590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184700,6578240390,15330,15330,15330,15330,16491
|
|
20240216,184600,6578240390,15330,15330,15330,15330,0
|
|
20240216,184500,6578240390,15330,15330,15330,15330,0
|
|
20240216,184400,6578240390,15330,15330,15330,15330,0
|
|
20240216,184300,6578240390,15330,15330,15330,15330,0
|
|
20240216,184200,6578240390,15330,15330,15330,15330,0
|
|
20240216,184100,6578240390,15330,15330,15330,15330,0
|
|
20240216,184000,6578240390,15330,15330,15330,15330,0
|
|
20240216,183900,6578240390,15330,15330,15330,15330,0
|
|
20240216,183800,6578240390,15330,15330,15330,15330,0
|
|
20240216,183700,6578240390,15330,15330,15330,15330,0
|
|
20240216,183600,6578240390,15330,15330,15330,15330,0
|
|
20240216,183500,6578240390,15330,15330,15330,15330,0
|
|
20240216,183400,6578240390,15330,15330,15330,15330,0
|
|
20240216,183300,6578240390,15330,15330,15330,15330,0
|
|
20240216,183200,6578240390,15330,15330,15330,15330,0
|
|
20240216,183100,6578240390,15330,15330,15330,15330,0
|
|
20240216,183000,6578240390,15330,15330,15330,15330,0
|
|
20240216,182900,6578240390,15330,15330,15330,15330,0
|
|
20240216,182800,6578240390,15330,15330,15330,15330,0
|
|
20240216,182700,6578240390,15330,15330,15330,15330,0
|
|
20240216,182600,6578240390,15330,15330,15330,15330,0
|
|
20240216,182500,6578240390,15330,15330,15330,15330,0
|
|
20240216,182400,6578240390,15330,15330,15330,15330,0
|
|
20240216,182300,6578240390,15330,15330,15330,15330,0
|
|
20240216,182200,6578240390,15330,15330,15330,15330,0
|
|
20240216,182100,6578240390,15330,15330,15330,15330,0
|
|
20240216,182000,6578240390,15330,15330,15330,15330,0
|
|
20240216,181900,6578240390,15330,15330,15330,15330,0
|
|
20240216,181800,6578240390,15330,15330,15330,15330,0
|
|
20240216,181700,6578240390,15330,15330,15330,15330,16491
|
|
20240216,181600,6578240390,15330,15330,15330,15330,0
|
|
20240216,181500,6578240390,15330,15330,15330,15330,0
|
|
20240216,181400,6578240390,15330,15330,15330,15330,0
|
|
20240216,181300,6578240390,15330,15330,15330,15330,0
|
|
20240216,181200,6578240390,15330,15330,15330,15330,0
|
|
20240216,181100,6578240390,15330,15330,15330,15330,0
|
|
20240216,181000,6578240390,15330,15330,15330,15330,0
|
|
20240216,180900,6578240390,15330,15330,15330,15330,0
|
|
20240216,180800,6578240390,15330,15330,15330,15330,0
|
|
20240216,180700,6578240390,15330,15330,15330,15330,0
|
|
20240216,180600,6578240390,15330,15330,15330,15330,0
|
|
20240216,180500,6578240390,15330,15330,15330,15330,0
|
|
20240216,180400,6578240390,15330,15330,15330,15330,0
|
|
20240216,180300,6578240390,15330,15330,15330,15330,0
|
|
20240216,180200,6578240390,15330,15330,15330,15330,0
|
|
20240216,180100,6578240390,15330,15330,15330,15330,0
|
|
20240216,180000,6578240390,15330,15330,15330,15330,0
|
|
20240216,175900,6578240390,15330,15330,15330,15330,0
|
|
20240216,175800,6578240390,15330,15330,15330,15330,0
|
|
20240216,175700,6578240390,15330,15330,15330,15330,0
|
|
20240216,175600,6578240390,15330,15330,15330,15330,0
|
|
20240216,175500,6578240390,15330,15330,15330,15330,0
|
|
20240216,175400,6578240390,15330,15330,15330,15330,0
|
|
20240216,175300,6578240390,15330,15330,15330,15330,0
|
|
20240216,175200,6578240390,15330,15330,15330,15330,0
|
|
20240216,175100,6578240390,15330,15330,15330,15330,0
|
|
20240216,175000,6578240390,15330,15330,15330,15330,0
|
|
20240216,174900,6578240390,15330,15330,15330,15330,0
|
|
20240216,174800,6578240390,15330,15330,15330,15330,0
|
|
20240216,174700,6578240390,15330,15330,15330,15330,16491
|
|
20240216,174600,6578240390,15330,15330,15330,15330,0
|
|
20240216,174500,6578240390,15330,15330,15330,15330,0
|
|
20240216,174400,6578240390,15330,15330,15330,15330,0
|
|
20240216,174300,6578240390,15330,15330,15330,15330,0
|
|
20240216,174200,6578240390,15330,15330,15330,15330,0
|
|
20240216,174100,6578240390,15330,15330,15330,15330,0
|
|
20240216,174000,6578240390,15330,15330,15330,15330,0
|
|
20240216,173900,6578240390,15330,15330,15330,15330,0
|
|
20240216,173800,6578240390,15330,15330,15330,15330,0
|
|
20240216,173700,6578240390,15330,15330,15330,15330,0
|
|
20240216,173600,6578240390,15330,15330,15330,15330,0
|
|
20240216,173500,6578240390,15330,15330,15330,15330,0
|
|
20240216,173400,6578240390,15330,15330,15330,15330,0
|
|
