619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191600,1280276430,13230,13230,13230,13230,856
|
|
20240215,191500,1280276430,13230,13230,13230,13230,0
|
|
20240215,191400,1280276430,13230,13230,13230,13230,0
|
|
20240215,191300,1280276430,13230,13230,13230,13230,0
|
|
20240215,191200,1280276430,13230,13230,13230,13230,0
|
|
20240215,191100,1280276430,13230,13230,13230,13230,0
|
|
20240215,191000,1280276430,13230,13230,13230,13230,0
|
|
20240215,190900,1280276430,13230,13230,13230,13230,0
|
|
20240215,190800,1280276430,13230,13230,13230,13230,0
|
|
20240215,190700,1280276430,13230,13230,13230,13230,0
|
|
20240215,190600,1280276430,13230,13230,13230,13230,0
|
|
20240215,190500,1280276430,13230,13230,13230,13230,0
|
|
20240215,190400,1280276430,13230,13230,13230,13230,0
|
|
20240215,190300,1280276430,13230,13230,13230,13230,0
|
|
20240215,190200,1280276430,13230,13230,13230,13230,0
|
|
20240215,190100,1280276430,13230,13230,13230,13230,0
|
|
20240215,190000,1280276430,13230,13230,13230,13230,0
|
|
20240215,185900,1280276430,13230,13230,13230,13230,0
|
|
20240215,185800,1280276430,13230,13230,13230,13230,0
|
|
20240215,185700,1280276430,13230,13230,13230,13230,0
|
|
20240215,185600,1280276430,13230,13230,13230,13230,0
|
|
20240215,185500,1280276430,13230,13230,13230,13230,0
|
|
20240215,185400,1280276430,13230,13230,13230,13230,0
|
|
20240215,185300,1280276430,13230,13230,13230,13230,0
|
|
20240215,185200,1280276430,13230,13230,13230,13230,0
|
|
20240215,185100,1280276430,13230,13230,13230,13230,0
|
|
20240215,185000,1280276430,13230,13230,13230,13230,0
|
|
20240215,184900,1280276430,13230,13230,13230,13230,0
|
|
20240215,184800,1280276430,13230,13230,13230,13230,0
|
|
20240215,184700,1280276430,13230,13230,13230,13230,0
|
|
20240215,184600,1280276430,13230,13230,13230,13230,856
|
|
20240215,184500,1280276430,13230,13230,13230,13230,0
|
|
20240215,184400,1280276430,13230,13230,13230,13230,0
|
|
20240215,184300,1280276430,13230,13230,13230,13230,0
|
|
20240215,184200,1280276430,13230,13230,13230,13230,0
|
|
20240215,184100,1280276430,13230,13230,13230,13230,0
|
|
20240215,184000,1280276430,13230,13230,13230,13230,0
|
|
20240215,183900,1280276430,13230,13230,13230,13230,0
|
|
20240215,183800,1280276430,13230,13230,13230,13230,0
|
|
20240215,183700,1280276430,13230,13230,13230,13230,0
|
|
20240215,183600,1280276430,13230,13230,13230,13230,0
|
|
20240215,183500,1280276430,13230,13230,13230,13230,0
|
|
20240215,183400,1280276430,13230,13230,13230,13230,0
|
|
20240215,183300,1280276430,13230,13230,13230,13230,0
|
|
20240215,183200,1280276430,13230,13230,13230,13230,0
|
|
20240215,183100,1280276430,13230,13230,13230,13230,0
|
|
20240215,183000,1280276430,13230,13230,13230,13230,0
|
|
20240215,182900,1280276430,13230,13230,13230,13230,0
|
|
20240215,182800,1280276430,13230,13230,13230,13230,0
|
|
20240215,182700,1280276430,13230,13230,13230,13230,0
|
|
20240215,182600,1280276430,13230,13230,13230,13230,0
|
|
20240215,182500,1280276430,13230,13230,13230,13230,0
|
|
20240215,182400,1280276430,13230,13230,13230,13230,0
|
|
20240215,182300,1280276430,13230,13230,13230,13230,0
|
|
20240215,182200,1280276430,13230,13230,13230,13230,0
|
|
20240215,182100,1280276430,13230,13230,13230,13230,0
|
|
20240215,182000,1280276430,13230,13230,13230,13230,0
|
|
20240215,181900,1280276430,13230,13230,13230,13230,0
