583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184000,1995567050,17300,17300,17300,17300,1408
|
|
20240223,183900,1995567050,17300,17300,17300,17300,0
|
|
20240223,183800,1995567050,17300,17300,17300,17300,0
|
|
20240223,183700,1995567050,17300,17300,17300,17300,0
|
|
20240223,183600,1995567050,17300,17300,17300,17300,0
|
|
20240223,183500,1995567050,17300,17300,17300,17300,0
|
|
20240223,183400,1995567050,17300,17300,17300,17300,0
|
|
20240223,183300,1995567050,17300,17300,17300,17300,0
|
|
20240223,183200,1995567050,17300,17300,17300,17300,0
|
|
20240223,183100,1995567050,17300,17300,17300,17300,0
|
|
20240223,183000,1995567050,17300,17300,17300,17300,0
|
|
20240223,182900,1995567050,17300,17300,17300,17300,0
|
|
20240223,182800,1995567050,17300,17300,17300,17300,0
|
|
20240223,182700,1995567050,17300,17300,17300,17300,0
|
|
20240223,182600,1995567050,17300,17300,17300,17300,0
|
|
20240223,182500,1995567050,17300,17300,17300,17300,0
|
|
20240223,182400,1995567050,17300,17300,17300,17300,0
|
|
20240223,182300,1995567050,17300,17300,17300,17300,0
|
|
20240223,182200,1995567050,17300,17300,17300,17300,0
|
|
20240223,182100,1995567050,17300,17300,17300,17300,0
|
|
20240223,182000,1995567050,17300,17300,17300,17300,0
|
|
20240223,181900,1995567050,17300,17300,17300,17300,0
|
|
20240223,181800,1995567050,17300,17300,17300,17300,0
|
|
20240223,181700,1995567050,17300,17300,17300,17300,0
|
|
20240223,181600,1995567050,17300,17300,17300,17300,0
|
|
20240223,181500,1995567050,17300,17300,17300,17300,0
|
|
20240223,181400,1995567050,17300,17300,17300,17300,0
|
|
20240223,181300,1995567050,17300,17300,17300,17300,0
|
|
20240223,181200,1995567050,17300,17300,17300,17300,0
|
|
20240223,181100,1995567050,17300,17300,17300,17300,0
|
|
20240223,181000,1995567050,17300,17300,17300,17300,1408
|
|
20240223,180900,1995567050,17300,17300,17300,17300,0
|
|
20240223,180800,1995567050,17300,17300,17300,17300,0
|
|
20240223,180700,1995567050,17300,17300,17300,17300,0
|
|
20240223,180600,1995567050,17300,17300,17300,17300,0
|
|
20240223,180500,1995567050,17300,17300,17300,17300,0
|
|
20240223,180400,1995567050,17300,17300,17300,17300,0
|
|
20240223,180300,1995567050,17300,17300,17300,17300,0
|
|
20240223,180200,1995567050,17300,17300,17300,17300,0
|
|
20240223,180100,1995567050,17300,17300,17300,17300,0
|
|
20240223,180000,1995567050,17300,17300,17300,17300,0
|
|
20240223,175900,1995567050,17300,17300,17300,17300,0
|
|
20240223,175800,1995567050,17300,17300,17300,17300,0
|
|
20240223,175700,1995567050,17300,17300,17300,17300,0
|
|
20240223,175600,1995567050,17300,17300,17300,17300,0
|
|
20240223,175500,1995567050,17300,17300,17300,17300,0
|
|
20240223,175400,1995567050,17300,17300,17300,17300,0
|
|
20240223,175300,1995567050,17300,17300,17300,17300,0
|
|
20240223,175200,1995567050,17300,17300,17300,17300,0
|
|
20240223,175100,1995567050,17300,17300,17300,17300,0
|
|
20240223,175000,1995567050,17300,17300,17300,17300,0
|
|
20240223,174900,1995567050,17300,17300,17300,17300,0
|
|
20240223,174800,1995567050,17300,17300,17300,17300,0
|
|
20240223,174700,1995567050,17300,17300,17300,17300,0
|
|
20240223,174600,1995567050,17300,17300,17300,17300,0
|
|
20240223,174500,1995567050,17300,17300,17300,17300,0
|
|
20240223,174400,1995567050,17300,17300,17300,17300,0
|
|
20240223,174300,1995567050,17300,17300,17300,17300,0
|
|
20240223,174200,1995567050,17300,17300,17300,17300,0
|
|
20240223,174100,1995567050,17300,17300,17300,17300,0
|
|
20240223,174000,1995567050,17300,17300,17300,17300,1408
|
|
20240223,173900,1995567050,17300,17300,17300,17300,0
|
|
20240223,173800,1995567050,17300,17300,17300,17300,0
|
|
20240223,173700,1995567050,17300,17300,17300,17300,0
|
|
20240223,173600,1995567050,17300,17300,17300,17300,0
|
|
20240223,173500,1995567050,17300,17300,17300,17300,0
|
|
20240223,173400,1995567050,17300,17300,17300,17300,0
|
|
20240223,173300,1995567050,17300,17300,17300,17300,0
|
|
20240223,173200,1995567050,17300,17300,17300,17300,0
|
|
20240223,173100,1995567050,17300,17300,17300,17300,0
|
|
20240223,173000,1995567050,17300,17300,17300,17300,0
|
|
20240223,172900,1995567050,17300,17300,17300,17300,0
|
|
20240223,172800,1995567050,17300,17300,17300,17300,0