20240216,173300,6578240390,15330,15330,15330,15330,0
|
|
20240216,173200,6578240390,15330,15330,15330,15330,0
|
|
20240216,173100,6578240390,15330,15330,15330,15330,0
|
|
20240216,173000,6578240390,15330,15330,15330,15330,0
|
|
20240216,172900,6578240390,15330,15330,15330,15330,0
|
|
20240216,172800,6578240390,15330,15330,15330,15330,0
|
|
20240216,172700,6578240390,15330,15330,15330,15330,0
|
|
20240216,172600,6578240390,15330,15330,15330,15330,0
|
|
20240216,172500,6578240390,15330,15330,15330,15330,0
|
|
20240216,172400,6578240390,15330,15330,15330,15330,0
|
|
20240216,172300,6578240390,15330,15330,15330,15330,0
|
|
20240216,172200,6578240390,15330,15330,15330,15330,0
|
|
20240216,172100,6578240390,15330,15330,15330,15330,0
|
|
20240216,172000,6578240390,15330,15330,15330,15330,0
|
|
20240216,171900,6578240390,15330,15330,15330,15330,0
|
|
20240216,171800,6578240390,15330,15330,15330,15330,0
|
|
20240216,171700,6578240390,15330,15330,15330,15330,16491
|
|
20240216,171600,6578240390,15330,15330,15330,15330,0
|
|
20240216,171500,6578240390,15330,15330,15330,15330,0
|
|
20240216,171400,6578240390,15330,15330,15330,15330,0
|
|
20240216,171300,6578240390,15330,15330,15330,15330,0
|
|
20240216,171200,6578240390,15330,15330,15330,15330,0
|
|
20240216,171100,6578240390,15330,15330,15330,15330,0
|
|
20240216,171000,6578240390,15330,15330,15330,15330,0
|
|
20240216,170900,6578240390,15330,15330,15330,15330,0
|
|
20240216,170800,6578240390,15330,15330,15330,15330,0
|
|
20240216,170700,6578240390,15330,15330,15330,15330,0
|
|
20240216,170600,6578240390,15330,15330,15330,15330,0
|
|
20240216,170500,6578240390,15330,15330,15330,15330,0
|
|
20240216,170400,6578240390,15330,15330,15330,15330,0
|
|
20240216,170300,6578240390,15330,15330,15330,15330,0
|
|
20240216,170200,6578240390,15330,15330,15330,15330,0
|
|
20240216,170100,6578240390,15330,15330,15330,15330,0
|
|
20240216,170000,6578240390,15330,15330,15330,15330,0
|
|
20240216,165900,6578240390,15330,15330,15330,15330,0
|
|
20240216,165800,6578240390,15330,15330,15330,15330,0
|
|
20240216,165700,6578240390,15330,15330,15330,15330,0
|
|
20240216,165600,6578240390,15330,15330,15330,15330,0
|
|
20240216,165500,6578240390,15330,15330,15330,15330,0
|
|
20240216,165400,6578240390,15330,15330,15330,15330,0
|
|
20240216,165300,6578240390,15330,15330,15330,15330,0
|
|
20240216,165200,6578240390,15330,15330,15330,15330,0
|
|
20240216,165100,6578240390,15330,15330,15330,15330,0
|
|
20240216,165000,6578240390,15330,15330,15330,15330,0
|
|
20240216,164900,6578240390,15330,15330,15330,15330,0
|
|
20240216,164800,6578240390,15330,15330,15330,15330,0
|
|
20240216,164700,6578240390,15330,15330,15330,15330,16491
|
|
20240216,164600,6578240390,15330,15330,15330,15330,0
|
|
20240216,164500,6578240390,15330,15330,15330,15330,0
|
|
20240216,164400,6578240390,15330,15330,15330,15330,0
|
|
20240216,164300,6578240390,15330,15330,15330,15330,0
|
|
20240216,164200,6578240390,15330,15330,15330,15330,0
|
|
20240216,164100,6578240390,15330,15330,15330,15330,0
|
|
20240216,164000,6578240390,15330,15330,15330,15330,0
|
|
20240216,163900,6578240390,15330,15330,15330,15330,0
|
|
20240216,163800,6578240390,15330,15330,15330,15330,0
|
|
20240216,163700,6578240390,15330,15330,15330,15330,0
|
|
20240216,163600,6578240390,15330,15330,15330,15330,0
|
|
20240216,163500,6578240390,15330,15330,15330,15330,0
|
|
20240216,163400,6578240390,15330,15330,15330,15330,0
|
|
20240216,163300,6578240390,15330,15330,15330,15330,0
|
|
20240216,163200,6578240390,15330,15330,15330,15330,0
|
|
20240216,163100,6578240390,15330,15330,15330,15330,0
|
|
20240216,163000,6578240390,15330,15330,15330,15330,0
|
|
20240216,162900,6578240390,15330,15330,15330,15330,0
|
|
20240216,162800,6578240390,15330,15330,15330,15330,0
|
|
20240216,162700,6578240390,15330,15330,15330,15330,0
|
|
20240216,162600,6578240390,15330,15330,15330,15330,0
|
|
20240216,162500,6578240390,15330,15330,15330,15330,0
|
|
20240216,162400,6578240390,15330,15330,15330,15330,0
|
|
20240216,162300,6578240390,15330,15330,15330,15330,0
|
|
20240216,162200,6578240390,15330,15330,15330,15330,0
|
|
20240216,162100,6578240390,15330,15330,15330,15330,0
|
|
20240216,162000,6578240390,15330,15330,15330,15330,0
|
|
20240216,161900,6578240390,15330,15330,15330,15330,0
|
|
