660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,195700,1701896830,13160,13160,13160,13160,278
|
|
20240223,195600,1701896830,13160,13160,13160,13160,0
|
|
20240223,195500,1701896830,13160,13160,13160,13160,0
|
|
20240223,195400,1701896830,13160,13160,13160,13160,0
|
|
20240223,195300,1701896830,13160,13160,13160,13160,0
|
|
20240223,195200,1701896830,13160,13160,13160,13160,0
|
|
20240223,195100,1701896830,13160,13160,13160,13160,0
|
|
20240223,195000,1701896830,13160,13160,13160,13160,0
|
|
20240223,194900,1701896830,13160,13160,13160,13160,0
|
|
20240223,194800,1701896830,13160,13160,13160,13160,0
|
|
20240223,194700,1701896830,13160,13160,13160,13160,0
|
|
20240223,194600,1701896830,13160,13160,13160,13160,0
|
|
20240223,194500,1701896830,13160,13160,13160,13160,0
|
|
20240223,194400,1701896830,13160,13160,13160,13160,0
|
|
20240223,194300,1701896830,13160,13160,13160,13160,0
|
|
20240223,194200,1701896830,13160,13160,13160,13160,0
|
|
20240223,194100,1701896830,13160,13160,13160,13160,0
|
|
20240223,194000,1701896830,13160,13160,13160,13160,0
|
|
20240223,193900,1701896830,13160,13160,13160,13160,0
|
|
20240223,193800,1701896830,13160,13160,13160,13160,0
|
|
20240223,193700,1701896830,13160,13160,13160,13160,0
|
|
20240223,193600,1701896830,13160,13160,13160,13160,0
|
|
20240223,193500,1701896830,13160,13160,13160,13160,0
|
|
20240223,193400,1701896830,13160,13160,13160,13160,0
|
|
20240223,193300,1701896830,13160,13160,13160,13160,0
|
|
20240223,193200,1701896830,13160,13160,13160,13160,0
|
|
20240223,193100,1701896830,13160,13160,13160,13160,0
|
|
20240223,193000,1701896830,13160,13160,13160,13160,0
|
|
20240223,192900,1701896830,13160,13160,13160,13160,0
|
|
20240223,192800,1701896830,13160,13160,13160,13160,0
|
|
20240223,192700,1701896830,13160,13160,13160,13160,278
|
|
20240223,192600,1701896830,13160,13160,13160,13160,0
|
|
20240223,192500,1701896830,13160,13160,13160,13160,0
|
|
20240223,192400,1701896830,13160,13160,13160,13160,0
|
|
20240223,192300,1701896830,13160,13160,13160,13160,0
|
|
20240223,192200,1701896830,13160,13160,13160,13160,0
|
|
20240223,192100,1701896830,13160,13160,13160,13160,0
|
|
20240223,192000,1701896830,13160,13160,13160,13160,0
|
|
20240223,191900,1701896830,13160,13160,13160,13160,0
|
|
20240223,191800,1701896830,13160,13160,13160,13160,0
|
|
20240223,191700,1701896830,13160,13160,13160,13160,0
|
|
20240223,191600,1701896830,13160,13160,13160,13160,0
|
|
20240223,191500,1701896830,13160,13160,13160,13160,0
|
|
20240223,191400,1701896830,13160,13160,13160,13160,0
|
|
20240223,191300,1701896830,13160,13160,13160,13160,0
|
|
20240223,191200,1701896830,13160,13160,13160,13160,0
|
|
20240223,191100,1701896830,13160,13160,13160,13160,0
|
|
20240223,191000,1701896830,13160,13160,13160,13160,0
|
|
20240223,190900,1701896830,13160,13160,13160,13160,0
|
|
20240223,190800,1701896830,13160,13160,13160,13160,0
|
|
20240223,190700,1701896830,13160,13160,13160,13160,0
|
|
20240223,190600,1701896830,13160,13160,13160,13160,0
|
|
20240223,190500,1701896830,13160,13160,13160,13160,0
|
|
20240223,190400,1701896830,13160,13160,13160,13160,0
|
|
20240223,190300,1701896830,13160,13160,13160,13160,0
|
|
20240223,190200,1701896830,13160,13160,13160,13160,0
|
|
20240223,190100,1701896830,13160,13160,13160,13160,0
|
|
20240223,190000,1701896830,13160,13160,13160,13160,0
|
|
20240223,185900,1701896830,13160,13160,13160,13160,0
|
|
20240223,185800,1701896830,13160,13160,13160,13160,0
|
|
20240223,185700,1701896830,13160,13160,13160,13160,278
|
|
20240223,185600,1701896830,13160,13160,13160,13160,0
|
|
20240223,185500,1701896830,13160,13160,13160,13160,0
|
|
20240223,185400,1701896830,13160,13160,13160,13160,0
|
|
20240223,185300,1701896830,13160,13160,13160,13160,0
|
|
20240223,185200,1701896830,13160,13160,13160,13160,0
|
|
20240223,185100,1701896830,13160,13160,13160,13160,0
|
|
20240223,185000,1701896830,13160,13160,13160,13160,0
|
|
20240223,184900,1701896830,13160,13160,13160,13160,0
|
|
20240223,184800,1701896830,13160,13160,13160,13160,0
|
|
20240223,184700,1701896830,13160,13160,13160,13160,0
|
|
20240223,184600,1701896830,13160,13160,13160,13160,0
|
|
20240223,184500,1701896830,13160,13160,13160,13160,0
|
|
20240223,184400,1701896830,13160,13160,13160,13160,0
|
|
20240223,184300,1701896830,13160,13160,13160,13160,0
|
|
20240223,184200,1701896830,13160,13160,13160,13160,0
|
|
20240223,184100,1701896830,13160,13160,13160,13160,0
|
|
20240223,184000,1701896830,13160,13160,13160,13160,0
|
|
20240223,183900,1701896830,13160,13160,13160,13160,0
|
|
20240223,183800,1701896830,13160,13160,13160,13160,0
|
|
20240223,183700,1701896830,13160,13160,13160,13160,0
|
|
20240223,183600,1701896830,13160,13160,13160,13160,0
|