|
|
20240215,181800,1280276430,13230,13230,13230,13230,0
|
|
20240215,181700,1280276430,13230,13230,13230,13230,0
|
|
20240215,181600,1280276430,13230,13230,13230,13230,856
|
|
20240215,181500,1280276430,13230,13230,13230,13230,0
|
|
20240215,181400,1280276430,13230,13230,13230,13230,0
|
|
20240215,181300,1280276430,13230,13230,13230,13230,0
|
|
20240215,181200,1280276430,13230,13230,13230,13230,0
|
|
20240215,181100,1280276430,13230,13230,13230,13230,0
|
|
20240215,181000,1280276430,13230,13230,13230,13230,0
|
|
20240215,180900,1280276430,13230,13230,13230,13230,0
|
|
20240215,180800,1280276430,13230,13230,13230,13230,0
|
|
20240215,180700,1280276430,13230,13230,13230,13230,0
|
|
20240215,180600,1280276430,13230,13230,13230,13230,0
|
|
20240215,180500,1280276430,13230,13230,13230,13230,0
|
|
20240215,180400,1280276430,13230,13230,13230,13230,0
|
|
20240215,180300,1280276430,13230,13230,13230,13230,0
|
|
20240215,180200,1280276430,13230,13230,13230,13230,0
|
|
20240215,180100,1280276430,13230,13230,13230,13230,0
|
|
20240215,180000,1280276430,13230,13230,13230,13230,0
|
|
20240215,175900,1280276430,13230,13230,13230,13230,0
|
|
20240215,175800,1280276430,13230,13230,13230,13230,0
|
|
20240215,175700,1280276430,13230,13230,13230,13230,0
|
|
20240215,175600,1280276430,13230,13230,13230,13230,0
|
|
20240215,175500,1280276430,13230,13230,13230,13230,0
|
|
20240215,175400,1280276430,13230,13230,13230,13230,0
|
|
20240215,175300,1280276430,13230,13230,13230,13230,0
|
|
20240215,175200,1280276430,13230,13230,13230,13230,0
|
|
20240215,175100,1280276430,13230,13230,13230,13230,0
|
|
20240215,175000,1280276430,13230,13230,13230,13230,0
|
|
20240215,174900,1280276430,13230,13230,13230,13230,0
|
|
20240215,174800,1280276430,13230,13230,13230,13230,0
|
|
20240215,174700,1280276430,13230,13230,13230,13230,0
|
|
20240215,174600,1280276430,13230,13230,13230,13230,856
|
|
20240215,174500,1280276430,13230,13230,13230,13230,0
|
|
20240215,174400,1280276430,13230,13230,13230,13230,0
|
|
20240215,174300,1280276430,13230,13230,13230,13230,0
|
|
20240215,174200,1280276430,13230,13230,13230,13230,0
|
|
20240215,174100,1280276430,13230,13230,13230,13230,0
|
|
20240215,174000,1280276430,13230,13230,13230,13230,0
|
|
20240215,173900,1280276430,13230,13230,13230,13230,0
|
|
20240215,173800,1280276430,13230,13230,13230,13230,0
|
|
20240215,173700,1280276430,13230,13230,13230,13230,0
|
|
20240215,173600,1280276430,13230,13230,13230,13230,0
|
|
20240215,173500,1280276430,13230,13230,13230,13230,0
|
|
20240215,173400,1280276430,13230,13230,13230,13230,0
|
|
20240215,173300,1280276430,13230,13230,13230,13230,0
|
|
20240215,173200,1280276430,13230,13230,13230,13230,0
|
|
20240215,173100,1280276430,13230,13230,13230,13230,0
|
|
20240215,173000,1280276430,13230,13230,13230,13230,0
|
|
20240215,172900,1280276430,13230,13230,13230,13230,0
|
|
20240215,172800,1280276430,13230,13230,13230,13230,0
|
|
20240215,172700,1280276430,13230,13230,13230,13230,0
|
|
20240215,172600,1280276430,13230,13230,13230,13230,0
|
|
20240215,172500,1280276430,13230,13230,13230,13230,0
|
|
20240215,172400,1280276430,13230,13230,13230,13230,0
|
|
20240215,172300,1280276430,13230,13230,13230,13230,0
|
|
20240215,172200,1280276430,13230,13230,13230,13230,0
|
|
20240215,172100,1280276430,13230,13230,13230,13230,0
|
|