|
|
20240223,172700,1995567050,17300,17300,17300,17300,0
|
|
20240223,172600,1995567050,17300,17300,17300,17300,0
|
|
20240223,172500,1995567050,17300,17300,17300,17300,0
|
|
20240223,172400,1995567050,17300,17300,17300,17300,0
|
|
20240223,172300,1995567050,17300,17300,17300,17300,0
|
|
20240223,172200,1995567050,17300,17300,17300,17300,0
|
|
20240223,172100,1995567050,17300,17300,17300,17300,0
|
|
20240223,172000,1995567050,17300,17300,17300,17300,0
|
|
20240223,171900,1995567050,17300,17300,17300,17300,0
|
|
20240223,171800,1995567050,17300,17300,17300,17300,0
|
|
20240223,171700,1995567050,17300,17300,17300,17300,0
|
|
20240223,171600,1995567050,17300,17300,17300,17300,0
|
|
20240223,171500,1995567050,17300,17300,17300,17300,0
|
|
20240223,171400,1995567050,17300,17300,17300,17300,0
|
|
20240223,171300,1995567050,17300,17300,17300,17300,0
|
|
20240223,171200,1995567050,17300,17300,17300,17300,0
|
|
20240223,171100,1995567050,17300,17300,17300,17300,0
|
|
20240223,171000,1995567050,17300,17300,17300,17300,1408
|
|
20240223,170900,1995567050,17300,17300,17300,17300,0
|
|
20240223,170800,1995567050,17300,17300,17300,17300,0
|
|
20240223,170700,1995567050,17300,17300,17300,17300,0
|
|
20240223,170600,1995567050,17300,17300,17300,17300,0
|
|
20240223,170500,1995567050,17300,17300,17300,17300,0
|
|
20240223,170400,1995567050,17300,17300,17300,17300,0
|
|
20240223,170300,1995567050,17300,17300,17300,17300,0
|
|
20240223,170200,1995567050,17300,17300,17300,17300,0
|
|
20240223,170100,1995567050,17300,17300,17300,17300,0
|
|
20240223,170000,1995567050,17300,17300,17300,17300,0
|
|
20240223,165900,1995567050,17300,17300,17300,17300,0
|
|
20240223,165800,1995567050,17300,17300,17300,17300,0
|
|
20240223,165700,1995567050,17300,17300,17300,17300,0
|
|
20240223,165600,1995567050,17300,17300,17300,17300,0
|
|
20240223,165500,1995567050,17300,17300,17300,17300,0
|
|
20240223,165400,1995567050,17300,17300,17300,17300,0
|
|
20240223,165300,1995567050,17300,17300,17300,17300,0
|
|
20240223,165200,1995567050,17300,17300,17300,17300,0
|
|
20240223,165100,1995567050,17300,17300,17300,17300,0
|
|
20240223,165000,1995567050,17300,17300,17300,17300,0
|
|
20240223,164900,1995567050,17300,17300,17300,17300,0
|
|
20240223,164800,1995567050,17300,17300,17300,17300,0
|
|
20240223,164700,1995567050,17300,17300,17300,17300,0
|
|
20240223,164600,1995567050,17300,17300,17300,17300,0
|
|
20240223,164500,1995567050,17300,17300,17300,17300,0
|
|
20240223,164400,1995567050,17300,17300,17300,17300,0
|
|
20240223,164300,1995567050,17300,17300,17300,17300,0
|
|
20240223,164200,1995567050,17300,17300,17300,17300,0
|
|
20240223,164100,1995567050,17300,17300,17300,17300,0
|
|
20240223,164000,1995567050,17300,17300,17300,17300,1408
|
|
20240223,163900,1995567050,17300,17300,17300,17300,0
|
|
20240223,163800,1995567050,17300,17300,17300,17300,0
|
|
20240223,163700,1995567050,17300,17300,17300,17300,0
|
|
20240223,163600,1995567050,17300,17300,17300,17300,0
|
|
20240223,163500,1995567050,17300,17300,17300,17300,0
|
|
20240223,163400,1995567050,17300,17300,17300,17300,0
|
|
20240223,163300,1995567050,17300,17300,17300,17300,0
|
|
20240223,163200,1995567050,17300,17300,17300,17300,0
|
|
20240223,163100,1995567050,17300,17300,17300,17300,0
|
|
20240223,163000,1995567050,17300,17300,17300,17300,0
|
|
20240223,162900,1995567050,17300,17300,17300,17300,0
|
|
20240223,162800,1995567050,17300,17300,17300,17300,0
|
|
20240223,162700,1995567050,17300,17300,17300,17300,0
|
|
20240223,162600,1995567050,17300,17300,17300,17300,0
|
|
20240223,162500,1995567050,17300,17300,17300,17300,0
|
|
20240223,162400,1995567050,17300,17300,17300,17300,0
|
|
20240223,162300,1995567050,17300,17300,17300,17300,0
|
|
20240223,162200,1995567050,17300,17300,17300,17300,0
|
|
20240223,162100,1995567050,17300,17300,17300,17300,0
|
|
20240223,162000,1995567050,17300,17300,17300,17300,0
|
|
20240223,161900,1995567050,17300,17300,17300,17300,0
|
|
20240223,161800,1995567050,17300,17300,17300,17300,0
|
|
20240223,161700,1995567050,17300,17300,17300,17300,0
|
|
20240223,161600,1995567050,17300,17300,17300,17300,0
|
|
20240223,161500,1995567050,17300,17300,17300,17300,0
|
|
20240223,161400,1995567050,17300,17300,17300,17300,0