|
20240223,183500,1701896830,13160,13160,13160,13160,0
|
|
20240223,183400,1701896830,13160,13160,13160,13160,0
|
|
20240223,183300,1701896830,13160,13160,13160,13160,0
|
|
20240223,183200,1701896830,13160,13160,13160,13160,0
|
|
20240223,183100,1701896830,13160,13160,13160,13160,0
|
|
20240223,183000,1701896830,13160,13160,13160,13160,0
|
|
20240223,182900,1701896830,13160,13160,13160,13160,0
|
|
20240223,182800,1701896830,13160,13160,13160,13160,0
|
|
20240223,182700,1701896830,13160,13160,13160,13160,278
|
|
20240223,182600,1701896830,13160,13160,13160,13160,0
|
|
20240223,182500,1701896830,13160,13160,13160,13160,0
|
|
20240223,182400,1701896830,13160,13160,13160,13160,0
|
|
20240223,182300,1701896830,13160,13160,13160,13160,0
|
|
20240223,182200,1701896830,13160,13160,13160,13160,0
|
|
20240223,182100,1701896830,13160,13160,13160,13160,0
|
|
20240223,182000,1701896830,13160,13160,13160,13160,0
|
|
20240223,181900,1701896830,13160,13160,13160,13160,0
|
|
20240223,181800,1701896830,13160,13160,13160,13160,0
|
|
20240223,181700,1701896830,13160,13160,13160,13160,0
|
|
20240223,181600,1701896830,13160,13160,13160,13160,0
|
|
20240223,181500,1701896830,13160,13160,13160,13160,0
|
|
20240223,181400,1701896830,13160,13160,13160,13160,0
|
|
20240223,181300,1701896830,13160,13160,13160,13160,0
|
|
20240223,181200,1701896830,13160,13160,13160,13160,0
|
|
20240223,181100,1701896830,13160,13160,13160,13160,0
|
|
20240223,181000,1701896830,13160,13160,13160,13160,0
|
|
20240223,180900,1701896830,13160,13160,13160,13160,0
|
|
20240223,180800,1701896830,13160,13160,13160,13160,0
|
|
20240223,180700,1701896830,13160,13160,13160,13160,0
|
|
20240223,180600,1701896830,13160,13160,13160,13160,0
|
|
20240223,180500,1701896830,13160,13160,13160,13160,0
|
|
20240223,180400,1701896830,13160,13160,13160,13160,0
|
|
20240223,180300,1701896830,13160,13160,13160,13160,0
|
|
20240223,180200,1701896830,13160,13160,13160,13160,0
|
|
20240223,180100,1701896830,13160,13160,13160,13160,0
|
|
20240223,180000,1701896830,13160,13160,13160,13160,0
|
|
20240223,175900,1701896830,13160,13160,13160,13160,0
|
|
20240223,175800,1701896830,13160,13160,13160,13160,0
|
|
20240223,175700,1701896830,13160,13160,13160,13160,278
|
|
20240223,175600,1701896830,13160,13160,13160,13160,0
|
|
20240223,175500,1701896830,13160,13160,13160,13160,0
|
|
20240223,175400,1701896830,13160,13160,13160,13160,0
|
|
20240223,175300,1701896830,13160,13160,13160,13160,0
|
|
20240223,175200,1701896830,13160,13160,13160,13160,0
|
|
20240223,175100,1701896830,13160,13160,13160,13160,0
|
|
20240223,175000,1701896830,13160,13160,13160,13160,0
|
|
20240223,174900,1701896830,13160,13160,13160,13160,0
|
|
20240223,174800,1701896830,13160,13160,13160,13160,0
|
|
20240223,174700,1701896830,13160,13160,13160,13160,0
|
|
20240223,174600,1701896830,13160,13160,13160,13160,0
|
|
20240223,174500,1701896830,13160,13160,13160,13160,0
|
|
20240223,174400,1701896830,13160,13160,13160,13160,0
|
|
20240223,174300,1701896830,13160,13160,13160,13160,0
|
|
20240223,174200,1701896830,13160,13160,13160,13160,0
|
|
20240223,174100,1701896830,13160,13160,13160,13160,0
|
|
20240223,174000,1701896830,13160,13160,13160,13160,0
|
|
20240223,173900,1701896830,13160,13160,13160,13160,0
|
|
20240223,173800,1701896830,13160,13160,13160,13160,0
|
|
20240223,173700,1701896830,13160,13160,13160,13160,0
|
|
20240223,173600,1701896830,13160,13160,13160,13160,0
|
|
20240223,173500,1701896830,13160,13160,13160,13160,0
|
|
20240223,173400,1701896830,13160,13160,13160,13160,0
|
|
20240223,173300,1701896830,13160,13160,13160,13160,0
|
|
20240223,173200,1701896830,13160,13160,13160,13160,0
|
|
20240223,173100,1701896830,13160,13160,13160,13160,0
|
|
20240223,173000,1701896830,13160,13160,13160,13160,0
|
|
20240223,172900,1701896830,13160,13160,13160,13160,0
|
|
20240223,172800,1701896830,13160,13160,13160,13160,0
|
|
20240223,172700,1701896830,13160,13160,13160,13160,278
|
|
20240223,172600,1701896830,13160,13160,13160,13160,0
|
|
20240223,172500,1701896830,13160,13160,13160,13160,0
|
|
20240223,172400,1701896830,13160,13160,13160,13160,0
|
|
20240223,172300,1701896830,13160,13160,13160,13160,0
|
|
20240223,172200,1701896830,13160,13160,13160,13160,0
|
|
20240223,172100,1701896830,13160,13160,13160,13160,0
|
|
20240223,172000,1701896830,13160,13160,13160,13160,0
|
|
20240223,171900,1701896830,13160,13160,13160,13160,0
|
|
20240223,171800,1701896830,13160,13160,13160,13160,0
|
|
20240223,171700,1701896830,13160,13160,13160,13160,0
|
|
20240223,171600,1701896830,13160,13160,13160,13160,0
|
|
20240223,171500,1701896830,13160,13160,13160,13160,0
|
|
20240223,171400,1701896830,13160,13160,13160,13160,0
|
|
20240223,171300,1701896830,13160,13160,13160,13160,0
