614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191100,1419832760,13600,13600,13600,13600,1217
|
|
20240213,191000,1419832760,13600,13600,13600,13600,0
|
|
20240213,190900,1419832760,13600,13600,13600,13600,0
|
|
20240213,190800,1419832760,13600,13600,13600,13600,0
|
|
20240213,190700,1419832760,13600,13600,13600,13600,0
|
|
20240213,190600,1419832760,13600,13600,13600,13600,0
|
|
20240213,190500,1419832760,13600,13600,13600,13600,0
|
|
20240213,190400,1419832760,13600,13600,13600,13600,0
|
|
20240213,190300,1419832760,13600,13600,13600,13600,0
|
|
20240213,190200,1419832760,13600,13600,13600,13600,0
|
|
20240213,190100,1419832760,13600,13600,13600,13600,0
|
|
20240213,190000,1419832760,13600,13600,13600,13600,0
|
|
20240213,185900,1419832760,13600,13600,13600,13600,0
|
|
20240213,185800,1419832760,13600,13600,13600,13600,0
|
|
20240213,185700,1419832760,13600,13600,13600,13600,0
|
|
20240213,185600,1419832760,13600,13600,13600,13600,0
|
|
20240213,185500,1419832760,13600,13600,13600,13600,0
|
|
20240213,185400,1419832760,13600,13600,13600,13600,0
|
|
20240213,185300,1419832760,13600,13600,13600,13600,0
|
|
20240213,185200,1419832760,13600,13600,13600,13600,0
|
|
20240213,185100,1419832760,13600,13600,13600,13600,0
|
|
20240213,185000,1419832760,13600,13600,13600,13600,0
|
|
20240213,184900,1419832760,13600,13600,13600,13600,0
|
|
20240213,184800,1419832760,13600,13600,13600,13600,0
|
|
20240213,184700,1419832760,13600,13600,13600,13600,0
|
|
20240213,184600,1419832760,13600,13600,13600,13600,0
|
|
20240213,184500,1419832760,13600,13600,13600,13600,0
|
|
20240213,184400,1419832760,13600,13600,13600,13600,0
|
|
20240213,184300,1419832760,13600,13600,13600,13600,0
|
|
20240213,184200,1419832760,13600,13600,13600,13600,0
|
|
20240213,184100,1419832760,13600,13600,13600,13600,1217
|
|
20240213,184000,1419832760,13600,13600,13600,13600,0
|
|
20240213,183900,1419832760,13600,13600,13600,13600,0
|
|
20240213,183800,1419832760,13600,13600,13600,13600,0
|
|
20240213,183700,1419832760,13600,13600,13600,13600,0
|
|
20240213,183600,1419832760,13600,13600,13600,13600,0
|
|
20240213,183500,1419832760,13600,13600,13600,13600,0
|
|
20240213,183400,1419832760,13600,13600,13600,13600,0
|
|
20240213,183300,1419832760,13600,13600,13600,13600,0
|
|
20240213,183200,1419832760,13600,13600,13600,13600,0
|
|
20240213,183100,1419832760,13600,13600,13600,13600,0
|
|
20240213,183000,1419832760,13600,13600,13600,13600,0
|
|
20240213,182900,1419832760,13600,13600,13600,13600,0
|
|
20240213,182800,1419832760,13600,13600,13600,13600,0
|
|
20240213,182700,1419832760,13600,13600,13600,13600,0
|
|
20240213,182600,1419832760,13600,13600,13600,13600,0
|
|
20240213,182500,1419832760,13600,13600,13600,13600,0
|
|
20240213,182400,1419832760,13600,13600,13600,13600,0
|
|
20240213,182300,1419832760,13600,13600,13600,13600,0
|
|
20240213,182200,1419832760,13600,13600,13600,13600,0
|
|
20240213,182100,1419832760,13600,13600,13600,13600,0
|
|
20240213,182000,1419832760,13600,13600,13600,13600,0
|
|
20240213,181900,1419832760,13600,13600,13600,13600,0
|
|
20240213,181800,1419832760,13600,13600,13600,13600,0
|
|
20240213,181700,1419832760,13600,13600,13600,13600,0
|
|
20240213,181600,1419832760,13600,13600,13600,13600,0
|
|
20240213,181500,1419832760,13600,13600,13600,13600,0
|
|
20240213,181400,1419832760,13600,13600,13600,13600,0
|
|
20240213,181300,1419832760,13600,13600,13600,13600,0
|
|
20240213,181200,1419832760,13600,13600,13600,13600,0
|
|
20240213,181100,1419832760,13600,13600,13600,13600,1217
|
|
20240213,181000,1419832760,13600,13600,13600,13600,0
|
|
20240213,180900,1419832760,13600,13600,13600,13600,0
|
|
20240213,180800,1419832760,13600,13600,13600,13600,0
|
|
20240213,180700,1419832760,13600,13600,13600,13600,0
|
|
20240213,180600,1419832760,13600,13600,13600,13600,0
|
|
20240213,180500,1419832760,13600,13600,13600,13600,0
|
|
20240213,180400,1419832760,13600,13600,13600,13600,0
|
|
20240213,180300,1419832760,13600,13600,13600,13600,0
|
|
20240213,180200,1419832760,13600,13600,13600,13600,0
|
|
20240213,180100,1419832760,13600,13600,13600,13600,0
|
|
20240213,180000,1419832760,13600,13600,13600,13600,0
|
|
20240213,175900,1419832760,13600,13600,13600,13600,0
|
|
20240213,175800,1419832760,13600,13600,13600,13600,0
|
|
20240213,175700,1419832760,13600,13600,13600,13600,0
|
|
20240213,175600,1419832760,13600,13600,13600,13600,0
|
|