|
|
20240223,161300,1995567050,17300,17300,17300,17300,0
|
|
20240223,161200,1995567050,17300,17300,17300,17300,0
|
|
20240223,161100,1995567050,17300,17300,17300,17300,0
|
|
20240223,161000,1995567050,17300,17300,17300,17300,1408
|
|
20240223,160900,1995567050,17300,17300,17300,17300,0
|
|
20240223,160800,1995567050,17300,17300,17300,17300,0
|
|
20240223,160700,1995567050,17300,17300,17300,17300,0
|
|
20240223,160600,1995567050,17300,17300,17300,17300,0
|
|
20240223,160500,1995567050,17300,17300,17300,17300,0
|
|
20240223,160400,1995567050,17300,17300,17300,17300,0
|
|
20240223,160300,1995567050,17300,17300,17300,17300,0
|
|
20240223,160200,1995567050,17300,17300,17300,17300,0
|
|
20240223,160100,1995567050,17300,17300,17300,17300,0
|
|
20240223,160000,1995567050,17300,17300,17300,17300,0
|
|
20240223,155900,1995567050,17300,17300,17300,17300,0
|
|
20240223,155800,1995567050,17300,17300,17300,17300,0
|
|
20240223,155700,1995567050,17300,17300,17300,17300,0
|
|
20240223,155600,1995567050,17300,17300,17300,17300,0
|
|
20240223,155500,1995567050,17300,17300,17300,17300,0
|
|
20240223,155400,1995567050,17300,17300,17300,17300,0
|
|
20240223,155300,1995567050,17300,17300,17300,17300,0
|
|
20240223,155200,1995567050,17300,17300,17300,17300,0
|
|
20240223,155100,1995567050,17300,17300,17300,17300,0
|
|
20240223,155000,1995567050,17300,17300,17300,17300,0
|
|
20240223,154900,1995567050,17300,17300,17300,17300,0
|
|
20240223,154800,1995567050,17300,17300,17300,17300,0
|
|
20240223,154700,1995567050,17300,17300,17300,17300,0
|
|
20240223,154600,1995567050,17300,17300,17300,17300,0
|
|
20240223,154500,1995567050,17300,17300,17300,17300,0
|
|
20240223,154400,1995567050,17300,17300,17300,17300,0
|
|
20240223,154300,1995567050,17300,17300,17300,17300,0
|
|
20240223,154200,1995567050,17300,17300,17300,17300,0
|
|
20240223,154100,1995567050,17300,17300,17300,17300,0
|
|
20240223,154000,1995567050,17300,17300,17300,17300,1408
|
|
20240223,153900,1995567050,17300,17300,17300,17300,0
|
|
20240223,153800,1995567050,17300,17300,17300,17300,0
|
|
20240223,153700,1995567050,17300,17300,17300,17300,0
|
|
20240223,153600,1995567050,17300,17300,17300,17300,0
|
|
20240223,153500,1995567050,17300,17300,17300,17300,0
|
|
20240223,153400,1995567050,17300,17300,17300,17300,0
|
|
20240223,153300,1995567050,17300,17300,17300,17300,0
|
|
20240223,153200,1995567050,17300,17300,17300,17300,0
|
|
20240223,153100,1995567050,17300,17300,17300,17300,0
|
|
20240223,153000,1995567050,17300,17300,17300,17300,1408
|
|
20240223,152900,1971208650,17330,17330,17330,17330,0
|
|
20240223,152800,1971208650,17330,17330,17330,17330,0
|
|
20240223,152700,1971208650,17330,17330,17330,17330,0
|
|
20240223,152600,1971208650,17330,17330,17330,17330,0
|
|
20240223,152500,1971208650,17330,17330,17330,17330,0
|
|
20240223,152400,1971208650,17330,17330,17330,17330,0
|
|
20240223,152300,1971208650,17330,17330,17330,17330,0
|
|
20240223,152200,1971208650,17330,17330,17330,17330,0
|
|
20240223,152100,1971208650,17330,17330,17330,17330,0
|
|
20240223,152000,1971208650,17330,17330,17330,17330,0
|
|
20240223,151900,1971208650,17330,17340,17350,17330,154
|
|
20240223,151800,1968538280,17340,17340,17340,17340,120
|
|
20240223,151700,1966457480,17340,17340,17340,17340,33
|
|
20240223,151600,1965885260,17350,17360,17360,17350,123
|
|
20240223,151500,1963750690,17360,17360,17360,17360,70
|
|
20240223,151400,1962535490,17360,17360,17360,17360,10
|
|
20240223,151300,1962361890,17360,17380,17380,17360,451
|
|
20240223,151200,1954527300,17380,17420,17420,17380,199
|
|
20240223,151100,1951067240,17420,17420,17420,17420,0
|
|
20240223,151000,1951067240,17420,17420,17420,17380,118
|
|
20240223,150900,1949013680,17400,17380,17400,17370,146
|
|
20240223,150800,1946474040,17370,17410,17410,17370,356
|
|
20240223,150700,1940287350,17410,17410,17410,17410,170
|
|
20240223,150600,1937327650,17420,17430,17430,17420,109
|
|
20240223,150500,1935427980,17400,17400,17400,17400,428
|
|
20240223,150400,1927980780,17380,17430,17430,17380,288
|
|
20240223,150300,1922968580,17430,17430,17430,17430,7
|
|
20240223,150200,1922846570,17430,17430,17430,17420,768
|
|
20240223,150100,1909460380,17430,17350,17430,17350,6284