20240216,161800,6578240390,15330,15330,15330,15330,0
|
|
20240216,161700,6578240390,15330,15330,15330,15330,16491
|
|
20240216,161600,6578240390,15330,15330,15330,15330,0
|
|
20240216,161500,6578240390,15330,15330,15330,15330,0
|
|
20240216,161400,6578240390,15330,15330,15330,15330,0
|
|
20240216,161300,6578240390,15330,15330,15330,15330,0
|
|
20240216,161200,6578240390,15330,15330,15330,15330,0
|
|
20240216,161100,6578240390,15330,15330,15330,15330,0
|
|
20240216,161000,6578240390,15330,15330,15330,15330,0
|
|
20240216,160900,6578240390,15330,15330,15330,15330,0
|
|
20240216,160800,6578240390,15330,15330,15330,15330,0
|
|
20240216,160700,6578240390,15330,15330,15330,15330,0
|
|
20240216,160600,6578240390,15330,15330,15330,15330,0
|
|
20240216,160500,6578240390,15330,15330,15330,15330,0
|
|
20240216,160400,6578240390,15330,15330,15330,15330,0
|
|
20240216,160300,6578240390,15330,15330,15330,15330,0
|
|
20240216,160200,6578240390,15330,15330,15330,15330,0
|
|
20240216,160100,6578240390,15330,15330,15330,15330,0
|
|
20240216,160000,6578240390,15330,15330,15330,15330,0
|
|
20240216,155900,6578240390,15330,15330,15330,15330,0
|
|
20240216,155800,6578240390,15330,15330,15330,15330,0
|
|
20240216,155700,6578240390,15330,15330,15330,15330,0
|
|
20240216,155600,6578240390,15330,15330,15330,15330,0
|
|
20240216,155500,6578240390,15330,15330,15330,15330,0
|
|
20240216,155400,6578240390,15330,15330,15330,15330,0
|
|
20240216,155300,6578240390,15330,15330,15330,15330,0
|
|
20240216,155200,6578240390,15330,15330,15330,15330,0
|
|
20240216,155100,6578240390,15330,15330,15330,15330,0
|
|
20240216,155000,6578240390,15330,15330,15330,15330,0
|
|
20240216,154900,6578240390,15330,15330,15330,15330,0
|
|
20240216,154800,6578240390,15330,15330,15330,15330,0
|
|
20240216,154700,6578240390,15330,15330,15330,15330,16491
|
|
20240216,154600,6578240390,15330,15330,15330,15330,0
|
|
20240216,154500,6578240390,15330,15330,15330,15330,0
|
|
20240216,154400,6578240390,15330,15330,15330,15330,0
|
|
20240216,154300,6578240390,15330,15330,15330,15330,0
|
|
20240216,154200,6578240390,15330,15330,15330,15330,0
|
|
20240216,154100,6578240390,15330,15330,15330,15330,0
|
|
20240216,154000,6578240390,15330,15330,15330,15330,0
|
|
20240216,153900,6578240390,15330,15330,15330,15330,0
|
|
20240216,153800,6578240390,15330,15330,15330,15330,0
|
|
20240216,153700,6578240390,15330,15330,15330,15330,0
|
|
20240216,153600,6578240390,15330,15330,15330,15330,0
|
|
20240216,153500,6578240390,15330,15330,15330,15330,0
|
|
20240216,153400,6578240390,15330,15330,15330,15330,0
|
|
20240216,153300,6578240390,15330,15330,15330,15330,0
|
|
20240216,153200,6578240390,15330,15330,15330,15330,0
|
|
20240216,153100,6578240390,15330,15330,15330,15330,0
|
|
20240216,153000,6578240390,15330,15330,15330,15330,16491
|
|
20240216,152900,6325433360,15310,15310,15310,15310,0
|
|
20240216,152800,6325433360,15310,15310,15310,15310,0
|
|
20240216,152700,6325433360,15310,15310,15310,15310,0
|
|
20240216,152600,6325433360,15310,15310,15310,15310,0
|
|
20240216,152500,6325433360,15310,15310,15310,15310,0
|
|
20240216,152400,6325433360,15310,15310,15310,15310,0
|
|
20240216,152300,6325433360,15310,15310,15310,15310,0
|
|
20240216,152200,6325433360,15310,15310,15310,15310,0
|
|
20240216,152100,6325433360,15310,15310,15310,15310,0
|
|
20240216,152000,6325433360,15310,15310,15310,15310,0
|
|
20240216,151900,6325433360,15310,15320,15330,15310,3957
|
|
20240216,151800,6264807790,15320,15320,15330,15320,927
|
|
20240216,151700,6250604350,15320,15320,15330,15320,450
|
|
20240216,151600,6243708870,15330,15330,15330,15320,13924
|
|
20240216,151500,6030387580,15330,15320,15330,15320,980
|
|
20240216,151400,6015371770,15320,15330,15330,15320,1965
|
|
20240216,151300,5985265220,15320,15320,15330,15320,894
|
|
20240216,151200,5971564850,15320,15340,15340,15320,6945
|
|
20240216,151100,5865098670,15330,15340,15340,15330,576
|
|
20240216,151000,5856266530,15340,15320,15340,15320,454
|
|
20240216,150900,5849302640,15340,15320,15340,15320,5269
|
|
20240216,150800,5768528620,15330,15330,15330,15320,150
|
|
20240216,150700,5766229750,15320,15320,15330,15320,1070
|
|
20240216,150600,5749834620,15320,15320,15330,15320,591
|
|
20240216,150500,5740779750,15320,15320,15330,15320,347
|
|
20240216,150400,5735463020,15320,15320,15330,15320,322