20240213,175500,1419832760,13600,13600,13600,13600,0
|
|
20240213,175400,1419832760,13600,13600,13600,13600,0
|
|
20240213,175300,1419832760,13600,13600,13600,13600,0
|
|
20240213,175200,1419832760,13600,13600,13600,13600,0
|
|
20240213,175100,1419832760,13600,13600,13600,13600,0
|
|
20240213,175000,1419832760,13600,13600,13600,13600,0
|
|
20240213,174900,1419832760,13600,13600,13600,13600,0
|
|
20240213,174800,1419832760,13600,13600,13600,13600,0
|
|
20240213,174700,1419832760,13600,13600,13600,13600,0
|
|
20240213,174600,1419832760,13600,13600,13600,13600,0
|
|
20240213,174500,1419832760,13600,13600,13600,13600,0
|
|
20240213,174400,1419832760,13600,13600,13600,13600,0
|
|
20240213,174300,1419832760,13600,13600,13600,13600,0
|
|
20240213,174200,1419832760,13600,13600,13600,13600,0
|
|
20240213,174100,1419832760,13600,13600,13600,13600,1217
|
|
20240213,174000,1419832760,13600,13600,13600,13600,0
|
|
20240213,173900,1419832760,13600,13600,13600,13600,0
|
|
20240213,173800,1419832760,13600,13600,13600,13600,0
|
|
20240213,173700,1419832760,13600,13600,13600,13600,0
|
|
20240213,173600,1419832760,13600,13600,13600,13600,0
|
|
20240213,173500,1419832760,13600,13600,13600,13600,0
|
|
20240213,173400,1419832760,13600,13600,13600,13600,0
|
|
20240213,173300,1419832760,13600,13600,13600,13600,0
|
|
20240213,173200,1419832760,13600,13600,13600,13600,0
|
|
20240213,173100,1419832760,13600,13600,13600,13600,0
|
|
20240213,173000,1419832760,13600,13600,13600,13600,0
|
|
20240213,172900,1419832760,13600,13600,13600,13600,0
|
|
20240213,172800,1419832760,13600,13600,13600,13600,0
|
|
20240213,172700,1419832760,13600,13600,13600,13600,0
|
|
20240213,172600,1419832760,13600,13600,13600,13600,0
|
|
20240213,172500,1419832760,13600,13600,13600,13600,0
|
|
20240213,172400,1419832760,13600,13600,13600,13600,0
|
|
20240213,172300,1419832760,13600,13600,13600,13600,0
|
|
20240213,172200,1419832760,13600,13600,13600,13600,0
|
|
20240213,172100,1419832760,13600,13600,13600,13600,0
|
|
20240213,172000,1419832760,13600,13600,13600,13600,0
|
|
20240213,171900,1419832760,13600,13600,13600,13600,0
|
|
20240213,171800,1419832760,13600,13600,13600,13600,0
|
|
20240213,171700,1419832760,13600,13600,13600,13600,0
|
|
20240213,171600,1419832760,13600,13600,13600,13600,0
|
|
20240213,171500,1419832760,13600,13600,13600,13600,0
|
|
20240213,171400,1419832760,13600,13600,13600,13600,0
|
|
20240213,171300,1419832760,13600,13600,13600,13600,0
|
|
20240213,171200,1419832760,13600,13600,13600,13600,0
|
|
20240213,171100,1419832760,13600,13600,13600,13600,1217
|
|
20240213,171000,1419832760,13600,13600,13600,13600,0
|
|
20240213,170900,1419832760,13600,13600,13600,13600,0
|
|
20240213,170800,1419832760,13600,13600,13600,13600,0
|
|
20240213,170700,1419832760,13600,13600,13600,13600,0
|
|
20240213,170600,1419832760,13600,13600,13600,13600,0
|
|
20240213,170500,1419832760,13600,13600,13600,13600,0
|
|
20240213,170400,1419832760,13600,13600,13600,13600,0
|
|
20240213,170300,1419832760,13600,13600,13600,13600,0
|
|
20240213,170200,1419832760,13600,13600,13600,13600,0
|
|
20240213,170100,1419832760,13600,13600,13600,13600,0
|
|
20240213,170000,1419832760,13600,13600,13600,13600,0
|
|
20240213,165900,1419832760,13600,13600,13600,13600,0
|
|
20240213,165800,1419832760,13600,13600,13600,13600,0
|
|
20240213,165700,1419832760,13600,13600,13600,13600,0
|
|
20240213,165600,1419832760,13600,13600,13600,13600,0
|
|
20240213,165500,1419832760,13600,13600,13600,13600,0
|
|
20240213,165400,1419832760,13600,13600,13600,13600,0
|
|
20240213,165300,1419832760,13600,13600,13600,13600,0
|
|
20240213,165200,1419832760,13600,13600,13600,13600,0
|
|
20240213,165100,1419832760,13600,13600,13600,13600,0
|
|
20240213,165000,1419832760,13600,13600,13600,13600,0
|
|
20240213,164900,1419832760,13600,13600,13600,13600,0
|
|
20240213,164800,1419832760,13600,13600,13600,13600,0
|
|
20240213,164700,1419832760,13600,13600,13600,13600,0
|
|
20240213,164600,1419832760,13600,13600,13600,13600,0
|
|
20240213,164500,1419832760,13600,13600,13600,13600,0
|
|
20240213,164400,1419832760,13600,13600,13600,13600,0
|
|
20240213,164300,1419832760,13600,13600,13600,13600,0
|
|
20240213,164200,1419832760,13600,13600,13600,13600,0
|
|
20240213,164100,1419832760,13600,13600,13600,13600,1217
|
|
20240213,164000,1419832760,13600,13600,13600,13600,0
|
|
20240213,163900,1419832760,13600,13600,13600,13600,0
|
