617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191400,1720376000,13180,13180,13180,13180,2985
|
|
20240220,191300,1720376000,13180,13180,13180,13180,0
|
|
20240220,191200,1720376000,13180,13180,13180,13180,0
|
|
20240220,191100,1720376000,13180,13180,13180,13180,0
|
|
20240220,191000,1720376000,13180,13180,13180,13180,0
|
|
20240220,190900,1720376000,13180,13180,13180,13180,0
|
|
20240220,190800,1720376000,13180,13180,13180,13180,0
|
|
20240220,190700,1720376000,13180,13180,13180,13180,0
|
|
20240220,190600,1720376000,13180,13180,13180,13180,0
|
|
20240220,190500,1720376000,13180,13180,13180,13180,0
|
|
20240220,190400,1720376000,13180,13180,13180,13180,0
|
|
20240220,190300,1720376000,13180,13180,13180,13180,0
|
|
20240220,190200,1720376000,13180,13180,13180,13180,0
|
|
20240220,190100,1720376000,13180,13180,13180,13180,0
|
|
20240220,190000,1720376000,13180,13180,13180,13180,0
|
|
20240220,185900,1720376000,13180,13180,13180,13180,0
|
|
20240220,185800,1720376000,13180,13180,13180,13180,0
|
|
20240220,185700,1720376000,13180,13180,13180,13180,0
|
|
20240220,185600,1720376000,13180,13180,13180,13180,0
|
|
20240220,185500,1720376000,13180,13180,13180,13180,0
|
|
20240220,185400,1720376000,13180,13180,13180,13180,0
|
|
20240220,185300,1720376000,13180,13180,13180,13180,0
|
|
20240220,185200,1720376000,13180,13180,13180,13180,0
|
|
20240220,185100,1720376000,13180,13180,13180,13180,0
|
|
20240220,185000,1720376000,13180,13180,13180,13180,0
|
|
20240220,184900,1720376000,13180,13180,13180,13180,0
|
|
20240220,184800,1720376000,13180,13180,13180,13180,0
|
|
20240220,184700,1720376000,13180,13180,13180,13180,0
|
|
20240220,184600,1720376000,13180,13180,13180,13180,0
|
|
20240220,184500,1720376000,13180,13180,13180,13180,0
|
|
20240220,184400,1720376000,13180,13180,13180,13180,2985
|
|
20240220,184300,1720376000,13180,13180,13180,13180,0
|
|
20240220,184200,1720376000,13180,13180,13180,13180,0
|
|
20240220,184100,1720376000,13180,13180,13180,13180,0
|
|
20240220,184000,1720376000,13180,13180,13180,13180,0
|
|
20240220,183900,1720376000,13180,13180,13180,13180,0
|
|
20240220,183800,1720376000,13180,13180,13180,13180,0
|
|
20240220,183700,1720376000,13180,13180,13180,13180,0
|
|
20240220,183600,1720376000,13180,13180,13180,13180,0
|
|
20240220,183500,1720376000,13180,13180,13180,13180,0
|
|
20240220,183400,1720376000,13180,13180,13180,13180,0
|
|
20240220,183300,1720376000,13180,13180,13180,13180,0
|
|
20240220,183200,1720376000,13180,13180,13180,13180,0
|
|
20240220,183100,1720376000,13180,13180,13180,13180,0
|
|
20240220,183000,1720376000,13180,13180,13180,13180,0
|
|
20240220,182900,1720376000,13180,13180,13180,13180,0
|
|
20240220,182800,1720376000,13180,13180,13180,13180,0
|
|
20240220,182700,1720376000,13180,13180,13180,13180,0
|
|
20240220,182600,1720376000,13180,13180,13180,13180,0
|
|
20240220,182500,1720376000,13180,13180,13180,13180,0
|
|
20240220,182400,1720376000,13180,13180,13180,13180,0
|
|
20240220,182300,1720376000,13180,13180,13180,13180,0
|
|
20240220,182200,1720376000,13180,13180,13180,13180,0
|
|
20240220,182100,1720376000,13180,13180,13180,13180,0
|
|
20240220,182000,1720376000,13180,13180,13180,13180,0
|
|
20240220,181900,1720376000,13180,13180,13180,13180,0
|
|
20240220,181800,1720376000,13180,13180,13180,13180,0
|
|
20240220,181700,1720376000,13180,13180,13180,13180,0
|
|
20240220,181600,1720376000,13180,13180,13180,13180,0
|
|
20240220,181500,1720376000,13180,13180,13180,13180,0
|
|
20240220,181400,1720376000,13180,13180,13180,13180,2985
|
|
20240220,181300,1720376000,13180,13180,13180,13180,0
|
|
20240220,181200,1720376000,13180,13180,13180,13180,0
|
|
20240220,181100,1720376000,13180,13180,13180,13180,0
|
|
20240220,181000,1720376000,13180,13180,13180,13180,0
|
|
20240220,180900,1720376000,13180,13180,13180,13180,0
|
|
20240220,180800,1720376000,13180,13180,13180,13180,0
|
|
20240220,180700,1720376000,13180,13180,13180,13180,0
|
|
20240220,180600,1720376000,13180,13180,13180,13180,0
|
|
20240220,180500,1720376000,13180,13180,13180,13180,0
|
|
20240220,180400,1720376000,13180,13180,13180,13180,0
|
|
20240220,180300,1720376000,13180,13180,13180,13180,0
|
|
20240220,180200,1720376000,13180,13180,13180,13180,0
|
|
20240220,180100,1720376000,13180,13180,13180,13180,0
|
|
20240220,180000,1720376000,13180,13180,13180,13180,0
|
|
20240220,175900,1720376000,13180,13180,13180,13180,0
|
|
20240220,175800,1720376000,13180,13180,13180,13180,0