|
|
20240216,150300,5730529470,15320,15330,15340,15320,91
|
|
20240216,150200,5729134120,15330,15320,15340,15320,283
|
|
20240216,150100,5724796010,15340,15310,15340,15300,3493
|
|
20240216,150000,5671283040,15300,15300,15310,15300,336
|
|
20240216,145900,5666141790,15300,15310,15320,15300,1729
|
|
20240216,145800,5639670810,15320,15330,15330,15320,1501
|
|
20240216,145700,5616674800,15320,15320,15330,15320,6314
|
|
20240216,145600,5519931420,15330,15330,15330,15330,558
|
|
20240216,145500,5511377280,15330,15320,15330,15320,578
|
|
20240216,145400,5502516610,15320,15330,15330,15320,249
|
|
20240216,145300,5498699460,15330,15330,15330,15320,1650
|
|
20240216,145200,5473404990,15320,15320,15330,15320,37
|
|
20240216,145100,5472837810,15330,15330,15330,15320,229
|
|
20240216,145000,5469327410,15320,15330,15330,15320,890
|
|
20240216,144900,5455685750,15330,15320,15330,15320,55
|
|
20240216,144800,5454842630,15320,15310,15320,15310,1175
|
|
20240216,144700,5436842630,15310,15310,15320,15310,178
|
|
20240216,144600,5434117110,15310,15310,15310,15300,559
|
|
20240216,144500,5425559050,15310,15310,15310,15310,1083
|
|
20240216,144400,5408978320,15310,15310,15320,15310,1486
|
|
20240216,144300,5386223930,15310,15310,15310,15310,1021
|
|
20240216,144200,5370592420,15310,15310,15310,15310,188
|
|
20240216,144100,5367714140,15320,15320,15320,15310,1363
|
|
20240216,144000,5346838050,15320,15320,15320,15320,484
|
|
20240216,143900,5339423170,15320,15330,15330,15320,303
|
|
20240216,143800,5334778760,15330,15330,15340,15330,816
|
|
20240216,143700,5322264480,15330,15330,15340,15330,444
|
|
20240216,143600,5315457600,15330,15330,15340,15330,643
|
|
20240216,143500,5305594600,15330,15330,15330,15330,84
|
|
20240216,143400,5304306880,15340,15330,15340,15330,578
|
|
20240216,143300,5295441760,15330,15320,15330,15320,311
|
|
20240216,143200,5290674150,15340,15330,15340,15330,26
|
|
20240216,143100,5290275340,15340,15320,15340,15320,2395
|
|
20240216,143000,5253571380,15310,15320,15320,15310,451
|
|
20240216,142900,5246662090,15320,15310,15320,15310,116
|
|
20240216,142800,5244885890,15310,15320,15320,15310,272
|
|
20240216,142700,5240719110,15320,15330,15330,15320,30
|
|
20240216,142600,5240259440,15330,15310,15330,15310,326
|
|
20240216,142500,5235265290,15320,15320,15320,15310,273
|
|
20240216,142400,5231084340,15320,15310,15320,15310,327
|
|
20240216,142300,5226074840,15330,15300,15330,15300,313
|
|
20240216,142200,5221283670,15300,15310,15310,15300,28
|
|
20240216,142100,5220855020,15310,15300,15310,15300,580
|
|
20240216,142000,5211976900,15300,15300,15300,15290,167
|
|
20240216,141900,5209422040,15300,15310,15310,15290,3642
|
|
20240216,141800,5153686650,15310,15310,15320,15310,713
|
|
20240216,141700,5142766000,15310,15320,15320,15310,1437
|
|
20240216,141600,5120752910,15330,15320,15330,15320,310
|
|
20240216,141500,5116002750,15330,15320,15330,15320,1671
|
|
20240216,141400,5090401660,15320,15320,15320,15320,2
|
|
20240216,141300,5090371020,15320,15330,15330,15320,6
|
|
20240216,141200,5090279060,15330,15320,15340,15320,2225
|
|
20240216,141100,5056169550,15320,15320,15320,15320,314
|
|
20240216,141000,5051359070,15320,15330,15330,15320,397
|
|
20240216,140900,5045273160,15340,15340,15340,15340,317
|
|
20240216,140800,5040410380,15340,15360,15360,15340,1230
|
|
20240216,140700,5021528480,15360,15360,15360,15350,33
|
|
20240216,140600,5021021700,15360,15370,15370,15350,162
|
|
20240216,140500,5018532210,15370,15360,15370,15360,1903
|
|
20240216,140400,4989300720,15360,15350,15360,15350,2825
|
|
20240216,140300,4945926490,15350,15340,15350,15340,1901
|
|
20240216,140200,4916749000,15340,15340,15340,15330,504
|
|
20240216,140100,4909017650,15340,15330,15340,15330,467
|
|
20240216,140000,4901858140,15330,15330,15340,15330,49
|
|
20240216,135900,4901106690,15340,15330,15340,15330,193
|
|
20240216,135800,4898146630,15340,15330,15340,15330,215
|
|
20240216,135700,4894848540,15340,15330,15340,15330,123
|
|
20240216,135600,4892962600,15330,15330,15340,15330,44
|
|
20240216,135500,4892287720,15340,15340,15340,15330,7
|
|
20240216,135400,4892180360,15330,15310,15340,15310,1295
|
|
20240216,135300,4872338300,15310,15320,15320,15310,454
|
|
20240216,135200,4865384530,15320,15320,15320,15310,780
|
|
20240216,135100,4853437960,15320,15320,15330,15320,64
