595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185200,3174934190,18200,18200,18200,18200,5577
|
|
20240216,185100,3174934190,18200,18200,18200,18200,0
|
|
20240216,185000,3174934190,18200,18200,18200,18200,0
|
|
20240216,184900,3174934190,18200,18200,18200,18200,0
|
|
20240216,184800,3174934190,18200,18200,18200,18200,0
|
|
20240216,184700,3174934190,18200,18200,18200,18200,0
|
|
20240216,184600,3174934190,18200,18200,18200,18200,0
|
|
20240216,184500,3174934190,18200,18200,18200,18200,0
|
|
20240216,184400,3174934190,18200,18200,18200,18200,0
|
|
20240216,184300,3174934190,18200,18200,18200,18200,0
|
|
20240216,184200,3174934190,18200,18200,18200,18200,0
|
|
20240216,184100,3174934190,18200,18200,18200,18200,0
|
|
20240216,184000,3174934190,18200,18200,18200,18200,0
|
|
20240216,183900,3174934190,18200,18200,18200,18200,0
|
|
20240216,183800,3174934190,18200,18200,18200,18200,0
|
|
20240216,183700,3174934190,18200,18200,18200,18200,0
|
|
20240216,183600,3174934190,18200,18200,18200,18200,0
|
|
20240216,183500,3174934190,18200,18200,18200,18200,0
|
|
20240216,183400,3174934190,18200,18200,18200,18200,0
|
|
20240216,183300,3174934190,18200,18200,18200,18200,0
|
|
20240216,183200,3174934190,18200,18200,18200,18200,0
|
|
20240216,183100,3174934190,18200,18200,18200,18200,0
|
|
20240216,183000,3174934190,18200,18200,18200,18200,0
|
|
20240216,182900,3174934190,18200,18200,18200,18200,0
|
|
20240216,182800,3174934190,18200,18200,18200,18200,0
|
|
20240216,182700,3174934190,18200,18200,18200,18200,0
|
|
20240216,182600,3174934190,18200,18200,18200,18200,0
|
|
20240216,182500,3174934190,18200,18200,18200,18200,0
|
|
20240216,182400,3174934190,18200,18200,18200,18200,0
|
|
20240216,182300,3174934190,18200,18200,18200,18200,0
|
|
20240216,182200,3174934190,18200,18200,18200,18200,5577
|
|
20240216,182100,3174934190,18200,18200,18200,18200,0
|
|
20240216,182000,3174934190,18200,18200,18200,18200,0
|
|
20240216,181900,3174934190,18200,18200,18200,18200,0
|
|
20240216,181800,3174934190,18200,18200,18200,18200,0
|
|
20240216,181700,3174934190,18200,18200,18200,18200,0
|
|
20240216,181600,3174934190,18200,18200,18200,18200,0
|
|
20240216,181500,3174934190,18200,18200,18200,18200,0
|
|
20240216,181400,3174934190,18200,18200,18200,18200,0
|
|
20240216,181300,3174934190,18200,18200,18200,18200,0
|
|
20240216,181200,3174934190,18200,18200,18200,18200,0
|
|
20240216,181100,3174934190,18200,18200,18200,18200,0
|
|
20240216,181000,3174934190,18200,18200,18200,18200,0
|
|
20240216,180900,3174934190,18200,18200,18200,18200,0
|
|
20240216,180800,3174934190,18200,18200,18200,18200,0
|
|
20240216,180700,3174934190,18200,18200,18200,18200,0
|
|
20240216,180600,3174934190,18200,18200,18200,18200,0
|
|
20240216,180500,3174934190,18200,18200,18200,18200,0
|
|
20240216,180400,3174934190,18200,18200,18200,18200,0
|
|
20240216,180300,3174934190,18200,18200,18200,18200,0
|
|
20240216,180200,3174934190,18200,18200,18200,18200,0
|
|
20240216,180100,3174934190,18200,18200,18200,18200,0
|
|
20240216,180000,3174934190,18200,18200,18200,18200,0
|
|
20240216,175900,3174934190,18200,18200,18200,18200,0
|
|
20240216,175800,3174934190,18200,18200,18200,18200,0
|
|
20240216,175700,3174934190,18200,18200,18200,18200,0
|
|
20240216,175600,3174934190,18200,18200,18200,18200,0
|
|
20240216,175500,3174934190,18200,18200,18200,18200,0
|
|
20240216,175400,3174934190,18200,18200,18200,18200,0
|
|
20240216,175300,3174934190,18200,18200,18200,18200,0
|
|
20240216,175200,3174934190,18200,18200,18200,18200,5577
|
|
20240216,175100,3174934190,18200,18200,18200,18200,0
|
|
20240216,175000,3174934190,18200,18200,18200,18200,0
|
|
20240216,174900,3174934190,18200,18200,18200,18200,0
|
|
20240216,174800,3174934190,18200,18200,18200,18200,0
|
|
20240216,174700,3174934190,18200,18200,18200,18200,0
|
|
20240216,174600,3174934190,18200,18200,18200,18200,0
|
|
20240216,174500,3174934190,18200,18200,18200,18200,0
|
|
20240216,174400,3174934190,18200,18200,18200,18200,0
|
|
20240216,174300,3174934190,18200,18200,18200,18200,0
|
|
20240216,174200,3174934190,18200,18200,18200,18200,0
|
|
20240216,174100,3174934190,18200,18200,18200,18200,0
|
|
20240216,174000,3174934190,18200,18200,18200,18200,0
|
|
20240216,173900,3174934190,18200,18200,18200,18200,0
|
|