|
|
20240220,175700,1720376000,13180,13180,13180,13180,0
|
|
20240220,175600,1720376000,13180,13180,13180,13180,0
|
|
20240220,175500,1720376000,13180,13180,13180,13180,0
|
|
20240220,175400,1720376000,13180,13180,13180,13180,0
|
|
20240220,175300,1720376000,13180,13180,13180,13180,0
|
|
20240220,175200,1720376000,13180,13180,13180,13180,0
|
|
20240220,175100,1720376000,13180,13180,13180,13180,0
|
|
20240220,175000,1720376000,13180,13180,13180,13180,0
|
|
20240220,174900,1720376000,13180,13180,13180,13180,0
|
|
20240220,174800,1720376000,13180,13180,13180,13180,0
|
|
20240220,174700,1720376000,13180,13180,13180,13180,0
|
|
20240220,174600,1720376000,13180,13180,13180,13180,0
|
|
20240220,174500,1720376000,13180,13180,13180,13180,0
|
|
20240220,174400,1720376000,13180,13180,13180,13180,2985
|
|
20240220,174300,1720376000,13180,13180,13180,13180,0
|
|
20240220,174200,1720376000,13180,13180,13180,13180,0
|
|
20240220,174100,1720376000,13180,13180,13180,13180,0
|
|
20240220,174000,1720376000,13180,13180,13180,13180,0
|
|
20240220,173900,1720376000,13180,13180,13180,13180,0
|
|
20240220,173800,1720376000,13180,13180,13180,13180,0
|
|
20240220,173700,1720376000,13180,13180,13180,13180,0
|
|
20240220,173600,1720376000,13180,13180,13180,13180,0
|
|
20240220,173500,1720376000,13180,13180,13180,13180,0
|
|
20240220,173400,1720376000,13180,13180,13180,13180,0
|
|
20240220,173300,1720376000,13180,13180,13180,13180,0
|
|
20240220,173200,1720376000,13180,13180,13180,13180,0
|
|
20240220,173100,1720376000,13180,13180,13180,13180,0
|
|
20240220,173000,1720376000,13180,13180,13180,13180,0
|
|
20240220,172900,1720376000,13180,13180,13180,13180,0
|
|
20240220,172800,1720376000,13180,13180,13180,13180,0
|
|
20240220,172700,1720376000,13180,13180,13180,13180,0
|
|
20240220,172600,1720376000,13180,13180,13180,13180,0
|
|
20240220,172500,1720376000,13180,13180,13180,13180,0
|
|
20240220,172400,1720376000,13180,13180,13180,13180,0
|
|
20240220,172300,1720376000,13180,13180,13180,13180,0
|
|
20240220,172200,1720376000,13180,13180,13180,13180,0
|
|
20240220,172100,1720376000,13180,13180,13180,13180,0
|
|
20240220,172000,1720376000,13180,13180,13180,13180,0
|
|
20240220,171900,1720376000,13180,13180,13180,13180,0
|
|
20240220,171800,1720376000,13180,13180,13180,13180,0
|
|
20240220,171700,1720376000,13180,13180,13180,13180,0
|
|
20240220,171600,1720376000,13180,13180,13180,13180,0
|
|
20240220,171500,1720376000,13180,13180,13180,13180,0
|
|
20240220,171400,1720376000,13180,13180,13180,13180,2985
|
|
20240220,171300,1720376000,13180,13180,13180,13180,0
|
|
20240220,171200,1720376000,13180,13180,13180,13180,0
|
|
20240220,171100,1720376000,13180,13180,13180,13180,0
|
|
20240220,171000,1720376000,13180,13180,13180,13180,0
|
|
20240220,170900,1720376000,13180,13180,13180,13180,0
|
|
20240220,170800,1720376000,13180,13180,13180,13180,0
|
|
20240220,170700,1720376000,13180,13180,13180,13180,0
|
|
20240220,170600,1720376000,13180,13180,13180,13180,0
|
|
20240220,170500,1720376000,13180,13180,13180,13180,0
|
|
20240220,170400,1720376000,13180,13180,13180,13180,0
|
|
20240220,170300,1720376000,13180,13180,13180,13180,0
|
|
20240220,170200,1720376000,13180,13180,13180,13180,0
|
|
20240220,170100,1720376000,13180,13180,13180,13180,0
|
|
20240220,170000,1720376000,13180,13180,13180,13180,0
|
|
20240220,165900,1720376000,13180,13180,13180,13180,0
|
|
20240220,165800,1720376000,13180,13180,13180,13180,0
|
|
20240220,165700,1720376000,13180,13180,13180,13180,0
|
|
20240220,165600,1720376000,13180,13180,13180,13180,0
|
|
20240220,165500,1720376000,13180,13180,13180,13180,0
|
|
20240220,165400,1720376000,13180,13180,13180,13180,0
|
|
20240220,165300,1720376000,13180,13180,13180,13180,0
|
|
20240220,165200,1720376000,13180,13180,13180,13180,0
|
|
20240220,165100,1720376000,13180,13180,13180,13180,0
|
|
20240220,165000,1720376000,13180,13180,13180,13180,0
|
|
20240220,164900,1720376000,13180,13180,13180,13180,0
|
|
20240220,164800,1720376000,13180,13180,13180,13180,0
|
|
20240220,164700,1720376000,13180,13180,13180,13180,0
|
|
20240220,164600,1720376000,13180,13180,13180,13180,0
|
|
20240220,164500,1720376000,13180,13180,13180,13180,0
|
|
20240220,164400,1720376000,13180,13180,13180,13180,2985
|
|
20240220,164300,1720376000,13180,13180,13180,13180,0
|
|
20240220,164200,1720376000,13180,13180,13180,13180,0
|
|
20240220,164100,1720376000,13180,13180,13180,13180,0
|
|