|
20240213,163800,1419832760,13600,13600,13600,13600,0
|
|
20240213,163700,1419832760,13600,13600,13600,13600,0
|
|
20240213,163600,1419832760,13600,13600,13600,13600,0
|
|
20240213,163500,1419832760,13600,13600,13600,13600,0
|
|
20240213,163400,1419832760,13600,13600,13600,13600,0
|
|
20240213,163300,1419832760,13600,13600,13600,13600,0
|
|
20240213,163200,1419832760,13600,13600,13600,13600,0
|
|
20240213,163100,1419832760,13600,13600,13600,13600,0
|
|
20240213,163000,1419832760,13600,13600,13600,13600,0
|
|
20240213,162900,1419832760,13600,13600,13600,13600,0
|
|
20240213,162800,1419832760,13600,13600,13600,13600,0
|
|
20240213,162700,1419832760,13600,13600,13600,13600,0
|
|
20240213,162600,1419832760,13600,13600,13600,13600,0
|
|
20240213,162500,1419832760,13600,13600,13600,13600,0
|
|
20240213,162400,1419832760,13600,13600,13600,13600,0
|
|
20240213,162300,1419832760,13600,13600,13600,13600,0
|
|
20240213,162200,1419832760,13600,13600,13600,13600,0
|
|
20240213,162100,1419832760,13600,13600,13600,13600,0
|
|
20240213,162000,1419832760,13600,13600,13600,13600,0
|
|
20240213,161900,1419832760,13600,13600,13600,13600,0
|
|
20240213,161800,1419832760,13600,13600,13600,13600,0
|
|
20240213,161700,1419832760,13600,13600,13600,13600,0
|
|
20240213,161600,1419832760,13600,13600,13600,13600,0
|
|
20240213,161500,1419832760,13600,13600,13600,13600,0
|
|
20240213,161400,1419832760,13600,13600,13600,13600,0
|
|
20240213,161300,1419832760,13600,13600,13600,13600,0
|
|
20240213,161200,1419832760,13600,13600,13600,13600,0
|
|
20240213,161100,1419832760,13600,13600,13600,13600,1217
|
|
20240213,161000,1419832760,13600,13600,13600,13600,0
|
|
20240213,160900,1419832760,13600,13600,13600,13600,0
|
|
20240213,160800,1419832760,13600,13600,13600,13600,0
|
|
20240213,160700,1419832760,13600,13600,13600,13600,0
|
|
20240213,160600,1419832760,13600,13600,13600,13600,0
|
|
20240213,160500,1419832760,13600,13600,13600,13600,0
|
|
20240213,160400,1419832760,13600,13600,13600,13600,0
|
|
20240213,160300,1419832760,13600,13600,13600,13600,0
|
|
20240213,160200,1419832760,13600,13600,13600,13600,0
|
|
20240213,160100,1419832760,13600,13600,13600,13600,0
|
|
20240213,160000,1419832760,13600,13600,13600,13600,0
|
|
20240213,155900,1419832760,13600,13600,13600,13600,0
|
|
20240213,155800,1419832760,13600,13600,13600,13600,0
|
|
20240213,155700,1419832760,13600,13600,13600,13600,0
|
|
20240213,155600,1419832760,13600,13600,13600,13600,0
|
|
20240213,155500,1419832760,13600,13600,13600,13600,0
|
|
20240213,155400,1419832760,13600,13600,13600,13600,0
|
|
20240213,155300,1419832760,13600,13600,13600,13600,0
|
|
20240213,155200,1419832760,13600,13600,13600,13600,0
|
|
20240213,155100,1419832760,13600,13600,13600,13600,0
|
|
20240213,155000,1419832760,13600,13600,13600,13600,0
|
|
20240213,154900,1419832760,13600,13600,13600,13600,0
|
|
20240213,154800,1419832760,13600,13600,13600,13600,0
|
|
20240213,154700,1419832760,13600,13600,13600,13600,0
|
|
20240213,154600,1419832760,13600,13600,13600,13600,0
|
|
20240213,154500,1419832760,13600,13600,13600,13600,0
|
|
20240213,154400,1419832760,13600,13600,13600,13600,0
|
|
20240213,154300,1419832760,13600,13600,13600,13600,0
|
|
20240213,154200,1419832760,13600,13600,13600,13600,0
|
|
20240213,154100,1419832760,13600,13600,13600,13600,1217
|
|
20240213,154000,1419832760,13600,13600,13600,13600,0
|
|
20240213,153900,1419832760,13600,13600,13600,13600,0
|
|
20240213,153800,1419832760,13600,13600,13600,13600,0
|
|
20240213,153700,1419832760,13600,13600,13600,13600,0
|
|
20240213,153600,1419832760,13600,13600,13600,13600,0
|
|
20240213,153500,1419832760,13600,13600,13600,13600,0
|
|
20240213,153400,1419832760,13600,13600,13600,13600,0
|
|
20240213,153300,1419832760,13600,13600,13600,13600,0
|
|
20240213,153200,1419832760,13600,13600,13600,13600,0
|
|
20240213,153100,1419832760,13600,13600,13600,13600,0
|
|
20240213,153000,1419832760,13600,13600,13600,13600,1217
|
|
20240213,152900,1403281560,13630,13630,13630,13630,0
|
|
20240213,152800,1403281560,13630,13630,13630,13630,0
|
|
20240213,152700,1403281560,13630,13630,13630,13630,0
|
|
20240213,152600,1403281560,13630,13630,13630,13630,0
|
|
20240213,152500,1403281560,13630,13630,13630,13630,0
|
|
20240213,152400,1403281560,13630,13630,13630,13630,0
|
|
20240213,152300,1403281560,13630,13630,13630,13630,0
|
|
20240213,152200,1403281560,13630,13630,13630,13630,0