20240216,173800,3174934190,18200,18200,18200,18200,0
|
|
20240216,173700,3174934190,18200,18200,18200,18200,0
|
|
20240216,173600,3174934190,18200,18200,18200,18200,0
|
|
20240216,173500,3174934190,18200,18200,18200,18200,0
|
|
20240216,173400,3174934190,18200,18200,18200,18200,0
|
|
20240216,173300,3174934190,18200,18200,18200,18200,0
|
|
20240216,173200,3174934190,18200,18200,18200,18200,0
|
|
20240216,173100,3174934190,18200,18200,18200,18200,0
|
|
20240216,173000,3174934190,18200,18200,18200,18200,0
|
|
20240216,172900,3174934190,18200,18200,18200,18200,0
|
|
20240216,172800,3174934190,18200,18200,18200,18200,0
|
|
20240216,172700,3174934190,18200,18200,18200,18200,0
|
|
20240216,172600,3174934190,18200,18200,18200,18200,0
|
|
20240216,172500,3174934190,18200,18200,18200,18200,0
|
|
20240216,172400,3174934190,18200,18200,18200,18200,0
|
|
20240216,172300,3174934190,18200,18200,18200,18200,0
|
|
20240216,172200,3174934190,18200,18200,18200,18200,5577
|
|
20240216,172100,3174934190,18200,18200,18200,18200,0
|
|
20240216,172000,3174934190,18200,18200,18200,18200,0
|
|
20240216,171900,3174934190,18200,18200,18200,18200,0
|
|
20240216,171800,3174934190,18200,18200,18200,18200,0
|
|
20240216,171700,3174934190,18200,18200,18200,18200,0
|
|
20240216,171600,3174934190,18200,18200,18200,18200,0
|
|
20240216,171500,3174934190,18200,18200,18200,18200,0
|
|
20240216,171400,3174934190,18200,18200,18200,18200,0
|
|
20240216,171300,3174934190,18200,18200,18200,18200,0
|
|
20240216,171200,3174934190,18200,18200,18200,18200,0
|
|
20240216,171100,3174934190,18200,18200,18200,18200,0
|
|
20240216,171000,3174934190,18200,18200,18200,18200,0
|
|
20240216,170900,3174934190,18200,18200,18200,18200,0
|
|
20240216,170800,3174934190,18200,18200,18200,18200,0
|
|
20240216,170700,3174934190,18200,18200,18200,18200,0
|
|
20240216,170600,3174934190,18200,18200,18200,18200,0
|
|
20240216,170500,3174934190,18200,18200,18200,18200,0
|
|
20240216,170400,3174934190,18200,18200,18200,18200,0
|
|
20240216,170300,3174934190,18200,18200,18200,18200,0
|
|
20240216,170200,3174934190,18200,18200,18200,18200,0
|
|
20240216,170100,3174934190,18200,18200,18200,18200,0
|
|
20240216,170000,3174934190,18200,18200,18200,18200,0
|
|
20240216,165900,3174934190,18200,18200,18200,18200,0
|
|
20240216,165800,3174934190,18200,18200,18200,18200,0
|
|
20240216,165700,3174934190,18200,18200,18200,18200,0
|
|
20240216,165600,3174934190,18200,18200,18200,18200,0
|
|
20240216,165500,3174934190,18200,18200,18200,18200,0
|
|
20240216,165400,3174934190,18200,18200,18200,18200,0
|
|
20240216,165300,3174934190,18200,18200,18200,18200,0
|
|
20240216,165200,3174934190,18200,18200,18200,18200,5577
|
|
20240216,165100,3174934190,18200,18200,18200,18200,0
|
|
20240216,165000,3174934190,18200,18200,18200,18200,0
|
|
20240216,164900,3174934190,18200,18200,18200,18200,0
|
|
20240216,164800,3174934190,18200,18200,18200,18200,0
|
|
20240216,164700,3174934190,18200,18200,18200,18200,0
|
|
20240216,164600,3174934190,18200,18200,18200,18200,0
|
|
20240216,164500,3174934190,18200,18200,18200,18200,0
|
|
20240216,164400,3174934190,18200,18200,18200,18200,0
|
|
20240216,164300,3174934190,18200,18200,18200,18200,0
|
|
20240216,164200,3174934190,18200,18200,18200,18200,0
|
|
20240216,164100,3174934190,18200,18200,18200,18200,0
|
|
20240216,164000,3174934190,18200,18200,18200,18200,0
|
|
20240216,163900,3174934190,18200,18200,18200,18200,0
|
|
20240216,163800,3174934190,18200,18200,18200,18200,0
|
|
20240216,163700,3174934190,18200,18200,18200,18200,0
|
|
20240216,163600,3174934190,18200,18200,18200,18200,0
|
|
20240216,163500,3174934190,18200,18200,18200,18200,0
|
|
20240216,163400,3174934190,18200,18200,18200,18200,0
|
|
20240216,163300,3174934190,18200,18200,18200,18200,0
|
|
20240216,163200,3174934190,18200,18200,18200,18200,0
|
|
20240216,163100,3174934190,18200,18200,18200,18200,0
|
|
20240216,163000,3174934190,18200,18200,18200,18200,0
|
|
20240216,162900,3174934190,18200,18200,18200,18200,0
|
|
20240216,162800,3174934190,18200,18200,18200,18200,0
|
|
20240216,162700,3174934190,18200,18200,18200,18200,0
|
|
20240216,162600,3174934190,18200,18200,18200,18200,0
|
|
20240216,162500,3174934190,18200,18200,18200,18200,0
|
|
20240216,162400,3174934190,18200,18200,18200,18200,0
|
|