|
|
20240223,171200,1701896830,13160,13160,13160,13160,0
|
|
20240223,171100,1701896830,13160,13160,13160,13160,0
|
|
20240223,171000,1701896830,13160,13160,13160,13160,0
|
|
20240223,170900,1701896830,13160,13160,13160,13160,0
|
|
20240223,170800,1701896830,13160,13160,13160,13160,0
|
|
20240223,170700,1701896830,13160,13160,13160,13160,0
|
|
20240223,170600,1701896830,13160,13160,13160,13160,0
|
|
20240223,170500,1701896830,13160,13160,13160,13160,0
|
|
20240223,170400,1701896830,13160,13160,13160,13160,0
|
|
20240223,170300,1701896830,13160,13160,13160,13160,0
|
|
20240223,170200,1701896830,13160,13160,13160,13160,0
|
|
20240223,170100,1701896830,13160,13160,13160,13160,0
|
|
20240223,170000,1701896830,13160,13160,13160,13160,0
|
|
20240223,165900,1701896830,13160,13160,13160,13160,0
|
|
20240223,165800,1701896830,13160,13160,13160,13160,0
|
|
20240223,165700,1701896830,13160,13160,13160,13160,278
|
|
20240223,165600,1701896830,13160,13160,13160,13160,0
|
|
20240223,165500,1701896830,13160,13160,13160,13160,0
|
|
20240223,165400,1701896830,13160,13160,13160,13160,0
|
|
20240223,165300,1701896830,13160,13160,13160,13160,0
|
|
20240223,165200,1701896830,13160,13160,13160,13160,0
|
|
20240223,165100,1701896830,13160,13160,13160,13160,0
|
|
20240223,165000,1701896830,13160,13160,13160,13160,0
|
|
20240223,164900,1701896830,13160,13160,13160,13160,0
|
|
20240223,164800,1701896830,13160,13160,13160,13160,0
|
|
20240223,164700,1701896830,13160,13160,13160,13160,0
|
|
20240223,164600,1701896830,13160,13160,13160,13160,0
|
|
20240223,164500,1701896830,13160,13160,13160,13160,0
|
|
20240223,164400,1701896830,13160,13160,13160,13160,0
|
|
20240223,164300,1701896830,13160,13160,13160,13160,0
|
|
20240223,164200,1701896830,13160,13160,13160,13160,0
|
|
20240223,164100,1701896830,13160,13160,13160,13160,0
|
|
20240223,164000,1701896830,13160,13160,13160,13160,0
|
|
20240223,163900,1701896830,13160,13160,13160,13160,0
|
|
20240223,163800,1701896830,13160,13160,13160,13160,0
|
|
20240223,163700,1701896830,13160,13160,13160,13160,0
|
|
20240223,163600,1701896830,13160,13160,13160,13160,0
|
|
20240223,163500,1701896830,13160,13160,13160,13160,0
|
|
20240223,163400,1701896830,13160,13160,13160,13160,0
|
|
20240223,163300,1701896830,13160,13160,13160,13160,0
|
|
20240223,163200,1701896830,13160,13160,13160,13160,0
|
|
20240223,163100,1701896830,13160,13160,13160,13160,0
|
|
20240223,163000,1701896830,13160,13160,13160,13160,0
|
|
20240223,162900,1701896830,13160,13160,13160,13160,0
|
|
20240223,162800,1701896830,13160,13160,13160,13160,0
|
|
20240223,162700,1701896830,13160,13160,13160,13160,278
|
|
20240223,162600,1701896830,13160,13160,13160,13160,0
|
|
20240223,162500,1701896830,13160,13160,13160,13160,0
|
|
20240223,162400,1701896830,13160,13160,13160,13160,0
|
|
20240223,162300,1701896830,13160,13160,13160,13160,0
|
|
20240223,162200,1701896830,13160,13160,13160,13160,0
|
|
20240223,162100,1701896830,13160,13160,13160,13160,0
|
|
20240223,162000,1701896830,13160,13160,13160,13160,0
|
|
20240223,161900,1701896830,13160,13160,13160,13160,0
|
|
20240223,161800,1701896830,13160,13160,13160,13160,0
|
|
20240223,161700,1701896830,13160,13160,13160,13160,0
|
|
20240223,161600,1701896830,13160,13160,13160,13160,0
|
|
20240223,161500,1701896830,13160,13160,13160,13160,0
|
|
20240223,161400,1701896830,13160,13160,13160,13160,0
|
|
20240223,161300,1701896830,13160,13160,13160,13160,0
|
|
20240223,161200,1701896830,13160,13160,13160,13160,0
|
|
20240223,161100,1701896830,13160,13160,13160,13160,0
|
|
20240223,161000,1701896830,13160,13160,13160,13160,0
|
|
20240223,160900,1701896830,13160,13160,13160,13160,0
|
|
20240223,160800,1701896830,13160,13160,13160,13160,0
|
|
20240223,160700,1701896830,13160,13160,13160,13160,0
|
|
20240223,160600,1701896830,13160,13160,13160,13160,0
|
|
20240223,160500,1701896830,13160,13160,13160,13160,0
|
|
20240223,160400,1701896830,13160,13160,13160,13160,0
|
|
20240223,160300,1701896830,13160,13160,13160,13160,0
|
|
20240223,160200,1701896830,13160,13160,13160,13160,0
|
|
20240223,160100,1701896830,13160,13160,13160,13160,0
|
|
20240223,160000,1701896830,13160,13160,13160,13160,0
|
|
20240223,155900,1701896830,13160,13160,13160,13160,0
|
|
20240223,155800,1701896830,13160,13160,13160,13160,0
|
|
20240223,155700,1701896830,13160,13160,13160,13160,278
|
|
20240223,155600,1701896830,13160,13160,13160,13160,0
|
|
20240223,155500,1701896830,13160,13160,13160,13160,0
|
|
20240223,155400,1701896830,13160,13160,13160,13160,0
|
|
20240223,155300,1701896830,13160,13160,13160,13160,0
|
|
20240223,155200,1701896830,13160,13160,13160,13160,0
|
|
20240223,155100,1701896830,13160,13160,13160,13160,0
|
|
20240223,155000,1701896830,13160,13160,13160,13160,0