|
|
20240213,152100,1403281560,13630,13630,13630,13630,0
|
|
20240213,152000,1403281560,13630,13630,13630,13630,0
|
|
20240213,151900,1403281560,13630,13620,13630,13600,184
|
|
20240213,151800,1400778540,13620,13600,13620,13600,198
|
|
20240213,151700,1398083720,13620,13600,13620,13600,145
|
|
20240213,151600,1396111680,13600,13580,13620,13580,1769
|
|
20240213,151500,1372063430,13590,13590,13590,13590,1
|
|
20240213,151400,1372049840,13590,13580,13590,13580,215
|
|
20240213,151300,1369130090,13580,13580,13580,13580,112
|
|
20240213,151200,1367609130,13590,13580,13590,13580,4
|
|
20240213,151100,1367554790,13580,13580,13580,13580,645
|
|
20240213,151000,1358795690,13580,13570,13580,13570,144
|
|
20240213,150900,1356841290,13580,13580,13590,13570,1372
|
|
20240213,150800,1338220900,13580,13570,13590,13570,1195
|
|
20240213,150700,1321991940,13580,13580,13580,13580,10
|
|
20240213,150600,1321856140,13580,13590,13590,13580,57
|
|
20240213,150500,1321082060,13590,13590,13590,13590,13
|
|
20240213,150400,1320905390,13580,13580,13580,13580,48
|
|
20240213,150300,1320253550,13570,13600,13600,13570,197
|
|
20240213,150200,1317578320,13610,13610,13610,13610,63
|
|
20240213,150100,1316720890,13640,13640,13640,13640,2
|
|
20240213,150000,1316693610,13600,13580,13600,13580,48
|
|
20240213,145900,1316041250,13580,13580,13580,13580,111
|
|
20240213,145800,1314533870,13580,13580,13580,13580,0
|
|
20240213,145700,1314533870,13580,13580,13580,13580,0
|
|
20240213,145600,1314533870,13580,13580,13580,13580,111
|
|
20240213,145500,1313026490,13580,13580,13580,13580,204
|
|
20240213,145400,1310256170,13570,13570,13570,13570,30
|
|
20240213,145300,1309849070,13570,13570,13570,13570,0
|
|
20240213,145200,1309849070,13570,13570,13570,13570,80
|
|
20240213,145100,1308763470,13570,13570,13570,13570,3
|
|
20240213,145000,1308722760,13570,13570,13570,13570,322
|
|
20240213,144900,1304353220,13560,13560,13560,13550,199
|
|
20240213,144800,1301655170,13560,13560,13560,13560,20
|
|
20240213,144700,1301383970,13560,13560,13560,13560,106
|
|
20240213,144600,1299946610,13560,13560,13560,13560,1
|
|
20240213,144500,1299933050,13560,13560,13560,13560,141
|
|
20240213,144400,1298021090,13560,13560,13560,13560,300
|
|
20240213,144300,1293953090,13550,13550,13550,13550,41
|
|
20240213,144200,1293397540,13550,13560,13560,13550,620
|
|
20240213,144100,1284990530,13560,13560,13560,13560,60
|
|
20240213,144000,1284176930,13560,13560,13560,13560,1019
|
|
20240213,143900,1270359290,13560,13570,13570,13560,153
|
|
20240213,143800,1268283500,13570,13570,13570,13570,0
|
|
20240213,143700,1268283500,13570,13570,13570,13570,100
|
|
20240213,143600,1266926500,13570,13570,13570,13570,520
|
|
20240213,143500,1259870100,13570,13580,13580,13570,175
|
|
20240213,143400,1257494710,13580,13580,13590,13580,61
|
|
20240213,143300,1256666320,13590,13580,13590,13580,324
|
|
20240213,143200,1252266360,13580,13580,13580,13580,111
|
|
20240213,143100,1250758980,13580,13580,13580,13580,500
|
|
20240213,143000,1243968980,13570,13570,13570,13570,0
|
|
20240213,142900,1243968980,13570,13570,13570,13570,100
|
|
20240213,142800,1242611980,13570,13570,13580,13570,155
|
|
20240213,142700,1240508590,13580,13570,13580,13570,171
|
|
20240213,142600,1238186910,13570,13570,13570,13570,1
|
|
20240213,142500,1238173340,13570,13570,13570,13570,139
|
|
20240213,142400,1236287110,13570,13570,13580,13570,524
|
|
20240213,142300,1229174730,13570,13560,13570,13560,12
|
|
20240213,142200,1229011990,13560,13560,13560,13560,0
|
|
20240213,142100,1229011990,13560,13560,13560,13560,111
|
|
20240213,142000,1227506830,13560,13550,13560,13550,628
|
|
20240213,141900,1218996980,13540,13540,13540,13540,69
|
|
20240213,141800,1218062720,13540,13550,13550,13540,225
|
|
20240213,141700,1215015060,13560,13550,13560,13550,565
|
|
20240213,141600,1207359290,13550,13550,13550,13550,131
|
|
20240213,141500,1205584240,13560,13560,13560,13560,11
|
|
20240213,141400,1205435080,13550,13560,13560,13550,210
|
|
20240213,141300,1202588580,13560,13560,13560,13560,0
|
|
20240213,141200,1202588580,13560,13550,13560,13550,384
|
|
20240213,141100,1197382180,13560,13580,13580,13550,867
|
|
20240213,141000,1185632510,13580,13580,13580,13580,5
|
|
20240213,140900,1185564610,13580,13580,13590,13580,1267
|
|
20240213,140800,1168358730,13570,13570,13570,13570,69
|
|
20240213,140700,1167422400,13560,13590,13590,13550,5782
|
|