20240216,162300,3174934190,18200,18200,18200,18200,0
|
|
20240216,162200,3174934190,18200,18200,18200,18200,5577
|
|
20240216,162100,3174934190,18200,18200,18200,18200,0
|
|
20240216,162000,3174934190,18200,18200,18200,18200,0
|
|
20240216,161900,3174934190,18200,18200,18200,18200,0
|
|
20240216,161800,3174934190,18200,18200,18200,18200,0
|
|
20240216,161700,3174934190,18200,18200,18200,18200,0
|
|
20240216,161600,3174934190,18200,18200,18200,18200,0
|
|
20240216,161500,3174934190,18200,18200,18200,18200,0
|
|
20240216,161400,3174934190,18200,18200,18200,18200,0
|
|
20240216,161300,3174934190,18200,18200,18200,18200,0
|
|
20240216,161200,3174934190,18200,18200,18200,18200,0
|
|
20240216,161100,3174934190,18200,18200,18200,18200,0
|
|
20240216,161000,3174934190,18200,18200,18200,18200,0
|
|
20240216,160900,3174934190,18200,18200,18200,18200,0
|
|
20240216,160800,3174934190,18200,18200,18200,18200,0
|
|
20240216,160700,3174934190,18200,18200,18200,18200,0
|
|
20240216,160600,3174934190,18200,18200,18200,18200,0
|
|
20240216,160500,3174934190,18200,18200,18200,18200,0
|
|
20240216,160400,3174934190,18200,18200,18200,18200,0
|
|
20240216,160300,3174934190,18200,18200,18200,18200,0
|
|
20240216,160200,3174934190,18200,18200,18200,18200,0
|
|
20240216,160100,3174934190,18200,18200,18200,18200,0
|
|
20240216,160000,3174934190,18200,18200,18200,18200,0
|
|
20240216,155900,3174934190,18200,18200,18200,18200,0
|
|
20240216,155800,3174934190,18200,18200,18200,18200,0
|
|
20240216,155700,3174934190,18200,18200,18200,18200,0
|
|
20240216,155600,3174934190,18200,18200,18200,18200,0
|
|
20240216,155500,3174934190,18200,18200,18200,18200,0
|
|
20240216,155400,3174934190,18200,18200,18200,18200,0
|
|
20240216,155300,3174934190,18200,18200,18200,18200,0
|
|
20240216,155200,3174934190,18200,18200,18200,18200,5577
|
|
20240216,155100,3174934190,18200,18200,18200,18200,0
|
|
20240216,155000,3174934190,18200,18200,18200,18200,0
|
|
20240216,154900,3174934190,18200,18200,18200,18200,0
|
|
20240216,154800,3174934190,18200,18200,18200,18200,0
|
|
20240216,154700,3174934190,18200,18200,18200,18200,0
|
|
20240216,154600,3174934190,18200,18200,18200,18200,0
|
|
20240216,154500,3174934190,18200,18200,18200,18200,0
|
|
20240216,154400,3174934190,18200,18200,18200,18200,0
|
|
20240216,154300,3174934190,18200,18200,18200,18200,0
|
|
20240216,154200,3174934190,18200,18200,18200,18200,0
|
|
20240216,154100,3174934190,18200,18200,18200,18200,0
|
|
20240216,154000,3174934190,18200,18200,18200,18200,0
|
|
20240216,153900,3174934190,18200,18200,18200,18200,0
|
|
20240216,153800,3174934190,18200,18200,18200,18200,0
|
|
20240216,153700,3174934190,18200,18200,18200,18200,0
|
|
20240216,153600,3174934190,18200,18200,18200,18200,0
|
|
20240216,153500,3174934190,18200,18200,18200,18200,0
|
|
20240216,153400,3174934190,18200,18200,18200,18200,0
|
|
20240216,153300,3174934190,18200,18200,18200,18200,0
|
|
20240216,153200,3174934190,18200,18200,18200,18200,0
|
|
20240216,153100,3174934190,18200,18200,18200,18200,0
|
|
20240216,153000,3174934190,18200,18200,18200,18200,5577
|
|
20240216,152900,3073432790,18170,18170,18170,18170,0
|
|
20240216,152800,3073432790,18170,18170,18170,18170,0
|
|
20240216,152700,3073432790,18170,18170,18170,18170,0
|
|
20240216,152600,3073432790,18170,18170,18170,18170,0
|
|
20240216,152500,3073432790,18170,18170,18170,18170,0
|
|
20240216,152400,3073432790,18170,18170,18170,18170,0
|
|
20240216,152300,3073432790,18170,18170,18170,18170,0
|
|
20240216,152200,3073432790,18170,18170,18170,18170,0
|
|
20240216,152100,3073432790,18170,18170,18170,18170,0
|
|
20240216,152000,3073432790,18170,18170,18170,18170,0
|
|
20240216,151900,3073432790,18170,18160,18180,18100,760
|
|
20240216,151800,3059638650,18170,18120,18170,18100,237
|
|
20240216,151700,3055346580,18170,18160,18180,18120,556
|
|
20240216,151600,3045249740,18170,18100,18170,18100,332
|
|
20240216,151500,3039227370,18170,18180,18190,18100,476
|
|
20240216,151400,3030581890,18180,18100,18180,18100,664
|
|
20240216,151300,3018538790,18090,18100,18100,18090,1217
|
|
20240216,151200,2996519930,18100,18100,18100,18100,243
|
|
20240216,151100,2992121630,18100,18100,18110,18100,731
|
|
20240216,151000,2978889480,18110,18100,18120,18080,778
|
|
20240216,150900,2964811830,18100,18120,18130,18100,943