|
|
20240223,154900,1701896830,13160,13160,13160,13160,0
|
|
20240223,154800,1701896830,13160,13160,13160,13160,0
|
|
20240223,154700,1701896830,13160,13160,13160,13160,0
|
|
20240223,154600,1701896830,13160,13160,13160,13160,0
|
|
20240223,154500,1701896830,13160,13160,13160,13160,0
|
|
20240223,154400,1701896830,13160,13160,13160,13160,0
|
|
20240223,154300,1701896830,13160,13160,13160,13160,0
|
|
20240223,154200,1701896830,13160,13160,13160,13160,0
|
|
20240223,154100,1701896830,13160,13160,13160,13160,0
|
|
20240223,154000,1701896830,13160,13160,13160,13160,0
|
|
20240223,153900,1701896830,13160,13160,13160,13160,0
|
|
20240223,153800,1701896830,13160,13160,13160,13160,0
|
|
20240223,153700,1701896830,13160,13160,13160,13160,0
|
|
20240223,153600,1701896830,13160,13160,13160,13160,0
|
|
20240223,153500,1701896830,13160,13160,13160,13160,0
|
|
20240223,153400,1701896830,13160,13160,13160,13160,0
|
|
20240223,153300,1701896830,13160,13160,13160,13160,0
|
|
20240223,153200,1701896830,13160,13160,13160,13160,0
|
|
20240223,153100,1701896830,13160,13160,13160,13160,0
|
|
20240223,153000,1701896830,13160,13160,13160,13160,278
|
|
20240223,152900,1698238350,13180,13180,13180,13180,0
|
|
20240223,152800,1698238350,13180,13180,13180,13180,0
|
|
20240223,152700,1698238350,13180,13180,13180,13180,0
|
|
20240223,152600,1698238350,13180,13180,13180,13180,0
|
|
20240223,152500,1698238350,13180,13180,13180,13180,0
|
|
20240223,152400,1698238350,13180,13180,13180,13180,0
|
|
20240223,152300,1698238350,13180,13180,13180,13180,0
|
|
20240223,152200,1698238350,13180,13180,13180,13180,0
|
|
20240223,152100,1698238350,13180,13180,13180,13180,0
|
|
20240223,152000,1698238350,13180,13180,13180,13180,0
|
|
20240223,151900,1698238350,13180,13180,13180,13180,381
|
|
20240223,151800,1693216770,13180,13200,13280,13180,294
|
|
20240223,151700,1689338650,13210,13230,13250,13210,265
|
|
20240223,151600,1685834490,13260,13260,13260,13260,0
|
|
20240223,151500,1685834490,13260,13260,13260,13260,0
|
|
20240223,151400,1685834490,13260,13260,13260,13260,67
|
|
20240223,151300,1684946070,13350,13250,13350,13220,421
|
|
20240223,151200,1679357840,13250,13250,13250,13250,0
|
|
20240223,151100,1679357840,13250,13250,13250,13250,1
|
|
20240223,151000,1679344590,13200,13120,13200,13120,2354
|
|
20240223,150900,1648272280,13120,13120,13120,13120,38
|
|
20240223,150800,1647773720,13120,13130,13130,13120,226
|
|
20240223,150700,1644806820,13110,13180,13180,13110,3070
|
|
20240223,150600,1604439660,13210,13210,13250,13210,218
|
|
20240223,150500,1601556820,13220,13220,13220,13220,44
|
|
20240223,150400,1600975140,13250,13250,13250,13250,0
|
|
20240223,150300,1600975140,13250,13250,13250,13250,70
|
|
20240223,150200,1600047640,13250,13250,13250,13250,0
|
|
20240223,150100,1600047640,13250,13250,13250,13250,0
|
|
20240223,150000,1600047640,13250,13250,13250,13250,150
|
|
20240223,145900,1598060140,13250,13250,13250,13250,212
|
|
20240223,145800,1595251140,13250,13190,13250,13190,542
|
|
20240223,145700,1588095420,13180,13190,13190,13180,21
|
|
20240223,145600,1587818630,13190,13130,13190,13130,213
|
|
20240223,145500,1585017760,13130,13120,13130,13110,29
|
|
20240223,145400,1584637280,13120,13120,13120,13120,10
|
|
20240223,145300,1584506080,13110,13110,13110,13110,10
|
|
20240223,145200,1584374980,13110,13110,13110,13110,0
|
|
20240223,145100,1584374980,13110,13110,13110,13110,19
|
|
20240223,145000,1584125890,13110,13100,13110,13100,16
|
|
20240223,144900,1583916140,13100,13080,13100,13080,184
|
|
20240223,144800,1581508720,13080,13040,13080,13040,38
|
|
20240223,144700,1581012940,13040,13040,13040,13040,1
|
|
20240223,144600,1580999900,13020,13020,13020,13020,20
|
|
20240223,144500,1580739500,13020,13020,13020,13020,32
|
|
20240223,144400,1580322860,13040,13040,13040,13040,0
|
|
20240223,144300,1580322860,13040,13040,13040,13040,0
|
|
20240223,144200,1580322860,13040,13040,13040,13040,1
|
|
20240223,144100,1580309820,13010,13010,13010,13010,0
|
|
20240223,144000,1580309820,13010,13010,13010,13010,38
|
|
20240223,143900,1579815440,12990,12990,12990,12990,6
|
|
20240223,143800,1579737500,12990,13020,13020,12990,932
|
|
20240223,143700,1567626130,13070,13070,13070,13070,0
|
|
20240223,143600,1567626130,13070,13070,13070,13070,0
|
|
20240223,143500,1567626130,13070,13030,13070,13030,38
|
|
20240223,143400,1567130950,13060,13060,13060,13060,0
|
|
20240223,143300,1567130950,13060,13060,13060,13060,1
|
|
20240223,143200,1567117890,12990,13020,13020,12990,848
|
|
20240223,143100,1556095600,13090,13070,13090,13070,200
|
|
20240223,143000,1553478630,13090,13090,13090,13090,0
|
|
20240223,142900,1553478630,13090,13090,13090,13090,0
|
|
20240223,142800,1553478630,13090,13010,13090,13010,17