20240220,164000,1720376000,13180,13180,13180,13180,0
|
|
20240220,163900,1720376000,13180,13180,13180,13180,0
|
|
20240220,163800,1720376000,13180,13180,13180,13180,0
|
|
20240220,163700,1720376000,13180,13180,13180,13180,0
|
|
20240220,163600,1720376000,13180,13180,13180,13180,0
|
|
20240220,163500,1720376000,13180,13180,13180,13180,0
|
|
20240220,163400,1720376000,13180,13180,13180,13180,0
|
|
20240220,163300,1720376000,13180,13180,13180,13180,0
|
|
20240220,163200,1720376000,13180,13180,13180,13180,0
|
|
20240220,163100,1720376000,13180,13180,13180,13180,0
|
|
20240220,163000,1720376000,13180,13180,13180,13180,0
|
|
20240220,162900,1720376000,13180,13180,13180,13180,0
|
|
20240220,162800,1720376000,13180,13180,13180,13180,0
|
|
20240220,162700,1720376000,13180,13180,13180,13180,0
|
|
20240220,162600,1720376000,13180,13180,13180,13180,0
|
|
20240220,162500,1720376000,13180,13180,13180,13180,0
|
|
20240220,162400,1720376000,13180,13180,13180,13180,0
|
|
20240220,162300,1720376000,13180,13180,13180,13180,0
|
|
20240220,162200,1720376000,13180,13180,13180,13180,0
|
|
20240220,162100,1720376000,13180,13180,13180,13180,0
|
|
20240220,162000,1720376000,13180,13180,13180,13180,0
|
|
20240220,161900,1720376000,13180,13180,13180,13180,0
|
|
20240220,161800,1720376000,13180,13180,13180,13180,0
|
|
20240220,161700,1720376000,13180,13180,13180,13180,0
|
|
20240220,161600,1720376000,13180,13180,13180,13180,0
|
|
20240220,161500,1720376000,13180,13180,13180,13180,0
|
|
20240220,161400,1720376000,13180,13180,13180,13180,2985
|
|
20240220,161300,1720376000,13180,13180,13180,13180,0
|
|
20240220,161200,1720376000,13180,13180,13180,13180,0
|
|
20240220,161100,1720376000,13180,13180,13180,13180,0
|
|
20240220,161000,1720376000,13180,13180,13180,13180,0
|
|
20240220,160900,1720376000,13180,13180,13180,13180,0
|
|
20240220,160800,1720376000,13180,13180,13180,13180,0
|
|
20240220,160700,1720376000,13180,13180,13180,13180,0
|
|
20240220,160600,1720376000,13180,13180,13180,13180,0
|
|
20240220,160500,1720376000,13180,13180,13180,13180,0
|
|
20240220,160400,1720376000,13180,13180,13180,13180,0
|
|
20240220,160300,1720376000,13180,13180,13180,13180,0
|
|
20240220,160200,1720376000,13180,13180,13180,13180,0
|
|
20240220,160100,1720376000,13180,13180,13180,13180,0
|
|
20240220,160000,1720376000,13180,13180,13180,13180,0
|
|
20240220,155900,1720376000,13180,13180,13180,13180,0
|
|
20240220,155800,1720376000,13180,13180,13180,13180,0
|
|
20240220,155700,1720376000,13180,13180,13180,13180,0
|
|
20240220,155600,1720376000,13180,13180,13180,13180,0
|
|
20240220,155500,1720376000,13180,13180,13180,13180,0
|
|
20240220,155400,1720376000,13180,13180,13180,13180,0
|
|
20240220,155300,1720376000,13180,13180,13180,13180,0
|
|
20240220,155200,1720376000,13180,13180,13180,13180,0
|
|
20240220,155100,1720376000,13180,13180,13180,13180,0
|
|
20240220,155000,1720376000,13180,13180,13180,13180,0
|
|
20240220,154900,1720376000,13180,13180,13180,13180,0
|
|
20240220,154800,1720376000,13180,13180,13180,13180,0
|
|
20240220,154700,1720376000,13180,13180,13180,13180,0
|
|
20240220,154600,1720376000,13180,13180,13180,13180,0
|
|
20240220,154500,1720376000,13180,13180,13180,13180,0
|
|
20240220,154400,1720376000,13180,13180,13180,13180,2985
|
|
20240220,154300,1720376000,13180,13180,13180,13180,0
|
|
20240220,154200,1720376000,13180,13180,13180,13180,0
|
|
20240220,154100,1720376000,13180,13180,13180,13180,0
|
|
20240220,154000,1720376000,13180,13180,13180,13180,0
|
|
20240220,153900,1720376000,13180,13180,13180,13180,0
|
|
20240220,153800,1720376000,13180,13180,13180,13180,0
|
|
20240220,153700,1720376000,13180,13180,13180,13180,0
|
|
20240220,153600,1720376000,13180,13180,13180,13180,0
|
|
20240220,153500,1720376000,13180,13180,13180,13180,0
|
|
20240220,153400,1720376000,13180,13180,13180,13180,0
|
|
20240220,153300,1720376000,13180,13180,13180,13180,0
|
|
20240220,153200,1720376000,13180,13180,13180,13180,0
|
|
20240220,153100,1720376000,13180,13180,13180,13180,0
|
|
20240220,153000,1720376000,13180,13180,13180,13180,2985
|
|
20240220,152900,1681033700,13180,13180,13180,13180,0
|
|
20240220,152800,1681033700,13180,13180,13180,13180,0
|
|
20240220,152700,1681033700,13180,13180,13180,13180,0
|
|
20240220,152600,1681033700,13180,13180,13180,13180,0
|
|
20240220,152500,1681033700,13180,13180,13180,13180,0
|
|
20240220,152400,1681033700,13180,13180,13180,13180,0
|
|
20240220,152300,1681033700,13180,13180,13180,13180,0
|