20240215,172000,1280276430,13230,13230,13230,13230,0
|
|
20240215,171900,1280276430,13230,13230,13230,13230,0
|
|
20240215,171800,1280276430,13230,13230,13230,13230,0
|
|
20240215,171700,1280276430,13230,13230,13230,13230,0
|
|
20240215,171600,1280276430,13230,13230,13230,13230,856
|
|
20240215,171500,1280276430,13230,13230,13230,13230,0
|
|
20240215,171400,1280276430,13230,13230,13230,13230,0
|
|
20240215,171300,1280276430,13230,13230,13230,13230,0
|
|
20240215,171200,1280276430,13230,13230,13230,13230,0
|
|
20240215,171100,1280276430,13230,13230,13230,13230,0
|
|
20240215,171000,1280276430,13230,13230,13230,13230,0
|
|
20240215,170900,1280276430,13230,13230,13230,13230,0
|
|
20240215,170800,1280276430,13230,13230,13230,13230,0
|
|
20240215,170700,1280276430,13230,13230,13230,13230,0
|
|
20240215,170600,1280276430,13230,13230,13230,13230,0
|
|
20240215,170500,1280276430,13230,13230,13230,13230,0
|
|
20240215,170400,1280276430,13230,13230,13230,13230,0
|
|
20240215,170300,1280276430,13230,13230,13230,13230,0
|
|
20240215,170200,1280276430,13230,13230,13230,13230,0
|
|
20240215,170100,1280276430,13230,13230,13230,13230,0
|
|
20240215,170000,1280276430,13230,13230,13230,13230,0
|
|
20240215,165900,1280276430,13230,13230,13230,13230,0
|
|
20240215,165800,1280276430,13230,13230,13230,13230,0
|
|
20240215,165700,1280276430,13230,13230,13230,13230,0
|
|
20240215,165600,1280276430,13230,13230,13230,13230,0
|
|
20240215,165500,1280276430,13230,13230,13230,13230,0
|
|
20240215,165400,1280276430,13230,13230,13230,13230,0
|
|
20240215,165300,1280276430,13230,13230,13230,13230,0
|
|
20240215,165200,1280276430,13230,13230,13230,13230,0
|
|
20240215,165100,1280276430,13230,13230,13230,13230,0
|
|
20240215,165000,1280276430,13230,13230,13230,13230,0
|
|
20240215,164900,1280276430,13230,13230,13230,13230,0
|
|
20240215,164800,1280276430,13230,13230,13230,13230,0
|
|
20240215,164700,1280276430,13230,13230,13230,13230,0
|
|
20240215,164600,1280276430,13230,13230,13230,13230,856
|
|
20240215,164500,1280276430,13230,13230,13230,13230,0
|
|
20240215,164400,1280276430,13230,13230,13230,13230,0
|
|
20240215,164300,1280276430,13230,13230,13230,13230,0
|
|
20240215,164200,1280276430,13230,13230,13230,13230,0
|
|
20240215,164100,1280276430,13230,13230,13230,13230,0
|
|
20240215,164000,1280276430,13230,13230,13230,13230,0
|
|
20240215,163900,1280276430,13230,13230,13230,13230,0
|
|
20240215,163800,1280276430,13230,13230,13230,13230,0
|
|
20240215,163700,1280276430,13230,13230,13230,13230,0
|
|
20240215,163600,1280276430,13230,13230,13230,13230,0
|
|
20240215,163500,1280276430,13230,13230,13230,13230,0
|
|
20240215,163400,1280276430,13230,13230,13230,13230,0
|
|
20240215,163300,1280276430,13230,13230,13230,13230,0
|
|
20240215,163200,1280276430,13230,13230,13230,13230,0
|
|
20240215,163100,1280276430,13230,13230,13230,13230,0
|
|
20240215,163000,1280276430,13230,13230,13230,13230,0
|
|
20240215,162900,1280276430,13230,13230,13230,13230,0
|
|
20240215,162800,1280276430,13230,13230,13230,13230,0
|
|
20240215,162700,1280276430,13230,13230,13230,13230,0
|
|
20240215,162600,1280276430,13230,13230,13230,13230,0
|
|
20240215,162500,1280276430,13230,13230,13230,13230,0
|
|
20240215,162400,1280276430,13230,13230,13230,13230,0
|
|
20240215,162300,1280276430,13230,13230,13230,13230,0
|
|
20240215,162200,1280276430,13230,13230,13230,13230,0