|
|
20240223,142700,1553257030,13030,13030,13030,13030,8
|
|
20240223,142600,1553152790,13030,13030,13030,13030,19
|
|
20240223,142500,1552905220,13080,13080,13080,13080,0
|
|
20240223,142400,1552905220,13080,13080,13080,13080,0
|
|
20240223,142300,1552905220,13080,13080,13080,13080,0
|
|
20240223,142200,1552905220,13080,13000,13080,13000,7
|
|
20240223,142100,1552813810,13020,13020,13030,13020,37
|
|
20240223,142000,1552332060,13030,13030,13030,13030,0
|
|
20240223,141900,1552332060,13030,13030,13030,13030,18
|
|
20240223,141800,1552097520,13070,13070,13070,13070,0
|
|
20240223,141700,1552097520,13070,13070,13070,13070,0
|
|
20240223,141600,1552097520,13070,13090,13090,13000,1377
|
|
20240223,141500,1534194490,13010,13010,13010,13010,0
|
|
20240223,141400,1534194490,13010,13010,13010,13010,246
|
|
20240223,141300,1530994030,13000,13000,13000,12990,1733
|
|
20240223,141200,1508468030,13000,13020,13020,13000,1480
|
|
20240223,141100,1489224760,13010,13010,13010,13010,0
|
|
20240223,141000,1489224760,13010,13010,13010,13010,19
|
|
20240223,140900,1488977570,13000,13000,13000,13000,0
|
|
20240223,140800,1488977570,13000,13040,13050,13000,3443
|
|
20240223,140700,1444208000,13030,13030,13030,13030,375
|
|
20240223,140600,1439321750,13060,13040,13060,13040,1003
|
|
20240223,140500,1426228100,13020,13030,13030,13010,329
|
|
20240223,140400,1421947540,13030,13030,13030,13030,0
|
|
20240223,140300,1421947540,13030,13030,13030,13030,20
|
|
20240223,140200,1421686940,13040,13040,13040,13040,69
|
|
20240223,140100,1420787180,13040,13040,13040,13040,19
|
|
20240223,140000,1420539420,13050,13060,13060,13050,62
|
|
20240223,135900,1419729750,13060,13100,13110,13060,3166
|
|
20240223,135800,1378258510,13090,13090,13090,13090,0
|
|
20240223,135700,1378258510,13090,13100,13100,13090,22
|
|
20240223,135600,1377970350,13100,13100,13100,13100,122
|
|
20240223,135500,1376372150,13100,13100,13100,13100,0
|
|
20240223,135400,1376372150,13100,13030,13100,13030,144
|
|
20240223,135300,1374488830,13030,12990,13050,12990,1168
|
|
20240223,135200,1359313010,12950,12950,12950,12950,5
|
|
20240223,135100,1359248260,12940,12900,12940,12900,188
|
|
20240223,135000,1356818860,12900,12890,12900,12820,448
|
|
20240223,134900,1351055940,12890,12850,12890,12830,885
|
|
20240223,134800,1339681020,12850,12880,12890,12850,1159
|
|
20240223,134700,1324775500,12900,12870,12900,12870,1330
|
|
20240223,134600,1307637200,12890,12980,12980,12880,4123
|
|
20240223,134500,1254330790,12990,13010,13010,12990,2034
|
|
20240223,134400,1227886090,13010,13020,13020,13010,1294
|
|
20240223,134300,1211049700,13030,13080,13080,13030,520
|
|
20240223,134200,1204260800,13070,13090,13090,13070,617
|
|
20240223,134100,1196189220,13090,13080,13090,13080,1165
|
|
20240223,134000,1180948290,13090,13110,13110,13090,287
|
|
20240223,133900,1177188290,13110,13120,13120,13110,555
|
|
20240223,133800,1169911910,13120,13120,13130,13120,945
|
|
20240223,133700,1157510440,13130,13140,13140,13130,417
|
|
20240223,133600,1152033700,13140,13150,13150,13140,874
|
|
20240223,133500,1140543920,13150,13150,13150,13150,832
|
|
20240223,133400,1129603120,13150,13170,13200,13150,2536
|
|
20240223,133300,1096146100,13160,13190,13200,13160,853
|
|
20240223,133200,1084914520,13180,13220,13220,13180,1045
|
|
20240223,133100,1071130580,13220,13240,13240,13220,430
|
|
20240223,133000,1065442480,13240,13240,13240,13240,20
|
|
20240223,132900,1065177680,13240,13240,13240,13240,0
|
|
20240223,132800,1065177680,13240,13240,13240,13240,85
|
|
20240223,132700,1064052280,13240,13240,13240,13240,19
|
|
20240223,132600,1063800720,13240,13240,13240,13240,20
|
|
20240223,132500,1063535920,13280,13280,13280,13280,0
|
|
20240223,132400,1063535920,13280,13280,13280,13280,0
|
|
20240223,132300,1063535920,13280,13280,13280,13280,0
|
|
20240223,132200,1063535920,13280,13280,13280,13280,0
|
|
20240223,132100,1063535920,13280,13220,13280,13220,146
|
|
20240223,132000,1061602320,13230,13220,13230,13220,151
|
|
20240223,131900,1059605900,13210,13210,13210,13210,10
|
|
20240223,131800,1059473800,13210,13210,13210,13210,23
|
|
20240223,131700,1059169970,13220,13220,13220,13220,0
|
|
20240223,131600,1059169970,13220,13210,13220,13210,29
|
|
20240223,131500,1058786780,13240,13240,13240,13240,0
|
|
20240223,131400,1058786780,13240,13240,13240,13240,1
|
|
20240223,131300,1058773540,13210,13200,13210,13200,159
|
|
20240223,131200,1056673340,13200,13200,13200,13200,0
|
|
20240223,131100,1056673340,13200,13280,13280,13200,3725
|
|
20240223,131000,1007482310,13280,13280,13280,13280,120
|
|
20240223,130900,1005888710,13290,13290,13290,13290,6
|
|
20240223,130800,1005808970,13310,13310,13310,13310,0
|
|
20240223,130700,1005808970,13310,13310,13310,13310,106