|
|
20240223,150000,1800108190,17340,17320,17340,17320,143
|
|
20240223,145900,1797629650,17320,17340,17350,17320,139
|
|
20240223,145800,1795218610,17340,17340,17340,17320,182
|
|
20240223,145700,1792063310,17340,17340,17340,17340,112
|
|
20240223,145600,1790121230,17310,17320,17340,17310,344
|
|
20240223,145500,1784161980,17350,17340,17350,17340,1398
|
|
20240223,145400,1759909560,17330,17330,17330,17330,128
|
|
20240223,145300,1757691320,17330,17330,17330,17330,88
|
|
20240223,145200,1756166280,17310,17310,17310,17310,86
|
|
20240223,145100,1754677620,17340,17310,17340,17310,313
|
|
20240223,145000,1749252330,17330,17320,17330,17310,253
|
|
20240223,144900,1744869450,17310,17310,17310,17310,34
|
|
20240223,144800,1744280910,17300,17280,17300,17280,621
|
|
20240223,144700,1733542080,17280,17270,17280,17270,115
|
|
20240223,144600,1731554980,17270,17270,17280,17270,152
|
|
20240223,144500,1728929170,17270,17260,17270,17260,140
|
|
20240223,144400,1726511620,17270,17270,17290,17270,197
|
|
20240223,144300,1723107360,17270,17280,17280,17270,98
|
|
20240223,144200,1721413990,17280,17270,17280,17270,65
|
|
20240223,144100,1720290800,17270,17270,17270,17270,59
|
|
20240223,144000,1719271870,17270,17260,17270,17230,215
|
|
20240223,143900,1715561640,17260,17260,17260,17260,101
|
|
20240223,143800,1713818380,17260,17260,17260,17260,119
|
|
20240223,143700,1711764440,17260,17220,17260,17220,2517
|
|
20240223,143600,1668379290,17200,17190,17200,17190,742
|
|
20240223,143500,1655618720,17200,17200,17200,17200,93
|
|
20240223,143400,1654019120,17200,17200,17200,17200,599
|
|
20240223,143300,1643716320,17220,17200,17220,17200,290
|
|
20240223,143200,1638726520,17210,17220,17230,17210,132
|
|
20240223,143100,1636453010,17210,17230,17230,17210,263
|
|
20240223,143000,1631924640,17230,17220,17230,17210,2306
|
|
20240223,142900,1592192540,17210,17210,17210,17210,48
|
|
20240223,142800,1591366460,17220,17220,17220,17220,145
|
|
20240223,142700,1588869560,17220,17220,17220,17220,86
|
|
20240223,142600,1587388640,17220,17210,17220,17210,105
|
|
20240223,142500,1585581420,17220,17220,17220,17220,103
|
|
20240223,142400,1583807760,17220,17200,17220,17200,123
|
|
20240223,142300,1581690790,17200,17200,17200,17200,90
|
|
20240223,142200,1580142790,17200,17200,17210,17200,171
|
|
20240223,142100,1577200500,17210,17200,17210,17200,127
|
|
20240223,142000,1575015010,17200,17220,17220,17200,272
|
|
20240223,141900,1570334150,17220,17230,17230,17210,225
|
|
20240223,141800,1566459000,17230,17240,17240,17230,54
|
|
20240223,141700,1565528050,17230,17230,17230,17230,134
|
|
20240223,141600,1563219230,17230,17230,17230,17230,105
|
|
20240223,141500,1561410080,17220,17220,17230,17220,114
|
|
20240223,141400,1559445960,17220,17230,17230,17220,87
|
|
20240223,141300,1557947000,17220,17220,17230,17220,136
|
|
20240223,141200,1555604210,17220,17230,17230,17220,124
|
|
20240223,141100,1553467900,17230,17200,17230,17200,280
|
|
20240223,141000,1548646900,17200,17200,17210,17200,110
|
|
20240223,140900,1546754210,17190,17170,17200,17170,183
|
|
20240223,140800,1543608220,17200,17190,17200,17190,77
|
|
20240223,140700,1542284100,17160,17190,17190,17160,330
|
|
20240223,140600,1536619080,17190,17190,17210,17190,243
|
|
20240223,140500,1532438500,17190,17170,17190,17170,18
|
|
20240223,140400,1532129300,17170,17190,17200,17170,201
|
|
20240223,140300,1528673960,17210,17190,17210,17190,112
|
|
20240223,140200,1526747020,17210,17210,17210,17210,117
|
|
20240223,140100,1524733450,17220,17190,17220,17190,153
|
|
20240223,140000,1522100660,17200,17190,17200,17190,129
|
|
20240223,135900,1519881930,17210,17190,17210,17190,101
|
|
20240223,135800,1518144830,17200,17160,17200,17160,108
|
|
20240223,135700,1516288970,17160,17170,17180,17160,261
|
|
20240223,135600,1511806550,17180,17180,17180,17180,23
|
|
20240223,135500,1511411410,17180,17180,17200,17180,136
|
|
20240223,135400,1509072630,17210,17200,17210,17190,346
|
|
20240223,135300,1503121340,17210,17210,17210,17210,111
|
|
20240223,135200,1501211030,17210,17210,17220,17210,145
|
|
20240223,135100,1498714540,17210,17200,17220,17200,136
|
|
20240223,135000,1496372910,17220,17220,17220,17200,131
|
|