|
|
20240216,135000,4852457470,15330,15320,15330,15320,365
|
|
20240216,134900,4846865320,15320,15340,15350,15320,1411
|
|
20240216,134800,4825222130,15340,15350,15350,15340,151
|
|
20240216,134700,4822905770,15350,15350,15350,15340,676
|
|
20240216,134600,4812534210,15340,15340,15350,15340,75
|
|
20240216,134500,4811383610,15350,15340,15350,15340,96
|
|
20240216,134400,4809910610,15350,15340,15350,15340,102
|
|
20240216,134300,4808344930,15350,15360,15360,15350,1423
|
|
20240216,134200,4786495650,15370,15360,15370,15360,52
|
|
20240216,134100,4785696840,15360,15370,15370,15360,19
|
|
20240216,134000,4785404900,15370,15360,15370,15360,2191
|
|
20240216,133900,4751739830,15360,15350,15360,15350,355
|
|
20240216,133800,4746290170,15350,15350,15360,15350,146
|
|
20240216,133700,4744048720,15350,15350,15350,15350,396
|
|
20240216,133600,4737970120,15350,15350,15360,15350,163
|
|
20240216,133500,4735467720,15360,15350,15360,15350,713
|
|
20240216,133400,4724522640,15350,15370,15370,15350,271
|
|
20240216,133300,4720359460,15360,15360,15360,15360,130
|
|
20240216,133200,4718362660,15360,15360,15370,15350,823
|
|
20240216,133100,4705721040,15360,15350,15360,15350,3021
|
|
20240216,133000,4659328160,15350,15360,15360,15350,877
|
|
20240216,132900,4645865780,15360,15330,15360,15330,1496
|
|
20240216,132800,4622906750,15330,15320,15330,15320,852
|
|
20240216,132700,4609847630,15320,15320,15320,15320,1100
|
|
20240216,132600,4592995630,15320,15290,15330,15290,16734
|
|
20240216,132500,4336936320,15290,15290,15300,15290,664
|
|
20240216,132400,4326783270,15280,15300,15300,15280,502
|
|
20240216,132300,4319107420,15300,15290,15300,15280,1975
|
|
20240216,132200,4288907460,15290,15290,15290,15280,681
|
|
20240216,132100,4278500640,15280,15280,15280,15280,42
|
|
20240216,132000,4277858880,15280,15280,15280,15280,15
|
|
20240216,131900,4277629680,15280,15280,15280,15270,933
|
|
20240216,131800,4263374080,15280,15270,15280,15270,375
|
|
20240216,131700,4257644100,15280,15270,15280,15270,320
|
|
20240216,131600,4252757150,15270,15280,15280,15270,585
|
|
20240216,131500,4243818370,15280,15280,15280,15270,3806
|
|
20240216,131400,4185662720,15280,15270,15280,15270,574
|
|
20240216,131300,4176897030,15270,15270,15270,15270,432
|
|
20240216,131200,4170300390,15280,15270,15280,15270,31
|
|
20240216,131100,4169826760,15270,15270,15280,15270,1287
|
|
20240216,131000,4150161670,15270,15280,15280,15270,1038
|
|
20240216,130900,4134311020,15270,15260,15270,15260,1174
|
|
20240216,130800,4116387700,15260,15260,15260,15260,826
|
|
20240216,130700,4103782940,15270,15260,15270,15260,84
|
|
20240216,130600,4102500580,15270,15260,15270,15260,662
|
|
20240216,130500,4092398040,15260,15260,15260,15260,196
|
|
20240216,130400,4089407080,15260,15260,15270,15260,156
|
|
20240216,130300,4087026410,15260,15260,15270,15260,274
|
|
20240216,130200,4082844890,15260,15270,15270,15260,319
|
|
20240216,130100,4077973890,15260,15260,15260,15260,0
|
|
20240216,130000,4077973890,15260,15240,15270,15240,5
|
|
20240216,125900,4077897600,15240,15270,15270,15240,692
|
|
20240216,125800,4067342450,15270,15270,15270,15260,741
|
|
20240216,125700,4056027400,15270,15280,15280,15270,93
|
|
20240216,125600,4054606920,15280,15270,15280,15270,662
|
|
20240216,125500,4044497790,15260,15240,15260,15240,1428
|
|
20240216,125400,4022714300,15250,15250,15250,15250,288
|
|
20240216,125300,4018322300,15250,15250,15260,15250,1226
|
|
20240216,125200,3999625450,15250,15250,15250,15240,846
|
|
20240216,125100,3986723970,15240,15250,15250,15240,192
|
|
20240216,125000,3983796000,15250,15250,15250,15250,450
|
|
20240216,124900,3976933500,15250,15250,15250,15230,2355
|
|
20240216,124800,3941043340,15250,15250,15260,15250,118
|
|
20240216,124700,3939243480,15250,15260,15260,15250,531
|
|
20240216,124600,3931144120,15270,15280,15280,15270,306
|
|
20240216,124500,3926471010,15280,15290,15290,15280,3370
|
|
20240216,124400,3874952370,15280,15260,15290,15260,7268
|
|
20240216,124300,3763966060,15250,15240,15260,15240,5541
|
|
20240216,124200,3679465320,15240,15240,15240,15240,4616
|
|
20240216,124100,3609117480,15240,15230,15240,15230,3117
|
|
20240216,124000,3561614420,15230,15240,15240,15230,58
|
|
20240216,123900,3560731020,15230,15230,15240,15230,237
|
|