20240213,140600,1089008240,13600,13600,13600,13590,277
|
|
20240213,140500,1085241090,13620,13620,13620,13620,50
|
|
20240213,140400,1084560090,13620,13620,13620,13620,87
|
|
20240213,140300,1083375150,13630,13630,13630,13630,302
|
|
20240213,140200,1079258890,13630,13650,13650,13630,655
|
|
20240213,140100,1070318540,13650,13650,13650,13650,233
|
|
20240213,140000,1067138090,13650,13600,13650,13600,2289
|
|
20240213,135900,1035931540,13590,13620,13650,13590,8983
|
|
20240213,135800,913560910,13620,13620,13620,13620,5
|
|
20240213,135700,913492810,13630,13630,13630,13630,360
|
|
20240213,135600,908586010,13640,13640,13640,13640,0
|
|
20240213,135500,908586010,13640,13650,13650,13640,13
|
|
20240213,135400,908408660,13650,13630,13650,13630,617
|
|
20240213,135300,899988810,13640,13630,13640,13630,420
|
|
20240213,135200,894260210,13640,13640,13640,13640,334
|
|
20240213,135100,889704450,13640,13640,13640,13640,523
|
|
20240213,135000,882570730,13650,13640,13650,13640,131
|
|
20240213,134900,880783880,13640,13650,13650,13640,104
|
|
20240213,134800,879364910,13650,13650,13650,13650,10
|
|
20240213,134700,879228410,13650,13640,13650,13640,275
|
|
20240213,134600,875477360,13650,13650,13650,13640,169
|
|
20240213,134500,873172140,13650,13650,13650,13650,0
|
|
20240213,134400,873172140,13650,13650,13650,13650,0
|
|
20240213,134300,873172140,13650,13650,13650,13650,54
|
|
20240213,134200,872435040,13640,13640,13640,13640,55
|
|
20240213,134100,871684840,13650,13670,13670,13650,1396
|
|
20240213,134000,852622410,13670,13670,13670,13670,111
|
|
20240213,133900,851105040,13670,13670,13670,13670,0
|
|
20240213,133800,851105040,13670,13670,13670,13670,0
|
|
20240213,133700,851105040,13670,13670,13670,13670,848
|
|
20240213,133600,839512880,13660,13660,13660,13660,151
|
|
20240213,133500,837450220,13660,13660,13660,13660,0
|
|
20240213,133400,837450220,13660,13660,13660,13660,1300
|
|
20240213,133300,819692220,13660,13660,13660,13660,111
|
|
20240213,133200,818175960,13660,13660,13660,13660,0
|
|
20240213,133100,818175960,13660,13660,13660,13660,0
|
|
20240213,133000,818175960,13660,13660,13660,13660,0
|
|
20240213,132900,818175960,13660,13660,13670,13660,281
|
|
20240213,132800,814336800,13670,13670,13670,13670,2
|
|
20240213,132700,814309460,13670,13670,13670,13670,211
|
|
20240213,132600,811425090,13670,13670,13670,13670,34
|
|
20240213,132500,810960310,13670,13670,13670,13670,140
|
|
20240213,132400,809046510,13670,13680,13680,13670,164
|
|
20240213,132300,806804620,13670,13670,13670,13670,0
|
|
20240213,132200,806804620,13670,13670,13670,13670,111
|
|
20240213,132100,805287250,13670,13680,13680,13670,225
|
|
20240213,132000,802209600,13680,13680,13680,13680,0
|
|
20240213,131900,802209600,13680,13690,13690,13680,271
|
|
20240213,131800,798502110,13690,13690,13690,13690,18
|
|
20240213,131700,798255690,13680,13680,13680,13680,86
|
|
20240213,131600,797079210,13680,13680,13680,13680,25
|
|
20240213,131500,796737210,13680,13680,13680,13680,42
|
|
20240213,131400,796162650,13680,13680,13680,13680,0
|
|
20240213,131300,796162650,13680,13680,13680,13680,0
|
|
20240213,131200,796162650,13680,13690,13690,13680,261
|
|
20240213,131100,792591990,13700,13700,13700,13700,0
|
|
20240213,131000,792591990,13700,13700,13700,13700,0
|
|
20240213,130900,792591990,13700,13700,13700,13700,56
|
|
20240213,130800,791824790,13700,13700,13700,13700,14
|
|
20240213,130700,791632990,13680,13690,13690,13680,91
|
|
20240213,130600,790388090,13680,13680,13680,13680,0
|
|
20240213,130500,790388090,13680,13680,13680,13680,111
|
|
20240213,130400,788869610,13680,13680,13700,13680,134
|
|
20240213,130300,787035380,13690,13690,13690,13690,0
|
|
20240213,130200,787035380,13690,13690,13690,13690,43
|
|
20240213,130100,786446710,13700,13700,13700,13700,0
|
|
20240213,130000,786446710,13700,13680,13700,13680,94
|
|
20240213,125900,785160770,13690,13690,13690,13690,0
|
|
20240213,125800,785160770,13690,13690,13690,13690,132
|
|
20240213,125700,783353690,13680,13680,13680,13680,0
|
|
20240213,125600,783353690,13680,13680,13680,13680,135
|
|
20240213,125500,781506890,13670,13670,13670,13670,193
|
|
20240213,125400,778868580,13680,13670,13680,13670,47
|
|
20240213,125300,778226040,13680,13680,13680,13680,10
|
|
20240213,125200,778089240,13670,13680,13680,13670,373
|
|
20240213,125100,772987360,13680,13680,13680,13680,111
|
|
20240213,125000,771468880,13680,13690,13690,13680,23