|
|
20240216,150800,2947737940,18120,18120,18120,18120,106
|
|
20240216,150700,2945817220,18110,18110,18110,18110,18
|
|
20240216,150600,2945491240,18120,18120,18120,18110,321
|
|
20240216,150500,2939676330,18120,18120,18120,18120,128
|
|
20240216,150400,2937356970,18120,18120,18130,18120,559
|
|
20240216,150300,2927227870,18120,18160,18170,18120,134
|
|
20240216,150200,2924797770,18180,18180,18180,18180,0
|
|
20240216,150100,2924797770,18180,18180,18180,18170,197
|
|
20240216,150000,2921216320,18180,18110,18190,18110,226
|
|
20240216,145900,2917107600,18190,18180,18190,18110,937
|
|
20240216,145800,2900093880,18190,18140,18190,18140,451
|
|
20240216,145700,2891903580,18100,18120,18150,18090,1178
|
|
20240216,145600,2870574510,18120,18110,18120,18110,634
|
|
20240216,145500,2859090750,18110,18130,18160,18110,1299
|
|
20240216,145400,2835543530,18150,18160,18160,18120,583
|
|
20240216,145300,2824966370,18170,18210,18270,18150,1160
|
|
20240216,145200,2803872020,18260,18280,18280,18210,883
|
|
20240216,145100,2787769210,18280,18290,18330,18230,4650
|
|
20240216,145000,2702796430,18300,18140,18310,18140,10754
|
|
20240216,144900,2506900570,18150,18160,18160,18140,602
|
|
20240216,144800,2495975950,18170,18150,18170,18130,327
|
|
20240216,144700,2490040970,18160,18160,18180,18110,794
|
|
20240216,144600,2475628330,18160,18150,18180,18150,1139
|
|
20240216,144500,2454928850,18150,18090,18150,18080,2928
|
|
20240216,144400,2401868630,18080,18120,18130,18080,1477
|
|
20240216,144300,2375125280,18130,18120,18130,18100,537
|
|
20240216,144200,2365394990,18120,18120,18120,18100,204
|
|
20240216,144100,2361700170,18120,18120,18120,18110,82
|
|
20240216,144000,2360214960,18110,18080,18110,18080,1856
|
|
20240216,143900,2326636130,18080,18050,18080,18050,20
|
|
20240216,143800,2326274870,18050,18050,18080,18050,193
|
|
20240216,143700,2322791190,18080,18050,18080,18050,177
|
|
20240216,143600,2319591150,18090,18090,18090,18090,97
|
|
20240216,143500,2317836420,18090,18000,18090,18000,1226
|
|
20240216,143400,2295728620,18000,17980,18000,17980,26
|
|
20240216,143300,2295261100,17980,17980,17980,17980,57
|
|
20240216,143200,2294236240,17980,17990,18010,17980,356
|
|
20240216,143100,2287830630,17980,17990,17990,17980,573
|
|
20240216,143000,2277526360,18020,17990,18020,17990,120
|
|
20240216,142900,2275365160,18020,18020,18020,17990,442
|
|
20240216,142800,2267400830,18020,18000,18020,18000,9
|
|
20240216,142700,2267238750,17990,18000,18020,17990,57
|
|
20240216,142600,2266212680,17990,18020,18020,17990,271
|
|
20240216,142500,2261334520,18000,18020,18020,18000,92
|
|
20240216,142400,2259678460,18000,17980,18030,17980,229
|
|
20240216,142300,2255556930,17960,17970,17970,17960,60
|
|
20240216,142200,2254479030,17980,17980,17980,17980,326
|
|
20240216,142100,2248617550,17980,17990,17990,17980,52
|
|
20240216,142000,2247682570,17950,17970,17990,17950,206
|
|
20240216,141900,2243982800,17970,17950,17970,17940,705
|
|
20240216,141800,2231327180,17960,17990,17990,17960,45
|
|
20240216,141700,2230518880,17960,18020,18030,17960,1235
|
|
20240216,141600,2208298370,18010,18010,18030,18010,8
|
|
20240216,141500,2208154250,18040,18020,18040,18010,304
|
|
20240216,141400,2202676890,18040,18030,18040,18030,74
|
|
20240216,141300,2201342660,18030,18030,18060,18030,140
|
|
20240216,141200,2198817720,18060,18060,18060,18060,0
|
|
20240216,141100,2198817720,18060,18070,18080,18030,1352
|
|
20240216,141000,2174410320,18070,18080,18090,18070,510
|
|
20240216,140900,2165188150,18090,18050,18090,18050,29
|
|
20240216,140800,2164663820,18050,18060,18060,18050,670
|
|
20240216,140700,2152570310,18060,18060,18060,18060,4
|
|
20240216,140600,2152498070,18090,18090,18090,18090,3
|
|
20240216,140500,2152443800,18050,18050,18050,18050,260
|
|
20240216,140400,2147750800,18040,18080,18080,18040,568
|
|
20240216,140300,2137489510,18080,18080,18080,18080,10
|
|
20240216,140200,2137308710,18090,18090,18090,18040,487
|
|
20240216,140100,2128517610,18050,18060,18060,18050,565
|
|
20240216,140000,2118317520,18090,18080,18090,18080,340
|
|
20240216,135900,2112167520,18090,18040,18090,18040,3
|
|
20240216,135800,2112113300,18090,18080,18090,18080,217
|
|
20240216,135700,2108189360,18080,18070,18080,18070,60
|
|