|
20240220,152200,1681033700,13180,13180,13180,13180,0
|
|
20240220,152100,1681033700,13180,13180,13180,13180,0
|
|
20240220,152000,1681033700,13180,13180,13180,13180,0
|
|
20240220,151900,1681033700,13180,13170,13180,13170,2
|
|
20240220,151800,1681007350,13140,13190,13190,13140,1294
|
|
20240220,151700,1663972080,13190,13200,13210,13190,303
|
|
20240220,151600,1659974470,13200,13200,13200,13200,31
|
|
20240220,151500,1659565270,13200,13180,13200,13180,719
|
|
20240220,151400,1650075530,13190,13180,13190,13170,1014
|
|
20240220,151300,1636713220,13180,13180,13190,13180,185
|
|
20240220,151200,1634274620,13190,13180,13190,13180,19
|
|
20240220,151100,1634024100,13200,13180,13200,13180,163
|
|
20240220,151000,1631875710,13180,13180,13190,13180,54
|
|
20240220,150900,1631163980,13200,13180,13200,13180,154
|
|
20240220,150800,1629131560,13180,13180,13190,13180,227
|
|
20240220,150700,1626137690,13180,13180,13180,13180,32
|
|
20240220,150600,1625715930,13200,13190,13200,13180,410
|
|
20240220,150500,1620308170,13190,13190,13190,13190,20
|
|
20240220,150400,1620044370,13190,13190,13190,13190,251
|
|
20240220,150300,1616733680,13190,13190,13190,13190,5
|
|
20240220,150200,1616667730,13190,13190,13190,13190,22
|
|
20240220,150100,1616377550,13190,13190,13190,13190,5
|
|
20240220,150000,1616311600,13190,13190,13190,13190,1
|
|
20240220,145900,1616298410,13190,13190,13190,13190,9
|
|
20240220,145800,1616179700,13180,13180,13180,13180,6
|
|
20240220,145700,1616100620,13200,13200,13210,13200,251
|
|
20240220,145600,1612786890,13200,13180,13200,13170,657
|
|
20240220,145500,1604118700,13180,13170,13180,13170,12
|
|
20240220,145400,1603960550,13180,13180,13180,13180,77
|
|
20240220,145300,1602945690,13180,13200,13200,13180,252
|
|
20240220,145200,1599619310,13200,13180,13200,13180,420
|
|
20240220,145100,1594077320,13180,13180,13180,13180,202
|
|
20240220,145000,1591414960,13180,13200,13200,13180,1344
|
|
20240220,144900,1573682120,13200,13190,13200,13190,873
|
|
20240220,144800,1562159520,13200,13180,13200,13180,380
|
|
20240220,144700,1557143720,13170,13200,13200,13170,700
|
|
20240220,144600,1547914980,13200,13200,13200,13200,1
|
|
20240220,144500,1547901780,13200,13200,13200,13170,547
|
|
20240220,144400,1540681680,13200,13180,13200,13180,605
|
|
20240220,144300,1532703680,13180,13180,13190,13180,250
|
|
20240220,144200,1529406580,13180,13180,13180,13180,95
|
|
20240220,144100,1528154480,13170,13180,13180,13170,110
|
|
20240220,144000,1526704980,13180,13140,13180,13140,302
|
|
20240220,143900,1522724780,13140,13130,13140,13130,154
|
|
20240220,143800,1520702680,13130,13140,13140,13130,28
|
|
20240220,143700,1520334950,13140,13150,13150,13140,33
|
|
20240220,143600,1519901320,13160,13160,13160,13160,114
|
|
20240220,143500,1518401080,13160,13150,13160,13150,139
|
|
20240220,143400,1516573200,13130,13140,13140,13130,735
|
|
20240220,143300,1506918710,13150,13150,13160,13150,576
|
|
20240220,143200,1499343310,13160,13170,13170,13160,391
|
|
20240220,143100,1494196750,13160,13180,13180,13160,465
|
|
20240220,143000,1488073100,13180,13180,13180,13180,100
|
|
20240220,142900,1486755100,13170,13170,13170,13170,111
|
|
20240220,142800,1485293230,13170,13180,13180,13170,209
|
|
20240220,142700,1482540390,13170,13170,13170,13170,28
|
|
20240220,142600,1482171630,13170,13200,13200,13170,504
|
|
20240220,142500,1475525240,13200,13200,13220,13200,1026
|
|
20240220,142400,1461966290,13200,13180,13220,13180,363
|
|
20240220,142300,1457173490,13170,13170,13170,13170,38
|
|
20240220,142200,1456673030,13170,13180,13180,13160,163
|
|
20240220,142100,1454525400,13200,13190,13200,13190,470
|
|
20240220,142000,1448322300,13190,13240,13240,13190,1090
|
|
20240220,141900,1433928590,13230,13210,13240,13210,823
|
|
20240220,141800,1423044590,13200,13200,13230,13200,1312
|
|
20240220,141700,1405702510,13200,13140,13200,13140,2533
|
|
20240220,141600,1372347600,13130,13110,13140,13110,1578
|
|
20240220,141500,1351633420,13100,13060,13100,13060,816
|
|
20240220,141400,1340950560,13090,13060,13090,13060,43
|
|
20240220,141300,1340388380,13060,13060,13060,13060,1
|
|
20240220,141200,1340375320,13060,13060,13060,13060,100
|
|
20240220,141100,1339069320,13060,13060,13060,13060,426
|
|
20240220,141000,1333505760,13060,13060,13060,13060,0
|
|
20240220,140900,1333505760,13060,13070,13080,13060,762
|
|
20240220,140800,1323546170,13070,13080,13080,13070,121
|
|
20240220,140700,1321964690,13080,13080,13080,13080,5