|
|
20240215,162100,1280276430,13230,13230,13230,13230,0
|
|
20240215,162000,1280276430,13230,13230,13230,13230,0
|
|
20240215,161900,1280276430,13230,13230,13230,13230,0
|
|
20240215,161800,1280276430,13230,13230,13230,13230,0
|
|
20240215,161700,1280276430,13230,13230,13230,13230,0
|
|
20240215,161600,1280276430,13230,13230,13230,13230,856
|
|
20240215,161500,1280276430,13230,13230,13230,13230,0
|
|
20240215,161400,1280276430,13230,13230,13230,13230,0
|
|
20240215,161300,1280276430,13230,13230,13230,13230,0
|
|
20240215,161200,1280276430,13230,13230,13230,13230,0
|
|
20240215,161100,1280276430,13230,13230,13230,13230,0
|
|
20240215,161000,1280276430,13230,13230,13230,13230,0
|
|
20240215,160900,1280276430,13230,13230,13230,13230,0
|
|
20240215,160800,1280276430,13230,13230,13230,13230,0
|
|
20240215,160700,1280276430,13230,13230,13230,13230,0
|
|
20240215,160600,1280276430,13230,13230,13230,13230,0
|
|
20240215,160500,1280276430,13230,13230,13230,13230,0
|
|
20240215,160400,1280276430,13230,13230,13230,13230,0
|
|
20240215,160300,1280276430,13230,13230,13230,13230,0
|
|
20240215,160200,1280276430,13230,13230,13230,13230,0
|
|
20240215,160100,1280276430,13230,13230,13230,13230,0
|
|
20240215,160000,1280276430,13230,13230,13230,13230,0
|
|
20240215,155900,1280276430,13230,13230,13230,13230,0
|
|
20240215,155800,1280276430,13230,13230,13230,13230,0
|
|
20240215,155700,1280276430,13230,13230,13230,13230,0
|
|
20240215,155600,1280276430,13230,13230,13230,13230,0
|
|
20240215,155500,1280276430,13230,13230,13230,13230,0
|
|
20240215,155400,1280276430,13230,13230,13230,13230,0
|
|
20240215,155300,1280276430,13230,13230,13230,13230,0
|
|
20240215,155200,1280276430,13230,13230,13230,13230,0
|
|
20240215,155100,1280276430,13230,13230,13230,13230,0
|
|
20240215,155000,1280276430,13230,13230,13230,13230,0
|
|
20240215,154900,1280276430,13230,13230,13230,13230,0
|
|
20240215,154800,1280276430,13230,13230,13230,13230,0
|
|
20240215,154700,1280276430,13230,13230,13230,13230,0
|
|
20240215,154600,1280276430,13230,13230,13230,13230,856
|
|
20240215,154500,1280276430,13230,13230,13230,13230,0
|
|
20240215,154400,1280276430,13230,13230,13230,13230,0
|
|
20240215,154300,1280276430,13230,13230,13230,13230,0
|
|
20240215,154200,1280276430,13230,13230,13230,13230,0
|
|
20240215,154100,1280276430,13230,13230,13230,13230,0
|
|
20240215,154000,1280276430,13230,13230,13230,13230,0
|
|
20240215,153900,1280276430,13230,13230,13230,13230,0
|
|
20240215,153800,1280276430,13230,13230,13230,13230,0
|
|
20240215,153700,1280276430,13230,13230,13230,13230,0
|
|
20240215,153600,1280276430,13230,13230,13230,13230,0
|
|
20240215,153500,1280276430,13230,13230,13230,13230,0
|
|
20240215,153400,1280276430,13230,13230,13230,13230,0
|
|
20240215,153300,1280276430,13230,13230,13230,13230,0
|
|
20240215,153200,1280276430,13230,13230,13230,13230,0
|
|
20240215,153100,1280276430,13230,13230,13230,13230,0
|
|
20240215,153000,1280276430,13230,13230,13230,13230,856
|
|
20240215,152900,1268951550,13200,13200,13200,13200,0
|
|
20240215,152800,1268951550,13200,13200,13200,13200,0
|
|
20240215,152700,1268951550,13200,13200,13200,13200,0
|
|
20240215,152600,1268951550,13200,13200,13200,13200,0
|
|
20240215,152500,1268951550,13200,13200,13200,13200,0
|
|
20240215,152400,1268951550,13200,13200,13200,13200,0
|
|