20240216,135600,2107104830,18080,18030,18080,18010,501
|
|
20240216,135500,2098076140,18080,18070,18080,18020,929
|
|
20240216,135400,2081302300,18070,18040,18070,18030,200
|
|
20240216,135300,2077694810,18020,18040,18040,18020,121
|
|
20240216,135200,2075513800,18040,18070,18080,18030,81
|
|
20240216,135100,2074051940,18070,18040,18070,18030,339
|
|
20240216,135000,2067935470,18040,18090,18090,18030,89
|
|
20240216,134900,2066330100,18090,18090,18110,18030,414
|
|
20240216,134800,2058844280,18090,18110,18130,18090,321
|
|
20240216,134700,2053026570,18020,18080,18120,18020,621
|
|
20240216,134600,2041818390,18130,18110,18150,18080,1014
|
|
20240216,134500,2023466440,18150,18180,18180,18090,756
|
|
20240216,134400,2009771410,18130,18140,18180,18130,88
|
|
20240216,134300,2008174230,18140,18140,18140,18120,327
|
|
20240216,134200,2002247380,18140,18170,18190,18140,498
|
|
20240216,134100,1993199050,18150,18200,18200,18090,888
|
|
20240216,134000,1977081060,18230,18100,18230,18100,9451
|
|
20240216,133900,1805332880,18080,18130,18130,18070,2369
|
|
20240216,133800,1762452380,18130,18070,18130,18070,2282
|
|
20240216,133700,1721139440,18090,18050,18130,18050,992
|
|
20240216,133600,1703180220,18040,18080,18090,18040,1014
|
|
20240216,133500,1684844490,18070,18080,18080,18070,301
|
|
20240216,133400,1679404840,18090,18100,18140,18090,1790
|
|
20240216,133300,1646967120,18110,18020,18110,18020,1678
|
|
20240216,133200,1616642810,18030,18030,18030,17950,473
|
|
20240216,133100,1608124160,18020,18020,18020,18020,225
|
|
20240216,133000,1604069660,18020,18050,18090,17920,1672
|
|
20240216,132900,1574039390,18060,18050,18150,18050,4628
|
|
20240216,132800,1490287720,18050,17880,18050,17870,10171
|
|
20240216,132700,1307531400,17870,17880,17880,17870,10
|
|
20240216,132600,1307352680,17880,17890,17890,17880,435
|
|
20240216,132500,1299572640,17890,17890,17890,17890,213
|
|
20240216,132400,1295762070,17890,17890,17890,17890,30
|
|
20240216,132300,1295225370,17900,17890,17900,17880,212
|
|
20240216,132200,1291432930,17890,17900,17900,17890,39
|
|
20240216,132100,1290734840,17900,17900,17900,17900,2
|
|
20240216,132000,1290699040,17890,17880,17890,17880,217
|
|
20240216,131900,1286817200,17880,17870,17880,17870,12
|
|
20240216,131800,1286602730,17870,17860,17870,17860,296
|
|
20240216,131700,1281316150,17870,17880,17880,17870,15
|
|
20240216,131600,1281048050,17880,17850,17880,17850,115
|
|
20240216,131500,1278995240,17850,17870,17870,17850,241
|
|
20240216,131400,1274690420,17890,17880,17890,17880,20
|
|
20240216,131300,1274332720,17890,17880,17890,17880,223
|
|
20240216,131200,1270343960,17880,17870,17880,17870,77
|
|
20240216,131100,1268967450,17870,17870,17870,17870,0
|
|
20240216,131000,1268967450,17870,17870,17870,17870,0
|
|
20240216,130900,1268967450,17870,17850,17870,17850,1411
|
|
20240216,130800,1243766500,17840,17840,17840,17840,39
|
|
20240216,130700,1243070740,17840,17850,17850,17840,61
|
|
20240216,130600,1241982000,17840,17840,17840,17840,25
|
|
20240216,130500,1241536000,17860,17860,17860,17860,0
|
|
20240216,130400,1241536000,17860,17850,17860,17850,3
|
|
20240216,130300,1241482440,17850,17830,17850,17830,33
|
|
20240216,130200,1240893410,17850,17850,17850,17850,0
|
|
20240216,130100,1240893410,17850,17850,17850,17830,27
|
|
20240216,130000,1240411860,17830,17840,17840,17830,71
|
|
20240216,125900,1239145590,17860,17840,17860,17840,21
|
|
20240216,125800,1238770930,17860,17860,17860,17840,609
|
|
20240216,125700,1227905680,17850,17840,17850,17840,145
|
|
20240216,125600,1225317490,17860,17860,17860,17860,0
|
|
20240216,125500,1225317490,17860,17860,17860,17860,0
|
|
20240216,125400,1225317490,17860,17840,17860,17840,107
|
|
20240216,125300,1223408390,17860,17860,17860,17860,31
|
|
20240216,125200,1222854730,17840,17850,17860,17840,152
|
|
20240216,125100,1220142690,17850,17850,17850,17850,7
|
|
20240216,125000,1220017740,17860,17860,17860,17860,43
|
|
20240216,124900,1219249760,17850,17840,17850,17840,86
|
|
20240216,124800,1217715220,17850,17850,17850,17840,371
|
|
20240216,124700,1211093880,17850,17850,17850,17850,239
|
|
20240216,124600,1206827730,17850,17840,17850,17840,71
|
|
20240216,124500,1205561070,17840,17840,17840,17840,5
|
|
20240216,124400,1205471870,17840,17840,17840,17840,301
|
|