|
|
20240220,140600,1321899290,13070,13070,13080,13070,145
|
|
20240220,140500,1320004100,13080,13090,13090,13080,230
|
|
20240220,140400,1316994450,13090,13090,13090,13090,25
|
|
20240220,140300,1316667200,13090,13080,13090,13080,17
|
|
20240220,140200,1316444720,13090,13090,13090,13090,15
|
|
20240220,140100,1316248370,13070,13070,13070,13070,510
|
|
20240220,140000,1309582670,13070,13090,13090,13070,901
|
|
20240220,135900,1297800100,13080,13090,13090,13080,170
|
|
20240220,135800,1295576490,13080,13090,13090,13080,1101
|
|
20240220,135700,1281174410,13100,13100,13100,13100,19
|
|
20240220,135600,1280925510,13100,13100,13100,13100,0
|
|
20240220,135500,1280925510,13100,13100,13100,13100,200
|
|
20240220,135400,1278305510,13100,13100,13100,13100,0
|
|
20240220,135300,1278305510,13100,13100,13100,13100,0
|
|
20240220,135200,1278305510,13100,13100,13100,13100,2
|
|
20240220,135100,1278279310,13100,13100,13100,13100,100
|
|
20240220,135000,1276969310,13100,13100,13100,13100,217
|
|
20240220,134900,1274126610,13070,13070,13070,13070,120
|
|
20240220,134800,1272558210,13100,13100,13100,13100,0
|
|
20240220,134700,1272558210,13100,13100,13100,13100,100
|
|
20240220,134600,1271248210,13100,13080,13100,13060,1207
|
|
20240220,134500,1255468010,13100,13100,13100,13100,0
|
|
20240220,134400,1255468010,13100,13100,13100,13100,0
|
|
20240220,134300,1255468010,13100,13100,13100,13100,500
|
|
20240220,134200,1248918010,13100,13100,13100,13100,0
|
|
20240220,134100,1248918010,13100,13100,13100,13100,378
|
|
20240220,134000,1243966210,13110,13130,13130,13110,215
|
|
20240220,133900,1241147260,13140,13100,13140,13100,120
|
|
20240220,133800,1239571440,13100,13120,13120,13100,289
|
|
20240220,133700,1235780760,13130,13130,13140,13130,219
|
|
20240220,133600,1232904510,13130,13110,13130,13110,220
|
|
20240220,133500,1230017610,13110,13100,13110,13100,79
|
|
20240220,133400,1228982550,13100,13110,13110,13100,285
|
|
20240220,133300,1225248150,13110,13070,13110,13070,1139
|
|
20240220,133200,1210338140,13070,13070,13070,13070,51
|
|
20240220,133100,1209671570,13070,13060,13070,13060,307
|
|
20240220,133000,1205660260,13050,13050,13050,13050,65
|
|
20240220,132900,1204812010,13050,13040,13050,13040,1045
|
|
20240220,132800,1191183060,13040,13040,13040,13040,10
|
|
20240220,132700,1191052660,13030,13030,13030,13030,0
|
|
20240220,132600,1191052660,13030,13030,13030,13030,11
|
|
20240220,132500,1190909330,13040,13040,13040,13040,2
|
|
20240220,132400,1190883250,13040,13040,13040,13040,0
|
|
20240220,132300,1190883250,13040,13030,13040,13020,213
|
|
20240220,132200,1188106390,13030,13040,13040,13030,54
|
|
20240220,132100,1187402760,13030,13030,13030,13030,50
|
|
20240220,132000,1186751260,13030,13030,13030,13030,2
|
|
20240220,131900,1186725200,13040,13040,13040,13040,0
|
|
20240220,131800,1186725200,13040,13050,13050,13040,2
|
|
20240220,131700,1186699110,13050,13000,13050,13000,52
|
|
20240220,131600,1186023010,13000,13000,13040,13000,947
|
|
20240220,131500,1173689320,12990,12990,12990,12990,0
|
|
20240220,131400,1173689320,12990,12990,12990,12990,21
|
|
20240220,131300,1173416530,12990,12990,12990,12990,0
|
|
20240220,131200,1173416530,12990,12990,12990,12990,0
|
|
20240220,131100,1173416530,12990,12990,12990,12990,0
|
|
20240220,131000,1173416530,12990,12960,12990,12960,722
|
|
20240220,130900,1164039230,12950,12950,12950,12950,2
|
|
20240220,130800,1164013330,12950,12940,12950,12940,33
|
|
20240220,130700,1163586180,12950,12950,12950,12950,0
|
|
20240220,130600,1163586180,12950,12940,12950,12940,577
|
|
20240220,130500,1156116830,12930,12950,12950,12930,733
|
|
20240220,130400,1146637850,12950,12940,12950,12940,941
|
|
20240220,130300,1134456910,12950,12950,12950,12940,135
|
|
20240220,130200,1132708840,12950,12970,12990,12950,4682
|
|
20240220,130100,1072067910,12970,12970,12970,12970,515
|
|
20240220,130000,1065388360,12990,12990,12990,12990,70
|
|
20240220,125900,1064479060,12990,12990,12990,12990,2
|
|
20240220,125800,1064453080,12970,12980,12980,12970,159
|
|
20240220,125700,1062390720,12980,12980,12980,12980,224
|
|
20240220,125600,1059483200,12980,12980,12980,12980,7
|
|
20240220,125500,1059392340,12990,12990,12990,12990,0
|
|
20240220,125400,1059392340,12990,12970,12990,12970,439
|
|
20240220,125300,1053693870,12970,12970,12970,12970,40
|
|
20240220,125200,1053175070,12960,12960,12960,12960,4
|
|
20240220,125100,1053123230,12960,12970,12970,12960,126