|
|
20240223,130600,1004398110,13250,13360,13360,13250,2009
|
|
20240223,130500,977765890,13390,13360,13390,13360,79
|
|
20240223,130400,976708650,13360,13360,13360,13360,0
|
|
20240223,130300,976708650,13360,13330,13360,13330,451
|
|
20240223,130200,970687760,13330,13330,13330,13330,2
|
|
20240223,130100,970661100,13340,13340,13340,13340,0
|
|
20240223,130000,970661100,13340,13330,13340,13330,142
|
|
20240223,125900,968767120,13280,13290,13290,13280,119
|
|
20240223,125800,967185980,13290,13290,13290,13290,0
|
|
20240223,125700,967185980,13290,13290,13290,13290,19
|
|
20240223,125600,966933470,13290,13290,13290,13290,0
|
|
20240223,125500,966933470,13290,13290,13290,13290,0
|
|
20240223,125400,966933470,13290,13290,13290,13290,20
|
|
20240223,125300,966667670,13300,13300,13300,13300,326
|
|
20240223,125200,962331870,13250,13250,13250,13250,0
|
|
20240223,125100,962331870,13250,13250,13250,13250,20
|
|
20240223,125000,962066870,13240,13240,13240,13240,0
|
|
20240223,124900,962066870,13240,13240,13240,13240,0
|
|
20240223,124800,962066870,13240,13240,13240,13240,47
|
|
20240223,124700,961444590,13240,13240,13240,13240,69
|
|
20240223,124600,960531030,13300,13300,13300,13300,289
|
|
20240223,124500,956687330,13300,13300,13310,13300,1073
|
|
20240223,124400,942415860,13300,13240,13300,13240,1711
|
|
20240223,124300,919662060,13250,13250,13250,13250,31
|
|
20240223,124200,919251310,13250,13240,13250,13240,31
|
|
20240223,124100,918840750,13230,13230,13230,13230,4
|
|
20240223,124000,918787830,13260,13320,13360,13260,2460
|
|
20240223,123900,886047980,13320,13320,13320,13320,41
|
|
20240223,123800,885501860,13350,13350,13350,13350,265
|
|
20240223,123700,881964110,13360,13360,13360,13360,11
|
|
20240223,123600,881817150,13360,13360,13360,13360,20
|
|
20240223,123500,881549950,13360,13350,13360,13350,30
|
|
20240223,123400,881149430,13360,13370,13370,13360,12
|
|
20240223,123300,880989000,13400,13400,13400,13400,0
|
|
20240223,123200,880989000,13400,13400,13400,13400,0
|
|
20240223,123100,880989000,13400,13400,13400,13400,0
|
|
20240223,123000,880989000,13400,13400,13400,13400,32
|
|
20240223,122900,880560200,13410,13410,13410,13410,61
|
|
20240223,122800,879742190,13410,13410,13410,13410,0
|
|
20240223,122700,879742190,13410,13410,13410,13410,19
|
|
20240223,122600,879487400,13420,13420,13420,13420,0
|
|
20240223,122500,879487400,13420,13420,13420,13420,31
|
|
20240223,122400,879071380,13420,13430,13430,13420,20
|
|
20240223,122300,878802810,13430,13430,13430,13430,170
|
|
20240223,122200,876519710,13430,13430,13430,13420,93
|
|
20240223,122100,875270810,13440,13440,13440,13440,0
|
|
20240223,122000,875270810,13440,13440,13440,13440,0
|
|
20240223,121900,875270810,13440,13440,13440,13440,32
|
|
20240223,121800,874840730,13450,13450,13450,13450,78
|
|
20240223,121700,873791630,13470,13420,13470,13420,538
|
|
20240223,121600,866556510,13420,13420,13420,13420,3
|
|
20240223,121500,866516250,13440,13440,13440,13440,43
|
|
20240223,121400,865938330,13400,13400,13400,13400,43
|
|
20240223,121300,865362130,13400,13390,13400,13390,1024
|
|
20240223,121200,851640580,13350,13350,13350,13350,0
|
|
20240223,121100,851640580,13350,13430,13430,13350,3650
|
|
20240223,121000,802849370,13430,13440,13440,13430,19
|
|
20240223,120900,802594190,13430,13430,13430,13430,0
|
|
20240223,120800,802594190,13430,13430,13430,13430,0
|
|
20240223,120700,802594190,13430,13430,13430,13430,21
|
|
20240223,120600,802312160,13450,13450,13450,13450,5
|
|
20240223,120500,802244910,13450,13430,13450,13430,141
|
|
20240223,120400,800349570,13430,13430,13430,13430,33
|
|
20240223,120300,799906380,13420,13400,13420,13390,85
|
|
20240223,120200,798766650,13380,13350,13380,13350,21
|
|
20240223,120100,798486270,13350,13320,13350,13320,1096
|
|
20240223,120000,783877740,13310,13310,13320,13310,104
|
|
20240223,115900,782493170,13310,13330,13330,13310,120
|
|
20240223,115800,780893670,13310,13320,13320,13310,77
|
|
20240223,115700,779868130,13330,13310,13330,13310,15
|
|
20240223,115600,779668360,13310,13310,13310,13310,31
|
|
20240223,115500,779255750,13320,13320,13320,13310,2182
|
|
20240223,115400,750191570,13330,13330,13330,13320,46
|
|
20240223,115300,749578480,13330,13320,13330,13320,36
|
|
20240223,115200,749098760,13330,13320,13330,13320,22
|
|
20240223,115100,748805600,13320,13340,13340,13320,52
|
|
20240223,115000,748112570,13320,13330,13330,13320,68
|
|
20240223,114900,747206240,13310,13320,13320,13310,76
|
|
20240223,114800,746194000,13310,13320,13320,13310,125
|
|
20240223,114700,744529570,13320,13370,13370,13320,226
|
|
20240223,114600,741514750,13370,13370,13370,13370,10
|
|
20240223,114500,741381050,13380,13380,13380,13380,30
|
|