|
|
20240213,124900,771154040,13680,13680,13680,13680,0
|
|
20240213,124800,771154040,13680,13680,13680,13680,110
|
|
20240213,124700,769649240,13690,13690,13690,13690,0
|
|
20240213,124600,769649240,13690,13690,13690,13690,0
|
|
20240213,124500,769649240,13690,13690,13690,13690,10
|
|
20240213,124400,769512340,13680,13680,13680,13680,110
|
|
20240213,124300,768007540,13680,13680,13680,13680,42
|
|
20240213,124200,767432980,13680,13690,13690,13680,16
|
|
20240213,124100,767214080,13680,13680,13680,13680,121
|
|
20240213,124000,765558800,13680,13680,13680,13680,20
|
|
20240213,123900,765285200,13690,13690,13690,13690,5
|
|
20240213,123800,765216750,13690,13670,13690,13670,151
|
|
20240213,123700,763151780,13670,13670,13670,13670,0
|
|
20240213,123600,763151780,13670,13680,13680,13670,982
|
|
20240213,123500,749722980,13690,13690,13690,13690,7
|
|
20240213,123400,749627150,13680,13680,13680,13680,110
|
|
20240213,123300,748122350,13700,13690,13700,13680,46
|
|
20240213,123200,747492870,13700,13700,13700,13700,0
|
|
20240213,123100,747492870,13700,13700,13700,13700,12
|
|
20240213,123000,747328470,13700,13700,13700,13700,0
|
|
20240213,122900,747328470,13700,13690,13700,13690,101
|
|
20240213,122800,745945280,13690,13690,13690,13690,8
|
|
20240213,122700,745835760,13690,13700,13700,13690,91
|
|
20240213,122600,744589570,13700,13700,13700,13700,0
|
|
20240213,122500,744589570,13700,13690,13700,13690,976
|
|
20240213,122400,731219170,13690,13690,13690,13690,142
|
|
20240213,122300,729275190,13690,13690,13690,13690,0
|
|
20240213,122200,729275190,13690,13690,13690,13690,42
|
|
20240213,122100,728700210,13700,13700,13700,13700,0
|
|
20240213,122000,728700210,13700,13700,13700,13700,212
|
|
20240213,121900,725795810,13690,13690,13690,13690,0
|
|
20240213,121800,725795810,13690,13690,13690,13690,17
|
|
20240213,121700,725563080,13690,13700,13700,13690,341
|
|
20240213,121600,720891580,13690,13690,13690,13690,0
|
|
20240213,121500,720891580,13690,13690,13690,13690,77
|
|
20240213,121400,719837450,13680,13680,13680,13680,0
|
|
20240213,121300,719837450,13680,13690,13690,13680,113
|
|
20240213,121200,718291590,13680,13680,13680,13680,42
|
|
20240213,121100,717717030,13690,13690,13690,13690,3
|
|
20240213,121000,717675960,13690,13680,13690,13680,121
|
|
20240213,120900,716020660,13680,13680,13680,13680,10
|
|
20240213,120800,715883860,13680,13680,13680,13680,8
|
|
20240213,120700,715774420,13690,13690,13690,13690,50
|
|
20240213,120600,715089920,13690,13680,13690,13680,75
|
|
20240213,120500,714063670,13680,13680,13680,13680,0
|
|
20240213,120400,714063670,13680,13680,13680,13680,0
|
|
20240213,120300,714063670,13680,13690,13690,13680,561
|
|
20240213,120200,706388080,13680,13680,13680,13680,0
|
|
20240213,120100,706388080,13680,13680,13680,13680,42
|
|
20240213,120000,705813520,13680,13690,13690,13680,111
|
|
20240213,115900,704294010,13690,13690,13690,13690,6
|
|
20240213,115800,704211870,13690,13690,13690,13690,0
|
|
20240213,115700,704211870,13690,13690,13690,13690,10
|
|
20240213,115600,704074970,13700,13700,13700,13700,110
|
|
20240213,115500,702567970,13700,13700,13700,13700,1
|
|
20240213,115400,702554270,13690,13690,13690,13690,0
|
|
20240213,115300,702554270,13690,13690,13690,13690,110
|
|
20240213,115200,701048370,13720,13720,13720,13720,0
|
|
20240213,115100,701048370,13720,13690,13720,13690,47
|
|
20240213,115000,700404880,13690,13690,13690,13690,100
|
|
20240213,114900,699035880,13690,13690,13690,13690,112
|
|
20240213,114800,697502600,13690,13700,13700,13690,7
|
|
20240213,114700,697406710,13690,13690,13690,13690,29
|
|
20240213,114600,697009700,13720,13700,13720,13700,232
|
|
20240213,114500,693830080,13710,13710,13710,13710,0
|
|
20240213,114400,693830080,13710,13710,13710,13710,1
|
|
20240213,114300,693816370,13710,13710,13710,13710,0
|
|
20240213,114200,693816370,13710,13710,13710,13710,12
|
|
20240213,114100,693651850,13720,13720,13720,13720,5
|
|
20240213,114000,693583250,13720,13720,13720,13720,157
|
|
20240213,113900,691429210,13720,13700,13720,13700,398
|
|
20240213,113800,685972480,13700,13700,13700,13700,0
|
|
20240213,113700,685972480,13700,13700,13700,13700,0
|
|
20240213,113600,685972480,13700,13690,13700,13690,92
|
|
20240213,113500,684712540,13690,13690,13690,13680,163
|
|
20240213,113400,682482170,13690,13690,13690,13690,15
|
|
20240213,113300,682276820,13690,13690,13690,13690,0