|
|
20240220,125000,1051489100,12980,12980,12980,12980,21
|
|
20240220,124900,1051216520,12980,12980,12980,12970,171
|
|
20240220,124800,1048997630,12970,12980,12980,12970,498
|
|
20240220,124700,1042537870,12980,12980,12980,12980,240
|
|
20240220,124600,1039422670,12980,12990,12990,12980,698
|
|
20240220,124500,1030361430,12990,12990,12990,12990,256
|
|
20240220,124400,1027035990,12990,13000,13000,12990,654
|
|
20240220,124300,1018538750,13000,13000,13000,13000,20
|
|
20240220,124200,1018278750,13000,13000,13000,13000,65
|
|
20240220,124100,1017433750,13000,13000,13000,13000,11
|
|
20240220,124000,1017290750,13000,13000,13000,13000,0
|
|
20240220,123900,1017290750,13000,13000,13000,13000,24
|
|
20240220,123800,1016978750,13000,13000,13000,13000,503
|
|
20240220,123700,1010439750,13000,13030,13030,13000,32
|
|
20240220,123600,1010023150,13030,13030,13030,13030,0
|
|
20240220,123500,1010023150,13030,13030,13030,13030,24
|
|
20240220,123400,1009710430,13040,13000,13040,13000,291
|
|
20240220,123300,1005919830,12990,12990,12990,12990,0
|
|
20240220,123200,1005919830,12990,12990,12990,12990,74
|
|
20240220,123100,1004958570,12990,12990,12990,12990,129
|
|
20240220,123000,1003282860,12990,13040,13040,12990,725
|
|
20240220,122900,993858510,13020,13020,13020,13020,30
|
|
20240220,122800,993467910,13040,13040,13040,13040,0
|
|
20240220,122700,993467910,13040,13040,13040,13040,4
|
|
20240220,122600,993415750,13010,13010,13010,13010,51
|
|
20240220,122500,992752240,13010,13010,13010,13010,2
|
|
20240220,122400,992726220,13010,13010,13010,13010,0
|
|
20240220,122300,992726220,13010,13010,13010,13010,0
|
|
20240220,122200,992726220,13010,12990,13010,12990,1246
|
|
20240220,122100,976532550,12990,12990,12990,12990,798
|
|
20240220,122000,966166530,13000,13000,13000,13000,0
|
|
20240220,121900,966166530,13000,13000,13000,12990,235
|
|
20240220,121800,963111880,13000,13010,13010,13000,158
|
|
20240220,121700,961057670,13010,13000,13010,13000,311
|
|
20240220,121600,957014660,13010,13010,13010,13010,10
|
|
20240220,121500,956884560,13010,13010,13010,13010,73
|
|
20240220,121400,955934830,13010,13020,13020,13000,999
|
|
20240220,121300,942941760,13020,13020,13020,13020,386
|
|
20240220,121200,937916040,13020,13010,13020,13010,664
|
|
20240220,121100,929271260,13030,13030,13030,13030,204
|
|
20240220,121000,926613140,13010,13010,13010,13010,154
|
|
20240220,120900,924609600,13010,13010,13010,13010,51
|
|
20240220,120800,923946090,13000,13020,13020,13000,3107
|
|
20240220,120700,883526420,13030,13030,13030,13030,129
|
|
20240220,120600,881845550,13020,13030,13030,13020,250
|
|
20240220,120500,878590460,13030,13030,13030,13030,691
|
|
20240220,120400,869586730,13030,13050,13050,13030,1363
|
|
20240220,120300,851810420,13050,13050,13050,13050,261
|
|
20240220,120200,848404370,13040,13040,13040,13040,184
|
|
20240220,120100,846005010,13050,13050,13050,13040,1648
|
|
20240220,120000,824502850,13050,13050,13050,13050,0
|
|
20240220,115900,824502850,13050,13050,13050,13050,78
|
|
20240220,115800,823484950,13050,13050,13050,13050,99
|
|
20240220,115700,822193000,13050,13050,13050,13050,0
|
|
20240220,115600,822193000,13050,13050,13050,13050,0
|
|
20240220,115500,822193000,13050,13050,13050,13050,1
|
|
20240220,115400,822179950,13050,13050,13050,13050,122
|
|
20240220,115300,820587850,13050,13060,13060,13050,128
|
|
20240220,115200,818917440,13050,13050,13050,13050,0
|
|
20240220,115100,818917440,13050,13080,13080,13050,126
|
|
20240220,115000,817271560,13060,13060,13060,13060,0
|
|
20240220,114900,817271560,13060,13060,13060,13060,20
|
|
20240220,114800,817010360,13060,13060,13060,13060,4
|
|
20240220,114700,816958120,13050,13060,13060,13050,143
|
|
20240220,114600,815091040,13060,13070,13070,13060,166
|
|
20240220,114500,812921620,13080,13080,13080,13080,73
|
|
20240220,114400,811966780,13080,13070,13080,13070,70
|
|
20240220,114300,811051680,13070,13080,13080,13070,519
|
|
20240220,114200,804268090,13070,13070,13070,13070,0
|
|
20240220,114100,804268090,13070,13070,13070,13070,101
|
|
20240220,114000,802948020,13080,13080,13080,13080,400
|
|
20240220,113900,797716020,13070,13070,13070,13070,0
|
|
20240220,113800,797716020,13070,13080,13080,13070,50
|
|
20240220,113700,797062320,13080,13070,13080,13070,301
|
|
20240220,113600,793125250,13080,13080,13080,13080,10
|
|
20240220,113500,792994450,13080,13060,13080,13060,405
|
|
20240220,113400,787701730,13060,13060,13060,13060,60