20240216,124300,1200102030,17850,17840,17850,17840,216
|
|
20240216,124200,1196248580,17820,17820,17840,17820,118
|
|
20240216,124100,1194145370,17830,17830,17830,17820,367
|
|
20240216,124000,1187604360,17830,17840,17850,17830,480
|
|
20240216,123900,1179043770,17840,17800,17840,17800,388
|
|
20240216,123800,1172131880,17800,17790,17800,17790,885
|
|
20240216,123700,1156381150,17790,17790,17790,17790,160
|
|
20240216,123600,1153534750,17770,17770,17770,17770,0
|
|
20240216,123500,1153534750,17770,17770,17770,17770,687
|
|
20240216,123400,1141326760,17770,17710,17770,17710,4081
|
|
20240216,123300,1068933260,17710,17710,17710,17710,55
|
|
20240216,123200,1067959210,17710,17710,17710,17710,90
|
|
20240216,123100,1066365310,17720,17720,17720,17720,2
|
|
20240216,123000,1066329870,17740,17740,17740,17740,0
|
|
20240216,122900,1066329870,17740,17740,17740,17740,0
|
|
20240216,122800,1066329870,17740,17740,17740,17740,56
|
|
20240216,122700,1065336430,17740,17740,17740,17740,0
|
|
20240216,122600,1065336430,17740,17740,17740,17740,0
|
|
20240216,122500,1065336430,17740,17740,17740,17740,0
|
|
20240216,122400,1065336430,17740,17740,17740,17740,51
|
|
20240216,122300,1064431690,17700,17700,17700,17700,1
|
|
20240216,122200,1064413990,17740,17740,17740,17740,2
|
|
20240216,122100,1064378510,17700,17670,17700,17670,231
|
|
20240216,122000,1060289840,17700,17690,17700,17690,130
|
|
20240216,121900,1057988860,17700,17700,17700,17700,0
|
|
20240216,121800,1057988860,17700,17680,17700,17670,131
|
|
20240216,121700,1055673560,17700,17700,17700,17700,0
|
|
20240216,121600,1055673560,17700,17700,17700,17700,74
|
|
20240216,121500,1054363760,17740,17740,17740,17740,0
|
|
20240216,121400,1054363760,17740,17730,17740,17730,2
|
|
20240216,121300,1054328290,17660,17660,17660,17660,50
|
|
20240216,121200,1053445290,17740,17720,17740,17720,102
|
|
20240216,121100,1051637830,17740,17730,17740,17730,2
|
|
20240216,121000,1051602360,17720,17730,17730,17720,300
|
|
20240216,120900,1046283970,17740,17730,17740,17730,60
|
|
20240216,120800,1045220160,17730,17730,17740,17730,70
|
|
20240216,120700,1043978960,17740,17740,17740,17740,60
|
|
20240216,120600,1042914560,17740,17690,17740,17690,191
|
|
20240216,120500,1039532230,17700,17700,17700,17700,0
|
|
20240216,120400,1039532230,17700,17700,17700,17700,0
|
|
20240216,120300,1039532230,17700,17700,17700,17700,0
|
|
20240216,120200,1039532230,17700,17700,17700,17700,1
|
|
20240216,120100,1039514530,17690,17690,17690,17690,20
|
|
20240216,120000,1039160730,17700,17650,17700,17650,59
|
|
20240216,115900,1038119250,17690,17690,17690,17690,0
|
|
20240216,115800,1038119250,17690,17690,17690,17690,1
|
|
20240216,115700,1038101560,17650,17690,17690,17650,316
|
|
20240216,115600,1032519520,17650,17660,17690,17650,12
|
|
20240216,115500,1032307580,17690,17690,17690,17690,10
|
|
20240216,115400,1032130680,17690,17660,17690,17660,17
|
|
20240216,115300,1031830400,17660,17660,17660,17660,30
|
|
20240216,115200,1031300600,17710,17710,17710,17710,0
|
|
20240216,115100,1031300600,17710,17710,17710,17710,0
|
|
20240216,115000,1031300600,17710,17710,17710,17710,0
|
|
20240216,114900,1031300600,17710,17710,17710,17710,100
|
|
20240216,114800,1029529600,17710,17700,17710,17700,20
|
|
20240216,114700,1029175590,17700,17700,17700,17700,0
|
|
20240216,114600,1029175590,17700,17620,17700,17610,160
|
|
20240216,114500,1026357850,17700,17710,17710,17600,6260
|
|
20240216,114400,916101270,17710,17700,17710,17700,421
|
|
20240216,114300,908649550,17650,17660,17660,17650,10
|
|
20240216,114200,908473000,17700,17700,17700,17700,0
|
|
20240216,114100,908473000,17700,17700,17700,17700,10
|
|
20240216,114000,908296000,17700,17660,17700,17660,303
|
|
20240216,113900,902940900,17700,17700,17700,17700,0
|
|
20240216,113800,902940900,17700,17650,17700,17650,404
|
|
20240216,113700,895809200,17660,17660,17660,17660,1
|
|
20240216,113600,895791540,17650,17650,17650,17650,300
|
|
20240216,113500,890496540,17660,17660,17660,17660,0
|
|
20240216,113400,890496540,17660,17660,17660,17660,0
|
|
20240216,113300,890496540,17660,17660,17660,17650,401
|
|
20240216,113200,883414890,17660,17660,17690,17660,26
|
|
20240216,113100,882955700,17700,17700,17700,17700,0
|
|
20240216,113000,882955700,17700,17700,17700,17650,103
|
|
20240216,112900,881136500,17680,17680,17680,17680,0