20240216,123800,3557121010,15230,15220,15230,15220,1417
|
|
20240216,123700,3535540510,15230,15220,15230,15220,40
|
|
20240216,123600,3534931330,15230,15220,15230,15220,6
|
|
20240216,123500,3534839970,15210,15220,15230,15210,3369
|
|
20240216,123400,3483547900,15220,15220,15230,15220,103
|
|
20240216,123300,3481979870,15220,15220,15220,15220,17
|
|
20240216,123200,3481721130,15220,15230,15230,15220,18
|
|
20240216,123100,3481447160,15230,15210,15230,15210,343
|
|
20240216,123000,3476223840,15230,15230,15230,15230,2
|
|
20240216,122900,3476193380,15200,15240,15240,15200,1351
|
|
20240216,122800,3455645440,15230,15240,15240,15230,237
|
|
20240216,122700,3452035530,15230,15240,15240,15230,58
|
|
20240216,122600,3451151650,15230,15230,15230,15230,25
|
|
20240216,122500,3450770900,15230,15230,15230,15230,130
|
|
20240216,122400,3448791000,15220,15230,15230,15220,96
|
|
20240216,122300,3447328960,15230,15230,15240,15230,2224
|
|
20240216,122200,3413435450,15240,15230,15240,15220,2371
|
|
20240216,122100,3377342440,15220,15230,15230,15220,2429
|
|
20240216,122000,3340369200,15230,15220,15240,15220,3858
|
|
20240216,121900,3281612160,15220,15200,15220,15200,1369
|
|
20240216,121800,3260776780,15200,15210,15210,15200,38
|
|
20240216,121700,3260198820,15200,15200,15200,15200,2135
|
|
20240216,121600,3227746820,15200,15190,15200,15190,51
|
|
20240216,121500,3226971770,15200,15190,15200,15190,432
|
|
20240216,121400,3220409670,15190,15190,15200,15190,5498
|
|
20240216,121300,3136883680,15200,15200,15200,15200,958
|
|
20240216,121200,3122322080,15200,15200,15210,15200,731
|
|
20240216,121100,3111210520,15200,15200,15200,15200,651
|
|
20240216,121000,3101315320,15200,15220,15220,15200,2079
|
|
20240216,120900,3069699630,15210,15210,15220,15210,746
|
|
20240216,120800,3058352850,15210,15220,15220,15210,60
|
|
20240216,120700,3057439680,15220,15220,15220,15220,1
|
|
20240216,120600,3057424460,15220,15220,15220,15210,420
|
|
20240216,120500,3051032080,15220,15220,15220,15220,101
|
|
20240216,120400,3049494860,15220,15210,15230,15210,427
|
|
20240216,120300,3042991990,15220,15210,15230,15210,1384
|
|
20240216,120200,3021925140,15210,15220,15220,15210,2354
|
|
20240216,120100,2986107830,15210,15210,15220,15210,941
|
|
20240216,120000,2971795210,15210,15210,15220,15210,1740
|
|
20240216,115900,2945329470,15210,15210,15220,15210,396
|
|
20240216,115800,2939302630,15210,15210,15220,15210,113
|
|
20240216,115700,2937583550,15210,15210,15210,15210,19
|
|
20240216,115600,2937294560,15210,15210,15220,15210,84
|
|
20240216,115500,2936016560,15210,15210,15220,15210,60
|
|
20240216,115400,2935103470,15210,15210,15220,15210,1146
|
|
20240216,115300,2917672420,15210,15210,15210,15210,108
|
|
20240216,115200,2916029740,15210,15220,15220,15210,80
|
|
20240216,115100,2914812180,15210,15210,15220,15210,71
|
|
20240216,115000,2913732260,15210,15220,15220,15210,837
|
|
20240216,114900,2901001210,15210,15210,15210,15210,31
|
|
20240216,114800,2900529700,15210,15220,15220,15210,64
|
|
20240216,114700,2899555670,15210,15210,15220,15210,19
|
|
20240216,114600,2899266530,15210,15210,15220,15210,79
|
|
20240216,114500,2898064730,15210,15210,15220,15210,71
|
|
20240216,114400,2896984460,15210,15200,15220,15200,1046
|
|
20240216,114300,2881074090,15200,15210,15210,15200,47
|
|
20240216,114200,2880359270,15200,15220,15220,15200,1634
|
|
20240216,114100,2855507180,15220,15230,15230,15220,93
|
|
20240216,114000,2854090870,15220,15220,15230,15220,513
|
|
20240216,113900,2846282960,15220,15230,15230,15220,1018
|
|
20240216,113800,2830788430,15240,15240,15240,15230,2520
|
|
20240216,113700,2792406910,15230,15230,15230,15230,103
|
|
20240216,113600,2790838220,15240,15230,15240,15220,1574
|
|
20240216,113500,2766865830,15230,15230,15230,15230,1054
|
|
20240216,113400,2750813410,15230,15230,15240,15230,641
|
|
20240216,113300,2741044980,15220,15240,15240,15220,125
|
|
20240216,113200,2739141570,15240,15230,15250,15230,985
|
|
20240216,113100,2724131100,15220,15220,15230,15220,1173
|
|
20240216,113000,2706267280,15220,15220,15230,15220,389
|
|
20240216,112900,2700344950,15220,15220,15220,15220,269
|
|
20240216,112800,2696250770,15220,15210,15220,15210,5438
|
|
20240216,112700,2613492220,15200,15190,15210,15190,6563
|
|
20240216,112600,2513723060,15180,15180,15190,15180,400
|
