20240220,102300,551761120,16560,16540,16560,16540,659
|
|
20240220,102200,540857250,16560,16570,16570,16560,73
|
|
20240220,102100,539647750,16560,16580,16580,16540,1173
|
|
20240220,102000,520230680,16580,16590,16590,16580,191
|
|
20240220,101900,517062770,16590,16600,16600,16590,186
|
|
20240220,101800,513976900,16690,16680,16690,16590,743
|
|
20240220,101700,501641940,16680,16620,16680,16620,6
|
|
20240220,101600,501542160,16630,16620,16630,16600,800
|
|
20240220,101500,488260260,16620,16650,16650,16610,1072
|
|
20240220,101400,470437630,16650,16650,16650,16650,126
|
|
20240220,101300,468339730,16650,16650,16660,16650,129
|
|
20240220,101200,466191780,16650,16690,16690,16650,402
|
|
20240220,101100,459490690,16690,16680,16690,16680,13
|
|
20240220,101000,459273840,16700,16670,16700,16670,11
|
|
20240220,100900,459090440,16670,16690,16690,16670,231
|
|
20240220,100800,455238680,16700,16680,16700,16680,45
|
|
20240220,100700,454487980,16650,16650,16650,16640,989
|
|
20240220,100600,438024880,16650,16660,16690,16650,219
|
|
20240220,100500,434373870,16690,16670,16700,16670,1474
|
|
20240220,100400,409801300,16690,16650,16690,16640,1741
|
|
20240220,100300,380796830,16650,16680,16690,16650,383
|
|
20240220,100200,374416530,16690,16710,16710,16690,438
|
|
20240220,100100,367100670,16720,16710,16740,16710,255
|
|
20240220,100000,362837550,16720,16740,16750,16720,989
|
|
20240220,095900,346290050,16730,16730,16730,16730,0
|
|
20240220,095800,346290050,16730,16740,16740,16730,138
|
|
20240220,095700,343980990,16750,16730,16750,16730,694
|
|
20240220,095600,332367830,16730,16730,16730,16730,16
|
|
20240220,095500,332100150,16730,16740,16740,16730,50
|
|
20240220,095400,331263210,16730,16740,16740,16730,103
|
|
20240220,095300,329539290,16760,16750,16760,16740,804
|
|
20240220,095200,316070720,16750,16770,16770,16750,296
|
|
20240220,095100,311110390,16770,16790,16810,16770,274
|
|
20240220,095000,306511050,16800,16810,16810,16800,135
|
|
20240220,094900,304242320,16810,16850,16850,16810,1313
|
|
20240220,094800,282149920,16840,16860,16860,16840,476
|
|
20240220,094700,274128620,16860,16860,16860,16860,0
|
|
20240220,094600,274128620,16860,16860,16860,16860,0
|
|
20240220,094500,274128620,16860,16870,16870,16860,101
|
|
20240220,094400,272425210,16870,16870,16870,16870,31
|
|
20240220,094300,271902240,16870,16870,16870,16870,7
|
|
20240220,094200,271784150,16870,16870,16870,16870,101
|
|
20240220,094100,270080280,16870,16870,16870,16870,0
|
|
20240220,094000,270080280,16870,16830,16880,16830,632
|
|
20240220,093900,259420780,16820,16880,16880,16820,654
|
|
20240220,093800,248402380,16890,16910,16910,16890,182
|
|
20240220,093700,245327160,16920,16880,16920,16880,2690
|
|
20240220,093600,199893600,16880,16910,16920,16880,947
|
|
20240220,093500,183888750,16910,16920,16920,16910,435
|
|
20240220,093400,176532630,16910,16910,16920,16910,85
|
|
20240220,093300,175095180,16920,16920,16920,16920,156
|
|
20240220,093200,172455660,16920,16950,16970,16920,657
|
|
20240220,093100,161328680,16960,16950,16960,16950,460
|
|
20240220,093000,153531390,16950,16950,16950,16950,0
|
|
20240220,092900,153531390,16950,16960,16960,16950,13
|
|
20240220,092800,153311020,16940,16940,16940,16940,3
|
|
20240220,092700,153260200,16960,16980,16980,16960,258
|
|
20240220,092600,148883980,16980,16950,17000,16950,598
|
|
20240220,092500,138736960,16960,17000,17000,16960,479
|
|
20240220,092400,130595420,17040,17000,17040,17000,34
|
|
20240220,092300,130017140,17000,17000,17010,17000,16
|
|
20240220,092200,129745040,17050,17070,17100,17050,417
|
|
20240220,092100,122627890,17000,16970,17000,16970,167
|
|
20240220,092000,119791050,16920,16920,16920,16920,2
|
|
20240220,091900,119757210,16910,16920,16920,16910,105
|
|
20240220,091800,117980710,16910,16930,16930,16910,424
|
|
20240220,091700,110804530,16960,17040,17040,16960,800
|
|
20240220,091600,97209300,17000,17020,17020,17000,643
|
|
20240220,091500,86272670,17020,17040,17040,17020,493
|
|
20240220,091400,77874390,17040,17060,17090,17030,120
|
|
20240220,091300,75829680,17100,17100,17100,17100,50
|
|
20240220,091200,74974680,17100,17100,17100,17100,115
|
|
20240220,091100,73008180,17100,17090,17100,17090,713
|
|
20240220,091000,60816950,17110,17120,17120,17110,346
|
|
20240220,090900,54896160,17110,17110,17110,17110,40
|
|
20240220,090800,54211760,17120,17080,17120,17080,261
|
|
20240220,090700,49748150,17020,17020,17020,17020,1
|
|
20240220,090600,49731130,17020,17020,17020,17020,1
|
|
20240220,090500,49714110,17010,17000,17010,17000,21
|
|
20240220,090400,49357100,16980,16980,16980,16980,29
|
|
20240220,090300,48864680,16980,16980,16980,16970,609
|
|
20240220,090200,38524010,16980,16980,17050,16980,647
|
|
20240220,090100,27524770,16980,17010,17010,16900,1252
|
|
20240220,090000,6241490,17010,17070,17070,17000,361
|