20240215,152300,1268951550,13200,13200,13200,13200,0
|
|
20240215,152200,1268951550,13200,13200,13200,13200,0
|
|
20240215,152100,1268951550,13200,13200,13200,13200,0
|
|
20240215,152000,1268951550,13200,13200,13200,13200,0
|
|
20240215,151900,1268951550,13200,13180,13200,13170,205
|
|
20240215,151800,1266249600,13180,13180,13180,13170,108
|
|
20240215,151700,1264826850,13190,13190,13190,13190,2
|
|
20240215,151600,1264800470,13190,13190,13190,13190,4
|
|
20240215,151500,1264747710,13190,13190,13200,13190,217
|
|
20240215,151400,1261885380,13190,13190,13190,13190,53
|
|
20240215,151300,1261186310,13190,13190,13190,13190,51
|
|
20240215,151200,1260513620,13190,13190,13190,13190,2
|
|
20240215,151100,1260487240,13190,13190,13190,13170,102
|
|
20240215,151000,1259142860,13170,13190,13190,13170,113
|
|
20240215,150900,1257653550,13190,13170,13190,13170,2
|
|
20240215,150800,1257627190,13170,13170,13190,13170,69
|
|
20240215,150700,1256717220,13190,13190,13190,13190,7
|
|
20240215,150600,1256624890,13190,13190,13190,13190,1
|
|
20240215,150500,1256611700,13190,13160,13190,13160,74
|
|
20240215,150400,1255636660,13190,13190,13190,13190,10
|
|
20240215,150300,1255504760,13190,13180,13190,13160,579
|
|
20240215,150200,1247878280,13180,13180,13180,13180,8
|
|
20240215,150100,1247772840,13180,13180,13180,13180,39
|
|
20240215,150000,1247258820,13180,13190,13190,13180,500
|
|
20240215,145900,1240668050,13190,13190,13190,13190,32
|
|
20240215,145800,1240245970,13180,13180,13180,13170,79
|
|
20240215,145700,1239204960,13190,13180,13190,13180,173
|
|
20240215,145600,1236923810,13180,13190,13190,13180,60
|
|
20240215,145500,1236133000,13180,13180,13180,13180,33
|
|
20240215,145400,1235698060,13180,13180,13180,13180,0
|
|
20240215,145300,1235698060,13180,13180,13180,13180,33
|
|
20240215,145200,1235263120,13180,13180,13180,13180,33
|
|
20240215,145100,1234828180,13180,13180,13180,13180,0
|
|
20240215,145000,1234828180,13180,13180,13180,13170,84
|
|
20240215,144900,1233721390,13180,13170,13180,13170,33
|
|
20240215,144800,1233286610,13180,13170,13180,13170,107
|
|
20240215,144700,1231877090,13170,13170,13170,13170,33
|
|
20240215,144600,1231442480,13190,13190,13190,13190,0
|
|
20240215,144500,1231442480,13190,13180,13190,13170,43
|
|
20240215,144400,1230875850,13190,13180,13190,13180,98
|
|
20240215,144300,1229583710,13170,13180,13180,13170,33
|
|
20240215,144200,1229148990,13180,13180,13180,13170,92
|
|
20240215,144100,1227936450,13180,13170,13180,13170,196
|
|
20240215,144000,1225353500,13160,13160,13170,13160,36
|
|
20240215,143900,1224879670,13160,13160,13160,13160,0
|
|
20240215,143800,1224879670,13160,13160,13160,13160,197
|
|
20240215,143700,1222287150,13160,13170,13170,13160,34
|
|
20240215,143600,1221839590,13180,13180,13180,13180,10
|
|
20240215,143500,1221707790,13170,13180,13180,13170,77
|
|
20240215,143400,1220693620,13170,13170,13170,13170,0
|
|
20240215,143300,1220693620,13170,13180,13180,13170,33
|
|
20240215,143200,1220258880,13180,13170,13180,13160,75
|
|
20240215,143100,1219270900,13180,13170,13180,13170,25
|
|
20240215,143000,1218941500,13170,13180,13180,13160,67
|
|
20240215,142900,1218059410,13180,13160,13180,13160,665
|
|
20240215,142800,1209307960,13160,13160,13160,13150,84
|
|
20240215,142700,1208203190,13160,13160,13160,13160,424
|
|
20240215,142600,1202623350,13160,13160,13160,13160,110