|
20240216,112500,2507648150,15180,15190,15200,15180,738
|
|
20240216,112400,2496437730,15190,15190,15200,15190,97
|
|
20240216,112300,2494964070,15190,15200,15200,15190,99
|
|
20240216,112200,2493459930,15170,15190,15200,15170,713
|
|
20240216,112100,2482633510,15190,15190,15200,15190,110
|
|
20240216,112000,2480962320,15190,15200,15200,15190,100
|
|
20240216,111900,2479442990,15190,15200,15200,15190,110
|
|
20240216,111800,2477771620,15200,15190,15200,15190,80
|
|
20240216,111700,2476555910,15190,15190,15190,15190,313
|
|
20240216,111600,2471801440,15190,15200,15200,15190,88
|
|
20240216,111500,2470463970,15190,15190,15190,15180,1638
|
|
20240216,111400,2445587750,15180,15180,15190,15180,1057
|
|
20240216,111300,2429542130,15180,15190,15190,15180,62
|
|
20240216,111200,2428600370,15180,15200,15200,15180,1776
|
|
20240216,111100,2401621780,15190,15190,15200,15190,3611
|
|
20240216,111000,2346764040,15180,15160,15180,15160,3131
|
|
20240216,110900,2299257380,15150,15160,15160,15150,263
|
|
20240216,110800,2295270330,15160,15160,15160,15150,1527
|
|
20240216,110700,2272121030,15170,15170,15170,15160,14
|
|
20240216,110600,2271908680,15160,15160,15160,15160,59
|
|
20240216,110500,2271014240,15160,15170,15170,15160,35
|
|
20240216,110400,2270483310,15160,15160,15160,15160,34
|
|
20240216,110300,2269967870,15170,15160,15170,15160,519
|
|
20240216,110200,2262099660,15160,15160,15160,15150,3199
|
|
20240216,110100,2213603250,15160,15160,15160,15150,61
|
|
20240216,110000,2212678520,15160,15150,15160,15150,134
|
|
20240216,105900,2210648400,15150,15150,15150,15150,715
|
|
20240216,105800,2199816150,15150,15150,15160,15150,3290
|
|
20240216,105700,2149940310,15150,15150,15160,15150,3105
|
|
20240216,105600,2102899540,15140,15150,15150,15140,106
|
|
20240216,105500,2101293710,15140,15140,15140,15140,3
|
|
20240216,105400,2101248290,15140,15140,15150,15140,309
|
|
20240216,105300,2096567840,15140,15150,15160,15140,770
|
|
20240216,105200,2084906310,15150,15140,15150,15140,429
|
|
20240216,105100,2078409460,15140,15150,15150,15140,2077
|
|
20240216,105000,2046954370,15160,15160,15160,15150,1356
|
|
20240216,104900,2026410480,15150,15170,15170,15150,1716
|
|
20240216,104800,2000407040,15160,15170,15170,15160,10
|
|
20240216,104700,2000255380,15160,15160,15170,15160,46
|
|
20240216,104600,1999557610,15160,15160,15170,15160,105
|
|
20240216,104500,1997965790,15160,15160,15160,15160,10
|
|
20240216,104400,1997814190,15160,15150,15160,15150,1309
|
|
20240216,104300,1977970050,15150,15160,15160,15150,887
|
|
20240216,104200,1964529470,15160,15160,15170,15160,164
|
|
20240216,104100,1962043160,15160,15170,15170,15160,2139
|
|
20240216,104000,1929596000,15170,15170,15180,15170,4837
|
|
20240216,103900,1856218160,15170,15170,15170,15170,33
|
|
20240216,103800,1855717550,15170,15170,15170,15170,22
|
|
20240216,103700,1855383810,15170,15160,15170,15160,598
|
|
20240216,103600,1846313510,15160,15160,15160,15150,1594
|
|
20240216,103500,1822148500,15160,15170,15170,15160,1012
|
|
20240216,103400,1806796500,15170,15170,15180,15170,386
|
|
20240216,103300,1800940600,15170,15180,15180,15170,104
|
|
20240216,103200,1799361910,15180,15180,15180,15170,240
|
|
20240216,103100,1795718740,15180,15180,15180,15170,463
|
|
20240216,103000,1788690450,15180,15170,15190,15170,2590
|
|
20240216,102900,1749374280,15170,15180,15180,15170,136
|
|
20240216,102800,1747310760,15170,15180,15180,15170,92
|
|
20240216,102700,1745915010,15170,15170,15170,15170,1104
|
|
20240216,102600,1729167330,15180,15180,15180,15170,26
|
|
20240216,102500,1728772690,15180,15170,15180,15170,167
|
|
20240216,102400,1726237870,15170,15170,15180,15170,69
|
|
20240216,102300,1725191060,15170,15150,15170,15150,882
|
|
20240216,102200,1711815220,15150,15150,15150,15140,1118
|
|
20240216,102100,1694877570,15150,15160,15160,15150,1025
|
|
20240216,102000,1679348320,15160,15150,15160,15150,17
|
|
20240216,101900,1679090740,15150,15170,15170,15150,74
|
|
20240216,101800,1677968290,15170,15180,15180,15170,102
|
|
20240216,101700,1676420940,15170,15180,15190,15140,5617
|
|
20240216,101600,1591348230,15180,15180,15190,15180,1465
|
|
20240216,101500,1569106420,15180,15160,15190,15160,2575
|
|
20240216,101400,1530021490,15170,15160,15170,15150,550
|
|
20240216,101300,1521683160,15160,15170,15180,15160,69