20240223,134900,1494117150,17230,17220,17230,17220,114
|
|
20240223,134800,1492153090,17220,17220,17230,17220,146
|
|
20240223,134700,1489637670,17220,17200,17220,17200,102
|
|
20240223,134600,1487881370,17200,17220,17230,17200,198
|
|
20240223,134500,1484471360,17200,17200,17200,17200,9
|
|
20240223,134400,1484316560,17230,17230,17230,17230,110
|
|
20240223,134300,1482421260,17200,17190,17200,17190,135
|
|
20240223,134200,1480099340,17200,17180,17200,17180,100
|
|
20240223,134100,1478380330,17190,17180,17190,17160,125
|
|
20240223,134000,1476233440,17180,17190,17190,17180,111
|
|
20240223,133900,1474326300,17190,17190,17190,17190,93
|
|
20240223,133800,1472727630,17190,17190,17190,17190,142
|
|
20240223,133700,1470286650,17200,17140,17200,17140,118
|
|
20240223,133600,1468259330,17140,17140,17160,17140,112
|
|
20240223,133500,1466338560,17160,17150,17160,17150,85
|
|
20240223,133400,1464880040,17160,17140,17160,17140,112
|
|
20240223,133300,1462959470,17140,17170,17170,17130,149
|
|
20240223,133200,1460402150,17160,17170,17170,17150,36
|
|
20240223,133100,1459784400,17170,17180,17180,17170,86
|
|
20240223,133000,1458307770,17180,17180,17180,17180,107
|
|
20240223,132900,1456469510,17190,17190,17190,17190,101
|
|
20240223,132800,1454733320,17190,17220,17220,17190,338
|
|
20240223,132700,1448919950,17240,17160,17240,17150,112
|
|
20240223,132600,1446992590,17160,17140,17160,17140,119
|
|
20240223,132500,1444951530,17140,17130,17140,17070,976
|
|
20240223,132400,1428262550,17130,17130,17140,17130,107
|
|
20240223,132300,1426428900,17140,17150,17150,17130,125
|
|
20240223,132200,1424285260,17160,17160,17160,17160,0
|
|
20240223,132100,1424285260,17160,17160,17160,17160,100
|
|
20240223,132000,1422569260,17170,17150,17170,17140,718
|
|
20240223,131900,1410255930,17200,17200,17200,17200,89
|
|
20240223,131800,1408725130,17210,17150,17210,17140,214
|
|
20240223,131700,1405049210,17220,17160,17220,17160,204
|
|
20240223,131600,1401542330,17200,17230,17230,17200,183
|
|
20240223,131500,1398390300,17220,17220,17230,17220,128
|
|
20240223,131400,1396185080,17220,17220,17250,17220,144
|
|
20240223,131300,1393701560,17220,17220,17260,17220,120
|
|
20240223,131200,1391630960,17220,17230,17230,17220,116
|
|
20240223,131100,1389632310,17230,17260,17260,17230,110
|
|
20240223,131000,1387733770,17230,17270,17270,17230,105
|
|
20240223,130900,1385920580,17270,17270,17270,17270,105
|
|
20240223,130800,1384107230,17230,17280,17280,17230,256
|
|
20240223,130700,1379691200,17230,17280,17290,17230,611
|
|
20240223,130600,1369127700,17290,17240,17290,17240,127
|
|
20240223,130500,1366935840,17230,17230,17250,17230,126
|
|
20240223,130400,1364764300,17210,17230,17240,17210,140
|
|
20240223,130300,1362351150,17230,17230,17240,17230,113
|
|
20240223,130200,1360403970,17230,17230,17240,17230,121
|
|
20240223,130100,1358318380,17240,17210,17240,17210,80
|
|
20240223,130000,1356940320,17220,17210,17220,17200,82
|
|
20240223,125900,1355528310,17200,17200,17200,17200,82
|
|
20240223,125800,1354117910,17210,17150,17210,17150,100
|
|
20240223,125700,1352397170,17210,17170,17210,17160,791
|
|
20240223,125600,1338811350,17160,17160,17160,17160,8
|
|
20240223,125500,1338674070,17140,17200,17200,17140,410
|
|
20240223,125400,1331634490,17200,17200,17220,17200,151
|
|
20240223,125300,1329035690,17190,17190,17220,17190,87
|
|
20240223,125200,1327538280,17200,17190,17200,17190,261
|
|
20240223,125100,1323050260,17150,17190,17200,17150,203
|
|
20240223,125000,1319564910,17140,17210,17220,17140,165
|
|
20240223,124900,1316726240,17220,17220,17220,17220,1
|
|
20240223,124800,1316709020,17190,17150,17230,17140,192
|
|
20240223,124700,1313407400,17140,17160,17160,17120,118
|
|
20240223,124600,1311382850,17130,17130,17130,17130,24
|
|
20240223,124500,1310971730,17150,17150,17150,17150,95
|
|
20240223,124400,1309342480,17170,17050,17170,17050,474
|
|
20240223,124300,1301227430,17110,17100,17110,17060,524
|
|
20240223,124200,1292275440,17100,17130,17130,17100,470
|
|
20240223,124100,1284227250,17130,17190,17190,17130,331
|
|
20240223,124000,1278545010,17120,17220,17220,17120,132
|
|
20240223,123900,1276272270,17120,17230,17230,17120,332
|
|
20240223,123800,1270576530,17210,17210,17250,17210,107