|
|
20240213,113200,682276820,13690,13690,13690,13690,1
|
|
20240213,113100,682263130,13700,13700,13700,13700,0
|
|
20240213,113000,682263130,13700,13690,13700,13670,60
|
|
20240213,112900,681442530,13680,13680,13680,13680,61
|
|
20240213,112800,680608050,13680,13680,13680,13680,50
|
|
20240213,112700,679924050,13680,13680,13680,13680,101
|
|
20240213,112600,678542370,13680,13680,13680,13680,0
|
|
20240213,112500,678542370,13680,13690,13690,13680,16
|
|
20240213,112400,678323430,13690,13680,13690,13680,18
|
|
20240213,112300,678077170,13680,13680,13680,13680,0
|
|
20240213,112200,678077170,13680,13680,13680,13680,145
|
|
20240213,112100,676093570,13690,13680,13690,13680,32
|
|
20240213,112000,675655560,13680,13680,13680,13680,65
|
|
20240213,111900,674766360,13690,13690,13690,13670,56
|
|
20240213,111800,674000560,13690,13690,13690,13690,23
|
|
20240213,111700,673685690,13680,13680,13680,13680,0
|
|
20240213,111600,673685690,13680,13680,13680,13670,79
|
|
20240213,111500,672604980,13680,13670,13680,13670,171
|
|
20240213,111400,670267310,13680,13660,13680,13660,867
|
|
20240213,111300,658414650,13660,13660,13660,13660,56
|
|
20240213,111200,657649690,13660,13660,13660,13660,39
|
|
20240213,111100,657116950,13660,13670,13670,13660,141
|
|
20240213,111000,655190590,13660,13660,13660,13660,1
|
|
20240213,110900,655176930,13670,13660,13670,13660,143
|
|
20240213,110800,653223450,13670,13670,13670,13670,244
|
|
20240213,110700,649887970,13670,13680,13680,13670,23
|
|
20240213,110600,649573550,13680,13670,13680,13670,109
|
|
20240213,110500,648083490,13680,13680,13680,13680,114
|
|
20240213,110400,646523970,13670,13670,13670,13670,110
|
|
20240213,110300,645020270,13670,13670,13670,13670,0
|
|
20240213,110200,645020270,13670,13670,13670,13670,0
|
|
20240213,110100,645020270,13670,13670,13670,13670,110
|
|
20240213,110000,643516570,13680,13680,13680,13680,13
|
|
20240213,105900,643338730,13670,13670,13670,13670,0
|
|
20240213,105800,643338730,13670,13670,13670,13670,120
|
|
20240213,105700,641698330,13660,13670,13670,13660,122
|
|
20240213,105600,640031720,13670,13670,13670,13670,8
|
|
20240213,105500,639922360,13670,13670,13670,13670,13
|
|
20240213,105400,639744650,13670,13670,13670,13670,145
|
|
20240213,105300,637762500,13670,13670,13670,13670,73
|
|
20240213,105200,636764590,13680,13680,13680,13680,362
|
|
20240213,105100,631812430,13680,13680,13680,13680,1
|
|
20240213,105000,631798750,13680,13690,13690,13680,119
|
|
20240213,104900,630170750,13690,13690,13690,13690,326
|
|
20240213,104800,625707810,13690,13690,13690,13690,42
|
|
20240213,104700,625132830,13690,13690,13690,13690,111
|
|
20240213,104600,623613240,13690,13690,13690,13690,5
|
|
20240213,104500,623544790,13690,13690,13690,13690,0
|
|
20240213,104400,623544790,13690,13700,13700,13690,167
|
|
20240213,104300,621257490,13700,13720,13720,13700,222
|
|
20240213,104200,618214690,13720,13720,13720,13720,99
|
|
20240213,104100,616856410,13720,13720,13720,13720,0
|
|
20240213,104000,616856410,13720,13740,13740,13720,821
|
|
20240213,103900,605589000,13760,13760,13760,13760,1
|
|
20240213,103800,605575240,13740,13740,13740,13740,1
|
|
20240213,103700,605561500,13730,13730,13730,13720,194
|
|
20240213,103600,602898210,13730,13740,13740,13730,31
|
|
20240213,103500,602472560,13720,13720,13720,13720,150
|
|
20240213,103400,600414560,13720,13710,13720,13710,584
|
|
20240213,103300,592407110,13710,13710,13710,13710,90
|
|
20240213,103200,591173210,13720,13720,13720,13710,11
|
|
20240213,103100,591022370,13720,13720,13720,13720,0
|
|
20240213,103000,591022370,13720,13730,13730,13710,346
|
|
20240213,102900,586274870,13750,13750,13750,13750,2
|
|
20240213,102800,586247370,13730,13740,13740,13730,34
|
|
20240213,102700,585780470,13730,13730,13730,13730,42
|
|
20240213,102600,585203810,13730,13730,13730,13730,120
|
|
20240213,102500,583556210,13770,13770,13770,13770,39
|
|
20240213,102400,583019180,13770,13750,13770,13740,53
|
|
20240213,102300,582290660,13750,13750,13750,13740,214
|
|
20240213,102200,579349270,13750,13750,13750,13750,1
|
|
20240213,102100,579335520,13750,13750,13750,13750,10
|
|
20240213,102000,579198020,13750,13750,13750,13750,0
|
|
20240213,101900,579198020,13750,13780,13780,13750,10
|
|
20240213,101800,579060490,13750,13780,13780,13750,31
|
|
20240213,101700,578633340,13780,13780,13780,13780,4
|
|
20240213,101600,578578220,13780,13750,13780,13750,153