|
|
20240216,101200,1520636400,15170,15160,15180,15160,2399
|
|
20240216,101100,1484243250,15150,15160,15160,15150,2134
|
|
20240216,101000,1451896140,15160,15150,15160,15150,99
|
|
20240216,100900,1450395650,15150,15150,15160,15150,595
|
|
20240216,100800,1441380690,15150,15130,15160,15130,8294
|
|
20240216,100700,1315786430,15130,15130,15130,15120,77
|
|
20240216,100600,1314621630,15120,15130,15130,15120,905
|
|
20240216,100500,1300929000,15130,15120,15140,15120,8037
|
|
20240216,100400,1179330720,15120,15110,15120,15110,1954
|
|
20240216,100300,1149790960,15110,15110,15110,15100,36
|
|
20240216,100200,1149247030,15110,15110,15110,15100,128
|
|
20240216,100100,1147312980,15110,15100,15110,15090,282
|
|
20240216,100000,1143054800,15100,15090,15100,15090,855
|
|
20240216,095900,1130147180,15100,15110,15110,15100,970
|
|
20240216,095800,1115493960,15110,15090,15110,15090,1271
|
|
20240216,095700,1096294800,15090,15090,15090,15090,9
|
|
20240216,095600,1096158990,15080,15100,15100,15080,32
|
|
20240216,095500,1095676270,15080,15080,15100,15080,521
|
|
20240216,095400,1087810250,15100,15100,15100,15080,867
|
|
20240216,095300,1074735450,15100,15100,15110,15100,1239
|
|
20240216,095200,1056026200,15110,15110,15120,15100,1087
|
|
20240216,095100,1039600880,15110,15110,15120,15110,224
|
|
20240216,095000,1036216100,15110,15100,15120,15100,1057
|
|
20240216,094900,1020244830,15100,15090,15100,15080,503
|
|
20240216,094800,1012652580,15090,15060,15110,15060,6099
|
|
20240216,094700,920671940,15060,15070,15070,15060,777
|
|
20240216,094600,908962600,15070,15060,15070,15060,1220
|
|
20240216,094500,890585980,15060,15050,15060,15050,3292
|
|
20240216,094400,841009780,15050,15060,15060,15050,257
|
|
20240216,094300,837140930,15060,15060,15060,15050,1903
|
|
20240216,094200,808499780,15060,15090,15090,15050,1629
|
|
20240216,094100,783962590,15080,15080,15080,15080,168
|
|
20240216,094000,781429150,15080,15090,15090,15070,358
|
|
20240216,093900,776029190,15070,15060,15100,15060,2700
|
|
20240216,093800,735290850,15060,15020,15070,15020,5651
|
|
20240216,093700,650280500,15020,15020,15020,15010,64
|
|
20240216,093600,649319570,15020,15020,15030,15010,266
|
|
20240216,093500,645323940,15020,15020,15030,15020,704
|
|
20240216,093400,634749470,15020,15010,15030,15000,699
|
|
20240216,093300,624251510,15010,15020,15020,15000,139
|
|
20240216,093200,622164930,15020,15020,15020,15000,2232
|
|
20240216,093100,588682000,15020,15020,15020,15010,728
|
|
20240216,093000,577754070,15020,15020,15020,15010,355
|
|
20240216,092900,572422500,15020,15030,15030,15020,126
|
|
20240216,092800,570529230,15010,14980,15020,14980,2363
|
|
20240216,092700,535084300,14980,14990,14990,14970,148
|
|
20240216,092600,532866990,14990,14990,14990,14990,15
|
|
20240216,092500,532642140,14970,14970,14970,14970,547
|
|
20240216,092400,524453550,14970,14960,14970,14960,359
|
|
20240216,092300,519079520,14970,14970,14970,14970,560
|
|
20240216,092200,510696320,14970,14970,15000,14960,2084
|
|
20240216,092100,479518240,15000,14970,15000,14960,1705
|
|
20240216,092000,453989700,14970,14960,14970,14950,1674
|
|
20240216,091900,428959930,14960,15000,15010,14960,3774
|
|
20240216,091800,372433200,15000,15000,15010,14990,425
|
|
20240216,091700,366058180,15000,14990,15010,14980,305
|
|
20240216,091600,361485870,14980,15040,15040,14980,1018
|
|
20240216,091500,346220100,15030,15020,15040,15010,421
|
|
20240216,091400,339893240,15020,15020,15030,15020,1257
|
|
20240216,091300,321003150,15010,15010,15020,14990,1166
|
|
20240216,091200,303503610,15010,15020,15020,15010,35
|
|
20240216,091100,302978230,15010,15020,15030,15010,213
|
|
20240216,091000,299779180,15030,15040,15040,15030,827
|
|
20240216,090900,287344170,15040,15040,15040,15040,34
|
|
20240216,090800,286832810,15050,15040,15050,15040,691
|
|
20240216,090700,276439740,15050,15000,15050,15000,2269
|
|
20240216,090600,242343910,14980,14970,14990,14960,206
|
|
20240216,090500,239260750,14960,15010,15020,14960,899
|
|
20240216,090400,225786670,15020,14980,15020,14950,5787
|
|
20240216,090300,139153760,14990,15000,15010,14980,889
|
|
20240216,090200,125824820,15000,15020,15020,14950,1773
|
|
20240216,090100,99309790,15030,14940,15030,14940,2037
|
|
20240216,090000,68803400,14980,15050,15050,14950,4588
|