|
|
20240223,123700,1268731760,17200,17200,17200,17200,8
|
|
20240223,123600,1268594160,17180,17170,17210,17170,107
|
|
20240223,123500,1266753150,17170,17210,17210,17170,119
|
|
20240223,123400,1264705280,17140,17200,17270,17120,301
|
|
20240223,123300,1259513180,17190,17190,17190,17190,8
|
|
20240223,123200,1259375660,17120,17130,17130,17120,718
|
|
20240223,123100,1247076430,17130,17210,17210,17130,83
|
|
20240223,123000,1245648160,17120,17210,17210,17120,133
|
|
20240223,122900,1243359500,17120,17230,17230,17120,77
|
|
20240223,122800,1242032900,17130,17140,17250,17120,202
|
|
20240223,122700,1238555910,17120,17190,17190,17120,173
|
|
20240223,122600,1235584190,17150,17150,17150,17150,1
|
|
20240223,122500,1235567040,17180,17120,17180,17120,85
|
|
20240223,122400,1234107160,17120,17120,17190,17120,163
|
|
20240223,122300,1231308480,17120,17200,17200,17120,117
|
|
20240223,122200,1229296320,17120,17120,17190,17120,95
|
|
20240223,122100,1227663620,17130,17200,17200,17120,148
|
|
20240223,122000,1225120240,17230,17200,17230,17200,115
|
|
20240223,121900,1223142000,17120,17200,17210,17120,145
|
|
20240223,121800,1220647880,17120,17130,17200,17120,139
|
|
20240223,121700,1218260590,17130,17160,17190,17130,150
|
|
20240223,121600,1215683440,17200,17160,17200,17160,150
|
|
20240223,121500,1213105400,17150,17200,17200,17120,673
|
|
20240223,121400,1201540120,17230,17210,17230,17190,242
|
|
20240223,121300,1197373040,17210,17200,17210,17190,190
|
|
20240223,121200,1194103320,17190,17210,17210,17180,155
|
|
20240223,121100,1191436960,17200,17180,17210,17180,113
|
|
20240223,121000,1189493400,17180,17200,17210,17180,171
|
|
20240223,120900,1186550950,17200,17190,17210,17170,249
|
|
20240223,120800,1182269610,17190,17180,17200,17180,553
|
|
20240223,120700,1172762940,17170,17190,17190,17170,136
|
|
20240223,120600,1170425180,17190,17160,17190,17160,221
|
|
20240223,120500,1166628600,17170,17160,17190,17130,425
|
|
20240223,120400,1159331000,17160,17120,17160,17100,557
|
|
20240223,120300,1149787550,17100,17090,17130,17090,674
|
|
20240223,120200,1138257100,17090,17100,17100,17090,199
|
|
20240223,120100,1134854310,17100,17100,17100,17100,5
|
|
20240223,120000,1134768810,17110,17030,17110,17020,392
|
|
20240223,115900,1128083590,17120,17120,17120,17120,86
|
|
20240223,115800,1126611270,17130,17130,17130,17130,144
|
|
20240223,115700,1124144550,17140,17040,17140,17030,136
|
|
20240223,115600,1121817530,17040,17150,17150,17040,93
|
|
20240223,115500,1120222690,17180,17140,17180,17140,113
|
|
20240223,115400,1118283790,17140,17150,17160,17030,155
|
|
20240223,115300,1115630790,17090,17170,17170,17090,152
|
|
20240223,115200,1113021990,17160,17170,17170,17140,39
|
|
20240223,115100,1112352950,17140,17150,17160,17080,408
|
|
20240223,115000,1105359320,17080,17040,17120,17030,1252
|
|
20240223,114900,1083954950,17020,17020,17030,16960,269
|
|
20240223,114800,1079374230,17030,17010,17030,16920,284
|
|
20240223,114700,1074554050,17010,16930,17070,16930,124
|
|
20240223,114600,1072443170,17030,17040,17040,17030,88
|
|
20240223,114500,1070943680,17050,17000,17050,16920,158
|
|
20240223,114400,1068252690,17060,17060,17060,17030,243
|
|
20240223,114300,1064108610,17080,16990,17090,16990,114
|
|
20240223,114200,1062163580,16900,16900,16900,16900,38
|
|
20240223,114100,1061521380,17000,16950,17000,16950,658
|
|
20240223,114000,1050335680,16940,16880,16940,16880,65
|
|
20240223,113900,1049235180,16950,16900,16950,16880,173
|
|
20240223,113800,1046305670,16970,16970,16970,16970,77
|
|
20240223,113700,1044998980,16950,16980,16980,16950,187
|
|
20240223,113600,1041825550,16990,16890,16990,16880,145
|
|
20240223,113500,1039366180,17050,16880,17050,16880,127
|
|
20240223,113400,1037210780,16890,16850,16890,16850,71
|
|
20240223,113300,1036013700,16890,16830,16890,16790,179
|
|
20240223,113200,1032995120,16900,16830,16900,16830,110
|
|
20240223,113100,1031137290,16820,16790,16820,16790,103
|
|
20240223,113000,1029406600,16780,16780,16780,16780,40
|
|
20240223,112900,1028735400,16780,16790,16790,16780,15
|
|
20240223,112800,1028483680,16780,16780,16780,16780,7
|
|
20240223,112700,1028366220,16780,16780,16780,16780,148
|
|
20240223,112600,1025882780,16790,16790,16790,16790,66