20240223,114400,740979650,13440,13380,13440,13380,141
|
|
20240223,114300,739092510,13380,13420,13430,13380,1472
|
|
20240223,114200,719355010,13430,13440,13440,13430,78
|
|
20240223,114100,718307070,13430,13440,13450,13430,70
|
|
20240223,114000,717366370,13430,13490,13500,13430,84
|
|
20240223,113900,716235570,13440,13460,13500,13440,548
|
|
20240223,113800,708844230,13490,13490,13490,13490,3
|
|
20240223,113700,708803760,13490,13500,13500,13490,96
|
|
20240223,113600,707507860,13500,13510,13590,13490,6359
|
|
20240223,113500,621370450,13520,13430,13520,13420,1650
|
|
20240223,113400,599121070,13420,13430,13430,13420,69
|
|
20240223,113300,598195080,13430,13450,13480,13430,167
|
|
20240223,113200,595947310,13450,13390,13450,13380,577
|
|
20240223,113100,588205840,13380,13380,13380,13380,8
|
|
20240223,113000,588098800,13400,13370,13400,13370,79
|
|
20240223,112900,587041030,13370,13360,13380,13360,107
|
|
20240223,112800,585610400,13360,13320,13400,13320,910
|
|
20240223,112700,573451380,13300,13300,13320,13300,225
|
|
20240223,112600,570457810,13320,13290,13330,13290,83
|
|
20240223,112500,569353710,13300,13300,13300,13300,68
|
|
20240223,112400,568449310,13290,13280,13330,13280,112
|
|
20240223,112300,566959170,13280,13260,13290,13250,112
|
|
20240223,112200,565472790,13260,13250,13260,13240,223
|
|
20240223,112100,562516870,13250,13260,13270,13250,134
|
|
20240223,112000,560741290,13250,13260,13260,13250,19
|
|
20240223,111900,560489440,13240,13250,13250,13240,61
|
|
20240223,111800,559681740,13250,13250,13250,13240,98
|
|
20240223,111700,558383480,13250,13270,13270,13250,72
|
|
20240223,111600,557428870,13240,13250,13260,13240,48
|
|
20240223,111500,556792910,13250,13260,13260,13250,77
|
|
20240223,111400,555772520,13260,13270,13270,13260,15
|
|
20240223,111300,555573580,13260,13270,13280,13260,302
|
|
20240223,111200,551567980,13290,13290,13290,13290,0
|
|
20240223,111100,551567980,13290,13260,13290,13260,91
|
|
20240223,111000,550360330,13270,13270,13270,13260,103
|
|
20240223,110900,548993810,13270,13260,13270,13260,85
|
|
20240223,110800,547866650,13250,13250,13250,13250,0
|
|
20240223,110700,547866650,13250,13250,13250,13240,96
|
|
20240223,110600,546594700,13300,13260,13300,13260,36
|
|
20240223,110500,546116300,13260,13270,13270,13260,33
|
|
20240223,110400,545678490,13270,13260,13270,13260,42
|
|
20240223,110300,545121160,13240,13240,13250,13240,159
|
|
20240223,110200,543015940,13230,13240,13240,13230,96
|
|
20240223,110100,541744990,13230,13220,13260,13220,102
|
|
20240223,110000,540395700,13230,13210,13240,13210,43
|
|
20240223,105900,539826850,13210,13230,13230,13210,30
|
|
20240223,105800,539430050,13210,13210,13230,13210,155
|
|
20240223,105700,537382420,13200,13210,13230,13200,49
|
|
20240223,105600,536735140,13210,13190,13210,13180,195
|
|
20240223,105500,534161650,13180,13180,13180,13180,6
|
|
20240223,105400,534082570,13180,13180,13180,13180,34
|
|
20240223,105300,533634450,13190,13190,13190,13180,58
|
|
20240223,105200,532869530,13190,13200,13200,13190,525
|
|
20240223,105100,525940560,13220,13220,13220,13220,10
|
|
20240223,105000,525808360,13210,13210,13210,13200,69
|
|
20240223,104900,524896930,13200,13210,13210,13200,48
|
|
20240223,104800,524262950,13210,13210,13210,13200,255
|
|
20240223,104700,520894500,13210,13210,13210,13210,16
|
|
20240223,104600,520683140,13200,13210,13240,13200,197
|
|
20240223,104500,518082090,13210,13210,13210,13210,19
|
|
20240223,104400,517831100,13200,13200,13210,13200,470
|
|
20240223,104300,511626700,13200,13210,13210,13200,43
|
|
20240223,104200,511058830,13210,13210,13210,13210,31
|
|
20240223,104100,510649320,13200,13200,13210,13200,117
|
|
20240223,104000,509103910,13210,13210,13210,13200,61
|
|
20240223,103900,508298460,13210,13210,13210,13210,214
|
|
20240223,103800,505471520,13210,13220,13220,13210,34
|
|
20240223,103700,505022100,13220,13220,13220,13220,50
|
|
20240223,103600,504361100,13220,13220,13220,13210,31
|
|
20240223,103500,503951320,13220,13230,13230,13220,98
|
|
20240223,103400,502655430,13230,13260,13260,13230,26
|
|
20240223,103300,502311240,13240,13240,13270,13230,139
|
|
20240223,103200,500470820,13230,13220,13230,13220,98
|
|
20240223,103100,499174970,13200,13250,13260,13200,2155
|
|
20240223,103000,470722870,13260,13250,13260,13250,211
|
|
20240223,102900,467925170,13260,13270,13290,13260,38
|
|
20240223,102800,467421010,13260,13260,13270,13260,50
|
|
20240223,102700,466757960,13260,13260,13280,13250,232
|
|
20240223,102600,463681630,13260,13270,13270,13250,46
|
|
20240223,102500,463071770,13260,13260,13260,13260,46
|
|
20240223,102400,462461810,13250,13260,13260,13250,78
|
|
20240223,102300,461427630,13250,13270,13280,13250,26
|
|
20240223,102200,461082710,13260,13200,13260,13200,940