|
|
20240220,113300,786918130,13060,13060,13060,13060,1
|
|
20240220,113200,786905070,13050,13070,13070,13050,118
|
|
20240220,113100,785363960,13080,13080,13080,13080,101
|
|
20240220,113000,784042880,13080,13050,13080,13050,57
|
|
20240220,112900,783297850,13050,13050,13060,13040,126
|
|
20240220,112800,781652520,13040,13050,13050,13040,258
|
|
20240220,112700,778286120,13050,13060,13070,13050,1050
|
|
20240220,112600,764583320,13070,13070,13070,13060,711
|
|
20240220,112500,755296660,13070,13070,13070,13070,21
|
|
20240220,112400,755022190,13080,13080,13080,13080,0
|
|
20240220,112300,755022190,13080,13080,13080,13080,4
|
|
20240220,112200,754969870,13070,13080,13080,13070,61
|
|
20240220,112100,754172490,13080,13080,13080,13080,30
|
|
20240220,112000,753780090,13080,13080,13080,13080,25
|
|
20240220,111900,753453090,13080,13080,13080,13080,10
|
|
20240220,111800,753322290,13080,13070,13080,13070,188
|
|
20240220,111700,750863260,13070,13070,13070,13070,500
|
|
20240220,111600,744328260,13070,13080,13080,13070,215
|
|
20240220,111500,741518050,13080,13080,13080,13080,31
|
|
20240220,111400,741112570,13070,13070,13080,13070,152
|
|
20240220,111300,739125910,13080,13090,13090,13070,64
|
|
20240220,111200,738289180,13070,13090,13090,13070,1050
|
|
20240220,111100,724560720,13090,13100,13110,13090,927
|
|
20240220,111000,712418440,13100,13110,13110,13100,37
|
|
20240220,110900,711933440,13110,13110,13110,13110,21
|
|
20240220,110800,711658130,13110,13110,13110,13110,1
|
|
20240220,110700,711645020,13100,13100,13100,13100,0
|
|
20240220,110600,711645020,13100,13100,13100,13100,49
|
|
20240220,110500,711003120,13100,13100,13100,13090,1037
|
|
20240220,110400,697418720,13150,13150,13150,13150,0
|
|
20240220,110300,697418720,13150,13150,13150,13150,0
|
|
20240220,110200,697418720,13150,13140,13150,13130,393
|
|
20240220,110100,692257450,13150,13150,13150,13150,149
|
|
20240220,110000,690298100,13150,13150,13150,13150,62
|
|
20240220,105900,689482800,13150,13160,13160,13150,7
|
|
20240220,105800,689390710,13160,13180,13180,13150,76
|
|
20240220,105700,688390490,13150,13150,13150,13150,1255
|
|
20240220,105600,671887240,13150,13170,13170,13150,2777
|
|
20240220,105500,635324750,13200,13170,13200,13170,787
|
|
20240220,105400,624950960,13170,13170,13170,13170,100
|
|
20240220,105300,623633960,13170,13170,13170,13170,5
|
|
20240220,105200,623568110,13170,13180,13180,13170,6
|
|
20240220,105100,623489060,13180,13200,13200,13180,148
|
|
20240220,105000,621538360,13190,13190,13190,13190,29
|
|
20240220,104900,621155850,13180,13180,13180,13180,8
|
|
20240220,104800,621050410,13200,13170,13200,13170,154
|
|
20240220,104700,619018670,13170,13180,13180,13170,228
|
|
20240220,104600,616014730,13180,13190,13190,13180,156
|
|
20240220,104500,613957180,13190,13190,13190,13190,25
|
|
20240220,104400,613627430,13200,13200,13200,13200,74
|
|
20240220,104300,612650630,13200,13200,13200,13200,22
|
|
20240220,104200,612360230,13200,13200,13200,13200,3
|
|
20240220,104100,612320630,13210,13210,13210,13210,1
|
|
20240220,104000,612307420,13180,13200,13210,13180,168
|
|
20240220,103900,610091260,13210,13210,13210,13210,1
|
|
20240220,103800,610078050,13210,13200,13210,13200,437
|
|
20240220,103700,604309550,13180,13180,13180,13180,40
|
|
20240220,103600,603782350,13200,13190,13200,13190,211
|
|
20240220,103500,600997860,13180,13180,13180,13180,71
|
|
20240220,103400,600062080,13170,13180,13180,13170,250
|
|
20240220,103300,596769350,13200,13210,13210,13200,204
|
|
20240220,103200,594074550,13200,13210,13210,13200,11
|
|
20240220,103100,593929250,13210,13220,13220,13210,208
|
|
20240220,103000,591181010,13220,13220,13220,13220,662
|
|
20240220,102900,582429370,13230,13220,13240,13220,2298
|
|
20240220,102800,552036670,13220,13210,13220,13210,152
|
|
20240220,102700,550028710,13200,13200,13220,13200,1923
|
|
20240220,102600,524640930,13190,13190,13190,13190,300
|
|
20240220,102500,520683930,13190,13180,13190,13180,310
|
|
20240220,102400,516595880,13180,13160,13180,13160,1698
|
|
20240220,102300,494248420,13160,13160,13160,13160,70
|
|
20240220,102200,493327220,13150,13150,13150,13150,2
|
|
20240220,102100,493300920,13150,13140,13150,13140,366
|
|
20240220,102000,488488110,13140,13140,13140,13140,100
|
|
20240220,101900,487174110,13100,13130,13130,13100,1055
|
|
20240220,101800,473339190,13130,13140,13140,13130,150
|
|
20240220,101700,471368530,13150,13150,13150,13150,0