|
|
20240223,112500,1024774640,16780,16800,16800,16780,911
|
|
20240223,112400,1009482520,16800,16800,16800,16790,51
|
|
20240223,112300,1008626120,16790,16790,16790,16790,54
|
|
20240223,112200,1007719460,16790,16790,16790,16790,8
|
|
20240223,112100,1007585140,16800,16790,16800,16780,205
|
|
20240223,112000,1004143260,16790,16790,16790,16790,8
|
|
20240223,111900,1004008940,16790,16790,16790,16790,107
|
|
20240223,111800,1002212410,16790,16790,16790,16790,41
|
|
20240223,111700,1001524020,16800,16800,16800,16800,49
|
|
20240223,111600,1000700820,16790,16800,16800,16790,32
|
|
20240223,111500,1000163290,16800,16790,16800,16790,52
|
|
20240223,111400,999290190,16800,16790,16800,16790,61
|
|
20240223,111300,998265740,16780,16830,16830,16780,4394
|
|
20240223,111200,924419160,16830,16830,16830,16830,43
|
|
20240223,111100,923695470,16830,16830,16830,16830,112
|
|
20240223,111000,921810510,16830,16840,16840,16830,15
|
|
20240223,110900,921558040,16830,16830,16830,16830,71
|
|
20240223,110800,920363110,16830,16830,16830,16830,7
|
|
20240223,110700,920245300,16830,16830,16830,16830,285
|
|
20240223,110600,915448750,16830,16840,16840,16830,49
|
|
20240223,110500,914623770,16850,16840,16850,16840,184
|
|
20240223,110400,911523620,16840,16840,16840,16840,0
|
|
20240223,110300,911523620,16840,16870,16870,16840,475
|
|
20240223,110200,903515780,16880,16880,16880,16880,1
|
|
20240223,110100,903498900,16880,16890,16890,16880,457
|
|
20240223,110000,895784370,16890,16890,16890,16890,174
|
|
20240223,105900,892845510,16890,16890,16900,16890,35
|
|
20240223,105800,892254340,16890,16890,16890,16880,67
|
|
20240223,105700,891122780,16890,16880,16890,16880,98
|
|
20240223,105600,889468270,16880,16880,16890,16880,28
|
|
20240223,105500,888995520,16870,16870,16870,16870,1
|
|
20240223,105400,888978650,16870,16880,16880,16870,63
|
|
20240223,105300,887915760,16880,16870,16880,16870,17
|
|
20240223,105200,887628950,16880,16880,16880,16880,51
|
|
20240223,105100,886768070,16880,16880,16880,16880,51
|
|
20240223,105000,885907190,16880,16880,16880,16880,0
|
|
20240223,104900,885907190,16880,16880,16880,16880,6
|
|
20240223,104800,885805910,16870,16860,16870,16860,98
|
|
20240223,104700,884153120,16860,16860,16870,16860,10
|
|
20240223,104600,883984500,16860,16860,16860,16850,410
|
|
20240223,104500,877072010,16850,16850,16850,16850,51
|
|
20240223,104400,876212660,16850,16850,16850,16850,213
|
|
20240223,104300,872623610,16850,16850,16850,16850,8
|
|
20240223,104200,872488810,16850,16850,16850,16850,52
|
|
20240223,104100,871612610,16850,16850,16850,16850,145
|
|
20240223,104000,869169360,16860,16850,16860,16850,27
|
|
20240223,103900,868714310,16850,16850,16850,16850,58
|
|
20240223,103800,867737010,16860,16850,16860,16850,10
|
|
20240223,103700,867568490,16850,16870,16870,16850,140
|
|
20240223,103600,865209270,16850,16830,16850,16830,57
|
|
20240223,103500,864249680,16830,16830,16900,16830,50
|
|
20240223,103400,863405800,16830,16840,16840,16830,180
|
|
20240223,103300,860375310,16840,16860,16860,16840,96
|
|
20240223,103200,858757980,16860,16860,16860,16860,7
|
|
20240223,103100,858639960,16860,16860,16860,16860,8
|
|
20240223,103000,858505080,16850,16940,16940,16850,272
|
|
20240223,102900,853904150,16950,16950,16950,16950,90
|
|
20240223,102800,852378650,16990,16990,16990,16990,0
|
|
20240223,102700,852378650,16990,17020,17020,16990,612
|
|
20240223,102600,841971000,17020,17020,17020,17020,84
|
|
20240223,102500,840541320,17020,17020,17020,17020,7
|
|
20240223,102400,840422180,17020,17020,17020,17020,51
|
|
20240223,102300,839554160,17030,17030,17030,17030,2
|
|
20240223,102200,839520100,17020,17030,17030,17020,8
|
|
20240223,102100,839383930,17020,17030,17030,17010,632
|
|
20240223,102000,828621710,17020,17030,17030,17020,172
|
|
20240223,101900,825692860,17040,17070,17070,17040,185
|
|
20240223,101800,822537930,17090,17070,17090,17070,372
|
|
20240223,101700,816181070,17070,17030,17070,17030,832
|
|
20240223,101600,801991210,17030,16990,17030,16990,301
|
|
20240223,101500,796870400,17000,16970,17000,16970,430
|
|
20240223,101400,789568410,16970,16920,16970,16920,289
|
|
20240223,101300,784672290,16920,16910,16920,16910,897
|
|