|
|
20240223,102100,448641400,13210,13210,13210,13210,6
|
|
20240223,102000,448562140,13200,13200,13210,13200,159
|
|
20240223,101900,446463280,13190,13190,13190,13190,10
|
|
20240223,101800,446331380,13190,13190,13190,13190,213
|
|
20240223,101700,443521910,13220,13200,13220,13200,81
|
|
20240223,101600,442452580,13180,13200,13200,13180,16
|
|
20240223,101500,442241580,13180,13210,13220,13170,111
|
|
20240223,101400,440777540,13170,13170,13170,13170,10
|
|
20240223,101300,440645840,13180,13160,13210,13160,91
|
|
20240223,101200,439445110,13170,13170,13170,13170,70
|
|
20240223,101100,438523210,13200,13150,13200,13140,428
|
|
20240223,101000,432877670,13130,13140,13140,13130,78
|
|
20240223,100900,431852840,13130,13190,13190,13130,60
|
|
20240223,100800,431062040,13150,13140,13150,13140,23
|
|
20240223,100700,430759710,13110,13110,13110,13110,500
|
|
20240223,100600,424204710,13110,13170,13170,13110,3147
|
|
20240223,100500,382825360,13170,13160,13170,13160,121
|
|
20240223,100400,381231940,13170,13170,13170,13170,48
|
|
20240223,100300,380599780,13160,13190,13190,13160,22
|
|
20240223,100200,380310060,13190,13170,13190,13170,13
|
|
20240223,100100,380138790,13180,13190,13190,13170,40
|
|
20240223,100000,379611580,13180,13160,13190,13160,100
|
|
20240223,095900,378294350,13170,13170,13170,13160,10
|
|
20240223,095800,378162710,13160,13170,13170,13150,78
|
|
20240223,095700,377135910,13170,13160,13180,13150,43
|
|
20240223,095600,376569810,13150,13120,13150,13120,31
|
|
20240223,095500,376162610,13110,13110,13110,13110,60
|
|
20240223,095400,375376010,13100,13100,13100,13100,10
|
|
20240223,095300,375245010,13100,13100,13100,13100,10
|
|
20240223,095200,375114010,13100,13060,13100,13050,105
|
|
20240223,095100,373741830,13100,13110,13110,13030,3147
|
|
20240223,095000,332524690,13110,13120,13120,13110,57
|
|
20240223,094900,331776990,13120,13120,13120,13120,25
|
|
20240223,094800,331448990,13120,13150,13220,13120,11
|
|
20240223,094700,331304030,13110,13110,13110,13110,70
|
|
20240223,094600,330386330,13050,13050,13050,13050,0
|
|
20240223,094500,330386330,13050,13000,13200,13000,3333
|
|
20240223,094400,286468610,12980,12990,12990,12970,1670
|
|
20240223,094300,264788640,12980,12980,12980,12980,19
|
|
20240223,094200,264542020,12980,12980,12980,12980,24
|
|
20240223,094100,264230500,12990,13010,13010,12990,497
|
|
20240223,094000,257770560,13010,13010,13040,13010,182
|
|
20240223,093900,255400090,13040,13040,13040,13040,2
|
|
20240223,093800,255374010,12990,12990,12990,12990,0
|
|
20240223,093700,255374010,12990,13000,13000,12990,249
|
|
20240223,093600,252137590,12960,12960,12960,12960,187
|
|
20240223,093500,249714070,12960,12960,12960,12960,31
|
|
20240223,093400,249312310,12950,12970,12970,12950,527
|
|
20240223,093300,242482040,12970,12960,12970,12960,505
|
|
20240223,093200,235937230,12960,13010,13010,12960,2436
|
|
20240223,093100,204279450,13020,13040,13040,13020,750
|
|
20240223,093000,194508630,13030,13030,13030,13030,7
|
|
20240223,092900,194417420,13030,13020,13060,13020,41
|
|
20240223,092800,193882270,13030,13030,13030,13020,258
|
|
20240223,092700,190520610,13040,13040,13040,13040,60
|
|
20240223,092600,189738210,13030,13030,13030,13030,22
|
|
20240223,092500,189451550,13040,13050,13050,13040,142
|
|
20240223,092400,187598620,13050,13070,13080,13050,278
|
|
20240223,092300,183967140,13070,13080,13080,13070,170
|
|
20240223,092200,181744190,13080,13110,13110,13080,705
|
|
20240223,092100,172516150,13100,13090,13190,13090,385
|
|
20240223,092000,167457660,13090,13130,13130,13090,565
|
|
20240223,091900,160044080,13130,13140,13140,13130,71
|
|
20240223,091800,159111170,13140,13160,13160,13140,343
|
|
20240223,091700,154601370,13130,13130,13130,13130,74
|
|
20240223,091600,153629750,13160,13210,13210,13120,1126
|
|
20240223,091500,138816780,13210,13270,13270,13210,1001
|
|
20240223,091400,125558450,13280,13340,13340,13280,612
|
|
20240223,091300,117410800,13340,13330,13340,13330,78
|
|
20240223,091200,116370310,13330,13330,13330,13330,0
|
|
20240223,091100,116370310,13330,13330,13330,13330,80
|
|
20240223,091000,115303910,13330,13360,13360,13330,535
|
|
20240223,090900,108164510,13420,13360,13420,13360,74
|
|
20240223,090800,107175570,13360,13350,13380,13350,456
|
|
20240223,090700,101081530,13350,13430,13430,13350,1401
|
|
20240223,090600,82301580,13430,13470,13470,13430,366
|
|
20240223,090500,77375660,13460,13500,13500,13460,732
|
|
20240223,090400,67510650,13500,13580,13610,13480,1068
|
|
20240223,090300,53055440,13580,13400,13590,13400,2205
|
|
20240223,090200,23266080,13360,13360,13360,13360,166
|
|
20240223,090100,21048320,13420,13420,13420,13410,1336
|
|
20240223,090000,3122270,13400,13400,13410,13400,233
|