|
|
20240216,112800,881136500,17680,17650,17680,17650,88
|
|
20240216,112700,879581410,17680,17670,17680,17650,686
|
|
20240216,112600,867468630,17680,17680,17680,17680,2
|
|
20240216,112500,867433270,17670,17670,17670,17670,79
|
|
20240216,112400,866037340,17670,17670,17670,17670,1
|
|
20240216,112300,866019670,17670,17670,17670,17670,0
|
|
20240216,112200,866019670,17670,17660,17670,17650,73
|
|
20240216,112100,864730960,17670,17650,17670,17650,40
|
|
20240216,112000,864024840,17650,17650,17650,17650,0
|
|
20240216,111900,864024840,17650,17650,17650,17650,27
|
|
20240216,111800,863548290,17650,17650,17650,17650,1
|
|
20240216,111700,863530640,17650,17650,17650,17650,1
|
|
20240216,111600,863512990,17650,17620,17650,17620,42
|
|
20240216,111500,862772920,17650,17650,17650,17650,0
|
|
20240216,111400,862772920,17650,17650,17650,17650,0
|
|
20240216,111300,862772920,17650,17650,17650,17650,3
|
|
20240216,111200,862719970,17650,17650,17650,17650,0
|
|
20240216,111100,862719970,17650,17650,17650,17650,0
|
|
20240216,111000,862719970,17650,17620,17650,17610,102
|
|
20240216,110900,860923160,17670,17670,17670,17620,1002
|
|
20240216,110800,843264090,17680,17660,17680,17650,45
|
|
20240216,110700,842469760,17650,17660,17660,17650,170
|
|
20240216,110600,839469060,17680,17660,17680,17650,19
|
|
20240216,110500,839133580,17680,17680,17680,17680,22
|
|
20240216,110400,838744620,17650,17660,17680,17650,313
|
|
20240216,110300,833215070,17680,17680,17680,17680,1
|
|
20240216,110200,833197390,17660,17660,17660,17660,3
|
|
20240216,110100,833144410,17680,17680,17680,17680,45
|
|
20240216,110000,832348810,17680,17680,17680,17680,0
|
|
20240216,105900,832348810,17680,17680,17680,17680,50
|
|
20240216,105800,831464810,17680,17650,17680,17650,6
|
|
20240216,105700,831358880,17650,17650,17660,17650,118
|
|
20240216,105600,829275130,17660,17680,17680,17660,210
|
|
20240216,105500,825566510,17660,17660,17660,17660,101
|
|
20240216,105400,823782850,17660,17660,17660,17660,26
|
|
20240216,105300,823323690,17660,17660,17660,17660,6
|
|
20240216,105200,823217730,17680,17680,17680,17680,0
|
|
20240216,105100,823217730,17680,17680,17680,17680,31
|
|
20240216,105000,822669650,17680,17680,17680,17680,35
|
|
20240216,104900,822050850,17680,17680,17680,17680,0
|
|
20240216,104800,822050850,17680,17680,17680,17680,2
|
|
20240216,104700,822015490,17680,17680,17680,17680,0
|
|
20240216,104600,822015490,17680,17690,17690,17680,20
|
|
20240216,104500,821661790,17680,17680,17680,17680,0
|
|
20240216,104400,821661790,17680,17700,17700,17680,301
|
|
20240216,104300,816334190,17700,17700,17700,17700,0
|
|
20240216,104200,816334190,17700,17700,17700,17700,0
|
|
20240216,104100,816334190,17700,17700,17700,17700,100
|
|
20240216,104000,814564190,17700,17640,17700,17640,26
|
|
20240216,103900,814105490,17640,17650,17650,17640,35
|
|
20240216,103800,813487960,17660,17660,17660,17660,105
|
|
20240216,103700,811633660,17660,17670,17670,17660,155
|
|
20240216,103600,808896110,17700,17700,17700,17700,0
|
|
20240216,103500,808896110,17700,17690,17700,17680,184
|
|
20240216,103400,805641530,17700,17690,17700,17690,52
|
|
20240216,103300,804721640,17700,17710,17710,17700,193
|
|
20240216,103200,801305090,17710,17730,17730,17710,102
|
|
20240216,103100,799498630,17710,17720,17740,17710,75
|
|
20240216,103000,798168730,17770,17750,17770,17750,33
|
|
20240216,102900,797582340,17770,17730,17770,17730,2
|
|
20240216,102800,797546840,17730,17730,17730,17730,19
|
|
20240216,102700,797209970,17730,17760,17760,17730,139
|
|
20240216,102600,794742830,17760,17760,17760,17760,330
|
|
20240216,102500,788882030,17760,17730,17760,17730,313
|
|
20240216,102400,783323930,17730,17760,17760,17700,558
|
|
20240216,102300,773442580,17760,17770,17770,17760,480
|
|
20240216,102200,764913030,17770,17710,17780,17710,134
|
|
20240216,102100,762535920,17710,17740,17810,17700,188
|
|
20240216,102000,759204910,17740,17780,17780,17740,282
|
|
20240216,101900,754196680,17870,17840,17870,17750,1323
|
|
20240216,101800,730676750,17780,17850,17850,17780,233
|
|
20240216,101700,726531810,17880,17880,17880,17880,20
|
|
20240216,101600,726174210,17880,17820,17880,17820,165
|
|
20240216,101500,723230410,17820,17810,17820,17770,470
|
|
20240216,101400,714875290,17770,17790,17810,17770,337