|
|
20240215,142500,1201175750,13160,13150,13160,13150,413
|
|
20240215,142400,1195741000,13150,13160,13160,13150,3000
|
|
20240215,142300,1156283990,13160,13160,13160,13160,158
|
|
20240215,142200,1154204710,13160,13160,13170,13160,122
|
|
20240215,142100,1152599130,13160,13180,13180,13150,3449
|
|
20240215,142000,1107209620,13180,13170,13180,13170,611
|
|
20240215,141900,1099156970,13180,13180,13180,13180,276
|
|
20240215,141800,1095519290,13180,13190,13190,13180,59
|
|
20240215,141700,1094741490,13190,13190,13190,13190,33
|
|
20240215,141600,1094306220,13220,13180,13220,13180,168
|
|
20240215,141500,1092090540,13190,13200,13200,13190,1732
|
|
20240215,141400,1069229340,13210,13210,13210,13200,32
|
|
20240215,141300,1068806910,13200,13200,13210,13200,64
|
|
20240215,141200,1067962100,13200,13210,13210,13200,237
|
|
20240215,141100,1064832970,13210,13200,13210,13200,582
|
|
20240215,141000,1057146190,13210,13200,13210,13200,2469
|
|
20240215,140900,1024555190,13200,13210,13210,13200,941
|
|
20240215,140800,1012124930,13210,13220,13220,13210,143
|
|
20240215,140700,1010234520,13220,13210,13220,13210,96
|
|
20240215,140600,1008965730,13210,13210,13220,13210,40
|
|
20240215,140500,1008437320,13210,13210,13210,13210,33
|
|
20240215,140400,1008001390,13210,13210,13210,13210,36
|
|
20240215,140300,1007525830,13210,13220,13220,13210,86
|
|
20240215,140200,1006389590,13220,13220,13220,13220,84
|
|
20240215,140100,1005279110,13220,13220,13220,13220,184
|
|
20240215,140000,1002846630,13220,13220,13220,13220,102
|
|
20240215,135900,1001498190,13230,13230,13230,13230,10
|
|
20240215,135800,1001365890,13230,13220,13230,13220,311
|
|
20240215,135700,997253720,13220,13220,13220,13220,233
|
|
20240215,135600,994173460,13220,13220,13220,13220,83
|
|
20240215,135500,993076200,13220,13230,13230,13220,33
|
|
20240215,135400,992639830,13230,13230,13230,13230,0
|
|
20240215,135300,992639830,13230,13230,13230,13220,94
|
|
20240215,135200,991396810,13220,13220,13220,13220,43
|
|
20240215,135100,990828350,13220,13220,13220,13220,0
|
|
20240215,135000,990828350,13220,13230,13230,13220,33
|
|
20240215,134900,990391790,13230,13230,13230,13230,56
|
|
20240215,134800,989650910,13220,13220,13220,13220,33
|
|
20240215,134700,989214650,13220,13240,13240,13220,533
|
|
20240215,134600,982167370,13240,13240,13240,13240,212
|
|
20240215,134500,979360490,13240,13240,13240,13240,37
|
|
20240215,134400,978870610,13240,13240,13240,13240,0
|
|
20240215,134300,978870610,13240,13240,13240,13240,33
|
|
20240215,134200,978433690,13230,13240,13240,13230,33
|
|
20240215,134100,977996990,13240,13230,13240,13230,630
|
|
20240215,134000,969656270,13220,13240,13240,13220,234
|
|
20240215,133900,966558450,13240,13240,13240,13240,10
|
|
20240215,133800,966426050,13220,13230,13230,13220,332
|
|
20240215,133700,962034020,13220,13230,13230,13220,35
|
|
20240215,133600,961571300,13230,13230,13230,13230,125
|
|
20240215,133500,959917550,13230,13220,13230,13220,163
|
|
20240215,133400,957761390,13230,13230,13230,13230,88
|
|
20240215,133300,956597150,13230,13240,13240,13230,36
|
|
20240215,133200,956120590,13240,13220,13240,13220,140
|
|
20240215,133100,954268130,13230,13230,13230,13230,2
|
|
20240215,133000,954241670,13220,13230,13230,13220,33
|
|
20240215,132900,953805090,13230,13230,13230,13230,0
|
|