|
|
20240213,101500,576474440,13780,13780,13780,13780,15
|
|
20240213,101400,576267740,13780,13780,13780,13780,2
|
|
20240213,101300,576240180,13780,13750,13780,13750,61
|
|
20240213,101200,575401400,13750,13690,13780,13690,809
|
|
20240213,101100,564295320,13680,13680,13680,13680,369
|
|
20240213,101000,559247400,13690,13690,13690,13690,45
|
|
20240213,100900,558631350,13690,13700,13700,13690,170
|
|
20240213,100800,556303950,13700,13690,13700,13690,26
|
|
20240213,100700,555947770,13700,13700,13700,13700,32
|
|
20240213,100600,555509370,13680,13690,13690,13680,164
|
|
20240213,100500,553265820,13690,13690,13690,13690,111
|
|
20240213,100400,551746230,13690,13690,13690,13690,0
|
|
20240213,100300,551746230,13690,13690,13690,13690,20
|
|
20240213,100200,551472430,13690,13680,13690,13680,165
|
|
20240213,100100,549215080,13680,13680,13680,13680,1
|
|
20240213,100000,549201400,13700,13700,13700,13700,39
|
|
20240213,095900,548667100,13680,13680,13690,13680,371
|
|
20240213,095800,543589820,13680,13680,13680,13680,563
|
|
20240213,095700,535887980,13660,13690,13690,13660,733
|
|
20240213,095600,525863620,13690,13690,13690,13690,14
|
|
20240213,095500,525671960,13700,13710,13710,13700,46
|
|
20240213,095400,525041620,13710,13710,13710,13710,0
|
|
20240213,095300,525041620,13710,13720,13720,13710,177
|
|
20240213,095200,522614780,13710,13710,13710,13710,110
|
|
20240213,095100,521106680,13710,13710,13710,13710,0
|
|
20240213,095000,521106680,13710,13670,13710,13670,912
|
|
20240213,094900,508624580,13670,13670,13670,13670,2
|
|
20240213,094800,508597240,13660,13660,13660,13650,840
|
|
20240213,094700,497123940,13660,13660,13660,13660,359
|
|
20240213,094600,492220000,13660,13660,13660,13660,498
|
|
20240213,094500,485417320,13660,13670,13670,13660,350
|
|
20240213,094400,480634850,13680,13680,13680,13680,1
|
|
20240213,094300,480621170,13680,13680,13680,13670,51
|
|
20240213,094200,479923930,13680,13690,13690,13680,421
|
|
20240213,094100,474160790,13680,13670,13680,13670,550
|
|
20240213,094000,466641530,13670,13670,13670,13660,260
|
|
20240213,093900,463089440,13670,13690,13690,13670,449
|
|
20240213,093800,456948560,13680,13700,13700,13680,171
|
|
20240213,093700,454608220,13710,13710,13710,13710,1
|
|
20240213,093600,454594510,13680,13680,13680,13680,0
|
|
20240213,093500,454594510,13680,13670,13680,13670,529
|
|
20240213,093400,447358510,13670,13680,13680,13670,397
|
|
20240213,093300,441931470,13680,13670,13680,13670,657
|
|
20240213,093200,432949570,13660,13670,13670,13660,85
|
|
20240213,093100,431787760,13670,13670,13670,13670,200
|
|
20240213,093000,429053760,13670,13660,13680,13660,541
|
|
20240213,092900,421658630,13660,13680,13680,13660,724
|
|
20240213,092800,411766190,13680,13670,13680,13670,507
|
|
20240213,092700,404833440,13680,13680,13680,13670,50
|
|
20240213,092600,404149840,13680,13690,13700,13680,2112
|
|
20240213,092500,375236710,13690,13740,13740,13680,2666
|
|
20240213,092400,338692830,13750,13750,13750,13740,22
|
|
20240213,092300,338390340,13740,13750,13750,13740,57
|
|
20240213,092200,337607150,13740,13750,13750,13740,211
|
|
20240213,092100,334706950,13740,13740,13740,13740,240
|
|
20240213,092000,331409350,13740,13790,13790,13740,753
|
|
20240213,091900,321054010,13750,13830,13830,13750,1097
|
|
20240213,091800,305943080,13830,13830,13830,13830,164
|
|
20240213,091700,303674960,13830,13830,13830,13830,166
|
|
20240213,091600,301379180,13840,13840,13850,13820,1378
|
|
20240213,091500,282321220,13840,13830,13840,13830,1277
|
|
20240213,091400,264660200,13830,13840,13840,13830,278
|
|
20240213,091300,260815450,13830,13840,13840,13830,221
|
|
20240213,091200,257758960,13830,13830,13830,13830,40
|
|
20240213,091100,257205760,13830,13860,13860,13830,4683
|
|
20240213,091000,192371360,13860,13880,13880,13860,541
|
|
20240213,090900,184862320,13880,13890,13890,13880,58
|
|
20240213,090800,184057070,13880,13880,13880,13850,1034
|
|
20240213,090700,169735270,13850,13870,13870,13850,1712
|
|
20240213,090600,146015490,13860,13860,13860,13850,1134
|
|
20240213,090500,130305870,13850,13920,13920,13850,3388
|
|
20240213,090400,83298990,13900,13900,13910,13900,405
|
|
20240213,090300,77666600,13900,13900,13900,13900,20
|
|
20240213,090200,77388600,13900,13900,13910,13900,275
|
|
20240213,090100,73565650,13850,13980,14000,13850,4181
|
|
20240213,090000,15586220,14020,14030,14030,14020,1111
|