|
|
20240216,101300,708882890,17790,17820,17820,17790,776
|
|
20240216,101200,695068340,17870,17820,17870,17810,909
|
|
20240216,101100,678873640,17880,17880,17880,17880,37
|
|
20240216,101000,678212080,17880,17880,17900,17820,1245
|
|
20240216,100900,655981400,17900,17880,17960,17880,1503
|
|
20240216,100800,629073910,17970,17950,17970,17870,5186
|
|
20240216,100700,535923340,17950,17850,17970,17850,862
|
|
20240216,100600,520481090,17890,17940,17960,17850,1780
|
|
20240216,100500,488666770,17960,17850,17970,17850,2965
|
|
20240216,100400,435570500,17850,17810,17870,17810,1488
|
|
20240216,100300,409018250,17810,17820,17820,17810,191
|
|
20240216,100200,405616220,17810,17770,17810,17770,239
|
|
20240216,100100,401366970,17780,17790,17820,17780,905
|
|
20240216,100000,385261030,17780,17680,17780,17680,4497
|
|
20240216,095900,305574850,17590,17590,17590,17590,50
|
|
20240216,095800,304695350,17690,17690,17690,17690,53
|
|
20240216,095700,303757780,17690,17690,17690,17690,0
|
|
20240216,095600,303757780,17690,17690,17690,17690,0
|
|
20240216,095500,303757780,17690,17590,17690,17590,2
|
|
20240216,095400,303722500,17690,17690,17690,17690,0
|
|
20240216,095300,303722500,17690,17600,17690,17580,501
|
|
20240216,095200,294913000,17700,17700,17700,17600,62
|
|
20240216,095100,293821540,17600,17710,17710,17600,1032
|
|
20240216,095000,275646390,17720,17650,17720,17650,78
|
|
20240216,094900,274265370,17650,17700,17700,17650,25
|
|
20240216,094800,273824070,17680,17730,17730,17680,218
|
|
20240216,094700,269962050,17740,17680,17740,17680,1472
|
|
20240216,094600,243903040,17680,17640,17680,17640,411
|
|
20240216,094500,236650480,17640,17640,17640,17640,5
|
|
20240216,094400,236562280,17640,17600,17640,17580,561
|
|
20240216,094300,226689420,17640,17640,17640,17600,511
|
|
20240216,094200,217695380,17600,17640,17640,17600,203
|
|
20240216,094100,214114500,17640,17640,17640,17630,3
|
|
20240216,094000,214061590,17610,17610,17610,17610,135
|
|
20240216,093900,211684240,17600,17590,17600,17590,178
|
|
20240216,093800,208551670,17590,17530,17590,17520,301
|
|
20240216,093700,203277580,17590,17590,17590,17590,1
|
|
20240216,093600,203259990,17520,17550,17590,17520,7
|
|
20240216,093500,203137010,17600,17600,17600,17600,0
|
|
20240216,093400,203137010,17600,17600,17600,17600,1
|
|
20240216,093300,203119410,17600,17550,17600,17550,2
|
|
20240216,093200,203084260,17550,17550,17560,17540,946
|
|
20240216,093100,186482810,17610,17550,17610,17540,68
|
|
20240216,093000,185289500,17610,17610,17610,17610,1
|
|
20240216,092900,185271890,17540,17550,17550,17540,267
|
|
20240216,092800,180586240,17610,17540,17610,17540,133
|
|
20240216,092700,178251950,17620,17550,17620,17540,41
|
|
20240216,092600,177531830,17620,17530,17650,17520,97
|
|
20240216,092500,175824150,17570,17640,17650,17520,449
|
|
20240216,092400,167940250,17640,17610,17640,17590,465
|
|
20240216,092300,159756260,17630,17610,17630,17610,3
|
|
20240216,092200,159703410,17600,17690,17690,17600,708
|
|
20240216,092100,147229370,17650,17650,17650,17650,86
|
|
20240216,092000,145711470,17690,17650,17690,17650,2
|
|
20240216,091900,145676130,17690,17660,17690,17650,947
|
|
20240216,091800,128961010,17690,17680,17690,17660,28
|
|
20240216,091700,128466310,17690,17690,17690,17690,46
|
|
20240216,091600,127652570,17750,17700,17750,17690,106
|
|
20240216,091500,125776340,17750,17730,17750,17700,64
|
|
20240216,091400,124643360,17750,17750,17750,17750,378
|
|
20240216,091300,117933860,17760,17760,17760,17760,220
|
|
20240216,091200,114026660,17760,17760,17760,17760,211
|
|
20240216,091100,110279300,17760,17770,17770,17690,154
|
|
20240216,091000,107553050,17770,17770,17770,17750,104
|
|
20240216,090900,105705390,17780,17700,17780,17700,350
|
|
20240216,090800,99509910,17700,17680,17780,17680,306
|
|
20240216,090700,94083360,17680,17690,17730,17680,902
|
|
20240216,090600,78135300,17730,17700,17730,17690,133
|
|
20240216,090500,75781870,17730,17730,17740,17680,224
|
|
20240216,090400,71812380,17730,17710,17730,17680,430
|
|
20240216,090300,64203210,17710,17710,17710,17690,721
|
|
20240216,090200,51443510,17710,17730,17740,17700,364
|
|
20240216,090100,45000250,17700,17790,17790,17690,452
|
|
20240216,090000,36978270,17790,17770,17850,17770,2080
|