20240223,101200,769496080,16900,16810,16900,16810,1719
|
|
20240223,101100,740469520,16810,16810,16820,16810,31
|
|
20240223,101000,739948300,16810,16820,16820,16810,194
|
|
20240223,100900,736685650,16830,16810,16830,16800,75
|
|
20240223,100800,735424780,16810,16790,16810,16790,42
|
|
20240223,100700,734719280,16790,16780,16810,16780,413
|
|
20240223,100600,727786850,16790,16780,16790,16780,302
|
|
20240223,100500,722719280,16780,16790,16790,16780,512
|
|
20240223,100400,714127390,16790,16790,16800,16770,1877
|
|
20240223,100300,682632760,16810,16800,16810,16790,173
|
|
20240223,100200,679726650,16800,16800,16800,16780,563
|
|
20240223,100100,670269210,16820,16830,16830,16800,656
|
|
20240223,100000,659240770,16860,16800,16860,16800,157
|
|
20240223,095900,656598830,16810,16800,16840,16800,138
|
|
20240223,095800,654278770,16800,16830,16830,16800,593
|
|
20240223,095700,644308800,16840,16830,16840,16830,132
|
|
20240223,095600,642086130,16830,16860,16860,16830,173
|
|
20240223,095500,639171800,16860,16860,16860,16860,12
|
|
20240223,095400,638969480,16860,16870,16870,16860,51
|
|
20240223,095300,638109510,16880,16870,16930,16870,40
|
|
20240223,095200,637434030,16860,16870,16870,16860,52
|
|
20240223,095100,636557110,16900,16910,16910,16900,380
|
|
20240223,095000,630135050,16910,16930,16980,16910,183
|
|
20240223,094900,627036030,16930,16890,16930,16890,234
|
|
20240223,094800,623079290,16860,16880,16900,16860,548
|
|
20240223,094700,613825670,16880,16780,16880,16780,473
|
|
20240223,094600,605857870,16780,16920,16920,16780,4894
|
|
20240223,094500,523563610,16920,16920,16920,16910,13
|
|
20240223,094400,523343730,16910,16900,16910,16900,283
|
|
20240223,094300,518558270,16910,16810,16910,16810,667
|
|
20240223,094200,507292270,16820,16810,16840,16810,350
|
|
20240223,094100,501406740,16760,16800,16860,16750,2409
|
|
20240223,094000,460983880,16860,16910,16910,16620,5820
|
|
20240223,093900,363153410,16900,16900,16950,16890,565
|
|
20240223,093800,353608290,16890,16900,16940,16870,837
|
|
20240223,093700,339458760,16900,16910,16940,16900,869
|
|
20240223,093600,324768490,16980,16960,16980,16880,1134
|
|
20240223,093500,305587090,16960,17030,17030,16960,2029
|
|
20240223,093400,271102660,17050,17130,17140,17050,2891
|
|
20240223,093300,221658960,17130,17130,17140,17130,196
|
|
20240223,093200,218301280,17130,17120,17130,17120,19
|
|
20240223,093100,217975970,17120,17130,17140,17120,238
|
|
20240223,093000,213898790,17150,17140,17150,17140,189
|
|
20240223,092900,210659090,17140,17210,17210,17140,1127
|
|
20240223,092800,191305750,17240,17220,17240,17220,69
|
|
20240223,092700,190117230,17200,17200,17200,17200,1
|
|
20240223,092600,190100030,17180,17170,17180,17170,456
|
|
20240223,092500,182270250,17170,17180,17180,17170,17
|
|
20240223,092400,181978340,17170,17180,17180,17170,290
|
|
20240223,092300,176997240,17180,17180,17180,17180,5
|
|
20240223,092200,176911340,17200,17200,17200,17180,237
|
|
20240223,092100,172837670,17200,17200,17200,17200,0
|
|
20240223,092000,172837670,17200,17170,17200,17170,433
|
|
20240223,091900,165399970,17170,17170,17170,17170,50
|
|
20240223,091800,164541470,17170,17170,17170,17170,9
|
|
20240223,091700,164386940,17170,17170,17170,17170,8
|
|
20240223,091600,164249580,17170,17200,17200,17170,1661
|
|
20240223,091500,135686810,17200,17220,17220,17200,577
|
|
20240223,091400,125755630,17210,17220,17220,17210,46
|
|
20240223,091300,124963590,17210,17240,17240,17210,321
|
|
20240223,091200,119437720,17220,17240,17240,17220,226
|
|
20240223,091100,115543190,17250,17270,17270,17250,408
|
|
20240223,091000,108499110,17270,17280,17280,17270,118
|
|
20240223,090900,106461030,17260,17240,17260,17240,46
|
|
20240223,090800,105667340,17250,17250,17260,17240,154
|
|
20240223,090700,103011410,17250,17240,17250,17230,44
|
|
20240223,090600,102252900,17220,17250,17250,17220,399
|
|
20240223,090500,95374810,17240,17330,17330,17240,953
|
|
20240223,090400,78898170,17330,17420,17420,17330,600
|
|
20240223,090300,68485160,17420,17350,17420,17350,63
|
|
20240223,090200,67389560,17320,17330,17420,17320,326
|
|
20240223,090100,61733540,17320,17310,17480,17310,553
|
|
20240223,090000,52139910,17310,17490,17490,17310,3000
|