|
|
20240220,101600,471368530,13150,13150,13150,13150,0
|
|
20240220,101500,471368530,13150,13150,13150,13150,0
|
|
20240220,101400,471368530,13150,13150,13150,13150,200
|
|
20240220,101300,468738530,13150,13150,13150,13150,0
|
|
20240220,101200,468738530,13150,13150,13150,13150,50
|
|
20240220,101100,468081030,13150,13150,13150,13150,62
|
|
20240220,101000,467265730,13150,13130,13150,13130,51
|
|
20240220,100900,466595160,13120,13150,13150,13120,468
|
|
20240220,100800,460442160,13150,13150,13160,13150,166
|
|
20240220,100700,458259160,13150,13170,13170,13150,91
|
|
20240220,100600,457061640,13170,13160,13170,13160,91
|
|
20240220,100500,455863920,13160,13170,13170,13150,931
|
|
20240220,100400,443608920,13170,13170,13170,13170,50
|
|
20240220,100300,442950420,13150,13110,13150,13110,1791
|
|
20240220,100200,419399640,13110,13110,13110,13110,41
|
|
20240220,100100,418862130,13140,13110,13140,13110,18
|
|
20240220,100000,418625910,13120,13160,13180,13120,787
|
|
20240220,095900,408272990,13160,13160,13160,13160,192
|
|
20240220,095800,405746270,13160,13150,13160,13140,229
|
|
20240220,095700,402732850,13150,13150,13150,13150,27
|
|
20240220,095600,402377800,13150,13150,13150,13150,0
|
|
20240220,095500,402377800,13150,13150,13150,13150,48
|
|
20240220,095400,401746600,13160,13160,13160,13160,133
|
|
20240220,095300,399996320,13190,13190,13190,13190,76
|
|
20240220,095200,398993880,13190,13180,13190,13180,920
|
|
20240220,095100,386862110,13180,13150,13180,13140,472
|
|
20240220,095000,380646800,13150,13150,13150,13150,200
|
|
20240220,094900,378016800,13150,13100,13160,13100,350
|
|
20240220,094800,373421700,13100,13140,13140,13100,300
|
|
20240220,094700,369483700,13130,13130,13130,13110,302
|
|
20240220,094600,365520440,13130,13130,13130,13110,182
|
|
20240220,094500,363132780,13130,13130,13130,13130,10
|
|
20240220,094400,363001480,13140,13140,13140,13140,5
|
|
20240220,094300,362935780,13140,13120,13140,13120,50
|
|
20240220,094200,362279530,13120,13120,13120,13120,177
|
|
20240220,094100,359957290,13090,13090,13090,13080,533
|
|
20240220,094000,352983680,13090,13090,13090,13090,20
|
|
20240220,093900,352721880,13090,13090,13090,13090,3
|
|
20240220,093800,352682610,13080,13100,13100,13080,946
|
|
20240220,093700,340300740,13100,13120,13120,13100,163
|
|
20240220,093600,338165130,13130,13130,13130,13120,600
|
|
20240220,093500,330287550,13130,13150,13150,13130,211
|
|
20240220,093400,327514340,13150,13210,13210,13140,27
|
|
20240220,093300,327159370,13200,13190,13200,13190,304
|
|
20240220,093200,323147420,13200,13180,13210,13160,1782
|
|
20240220,093100,299629960,13180,13120,13180,13120,1378
|
|
20240220,093000,281500390,13120,13100,13120,13100,950
|
|
20240220,092900,269047460,13070,13100,13100,13070,1010
|
|
20240220,092800,255843280,13070,13090,13090,13070,72
|
|
20240220,092700,254901890,13090,13090,13090,13090,300
|
|
20240220,092600,250974890,13090,13050,13090,13050,768
|
|
20240220,092500,240929410,13040,13090,13090,13040,77
|
|
20240220,092400,239925280,13040,13050,13050,13040,1586
|
|
20240220,092300,219235720,13060,13080,13080,13060,2935
|
|
20240220,092200,180856370,13080,13120,13120,13080,85
|
|
20240220,092100,179744530,13080,13120,13120,13080,991
|
|
20240220,092000,166781990,13120,13080,13120,13080,4
|
|
20240220,091900,166729630,13080,13130,13130,13080,59
|
|
20240220,091800,165956360,13080,13090,13090,13080,160
|
|
20240220,091700,163863410,13130,13090,13130,13090,57
|
|
20240220,091600,163116840,13070,13070,13070,13070,5
|
|
20240220,091500,163051490,13070,13060,13070,13050,1147
|
|
20240220,091400,148080210,13060,13100,13100,13060,1474
|
|
20240220,091300,128813470,13090,13130,13140,13090,92
|
|
20240220,091200,127608580,13130,13090,13130,13090,1386
|
|
20240220,091100,109464890,13140,13150,13150,13100,1660
|
|
20240220,091000,87698060,13150,13180,13180,13140,340
|
|
20240220,090900,83227160,13180,13180,13180,13170,764
|
|
20240220,090800,73157700,13180,13180,13180,13140,151
|
|
20240220,090700,71169650,13180,13180,13180,13180,41
|
|
20240220,090600,70629270,13180,13200,13200,13180,301
|
|
20240220,090500,66658960,13200,13130,13200,13130,247
|
|
20240220,090400,63410650,13130,13080,13130,13080,63
|
|
20240220,090300,62584010,13130,13100,13130,13100,865
|
|
20240220,090200,51245110,13120,13100,13130,13050,992
|
|
20240220,090100,38279940,13050,13070,13070,13040,779
|
|
20240220,090000,28115630,13100,13050,13100,13040,2154
|