20240215,132800,953805090,13230,13240,13240,13230,39
|
|
20240215,132700,953289090,13230,13230,13230,13220,111
|
|
20240215,132600,951821090,13230,13230,13240,13220,71
|
|
20240215,132500,950881660,13240,13230,13240,13220,97
|
|
20240215,132400,949598660,13230,13230,13230,13220,292
|
|
20240215,132300,945737640,13220,13240,13240,13220,46
|
|
20240215,132200,945129500,13220,13230,13230,13220,250
|
|
20240215,132100,941822130,13230,13230,13230,13230,0
|
|
20240215,132000,941822130,13230,13230,13230,13230,38
|
|
20240215,131900,941319390,13230,13240,13240,13230,38
|
|
20240215,131800,940816600,13230,13230,13230,13230,33
|
|
20240215,131700,940380010,13230,13230,13230,13230,99
|
|
20240215,131600,939070240,13230,13230,13230,13230,11
|
|
20240215,131500,938924710,13230,13230,13230,13230,44
|
|
20240215,131400,938342590,13230,13230,13230,13230,34
|
|
20240215,131300,937892770,13230,13230,13230,13230,33
|
|
20240215,131200,937456180,13230,13230,13240,13230,39
|
|
20240215,131100,936940200,13230,13230,13230,13230,49
|
|
20240215,131000,936291930,13230,13240,13240,13230,57
|
|
20240215,130900,935537620,13240,13230,13240,13230,309
|
|
20240215,130800,931449540,13230,13230,13230,13230,307
|
|
20240215,130700,927387930,13230,13220,13230,13220,103
|
|
20240215,130600,926025570,13230,13230,13230,13230,3
|
|
20240215,130500,925985880,13220,13220,13220,13220,71
|
|
20240215,130400,925047260,13230,13230,13230,13230,984
|
|
20240215,130300,912028940,13230,13230,13230,13230,66
|
|
20240215,130200,911155760,13230,13230,13230,13230,33
|
|
20240215,130100,910719170,13230,13230,13230,13230,35
|
|
20240215,130000,910256120,13230,13230,13230,13230,66
|
|
20240215,125900,909382940,13230,13230,13230,13230,51
|
|
20240215,125800,908708210,13230,13240,13250,13230,40
|
|
20240215,125700,908178940,13230,13240,13240,13230,72
|
|
20240215,125600,907226160,13240,13240,13240,13240,2
|
|
20240215,125500,907199680,13240,13260,13260,13240,48
|
|
20240215,125400,906563830,13260,13250,13260,13250,14
|
|
20240215,125300,906378210,13230,13240,13240,13230,77
|
|
20240215,125200,905359340,13240,13230,13240,13230,51
|
|
20240215,125100,904684430,13230,13230,13230,13230,108
|
|
20240215,125000,903255590,13230,13240,13240,13230,81
|
|
20240215,124900,902183510,13240,13240,13240,13240,0
|
|
20240215,124800,902183510,13240,13240,13240,13240,76
|
|
20240215,124700,901177270,13240,13240,13240,13240,233
|
|
20240215,124600,898092350,13240,13240,13240,13240,70
|
|
20240215,124500,897165550,13240,13250,13250,13240,72
|
|
20240215,124400,896212240,13240,13240,13240,13240,30
|
|
20240215,124300,895815040,13240,13240,13250,13240,273
|
|
20240215,124200,892199380,13240,13240,13240,13240,69
|
|
20240215,124100,891285820,13240,13240,13240,13240,12
|
|
20240215,124000,891126940,13240,13240,13240,13240,44
|
|
20240215,123900,890544380,13240,13270,13270,13240,72
|
|
20240215,123800,889590310,13250,13250,13250,13250,53
|
|
20240215,123700,888888060,13250,13250,13250,13250,421
|
|
20240215,123600,883309810,13250,13250,13250,13250,38
|
|
20240215,123500,882806310,13250,13250,13250,13250,33
|
|
20240215,123400,882369060,13250,13250,13250,13250,0
|
|
20240215,123300,882369060,13250,13260,13260,13250,68
|
|
20240215,123200,881467750,13260,13260,13260,13260,73
|
|
20240215,123100,880499770,13260,13260,13260,13260,33
|
|
20240215,123000,880062190,13260,13260,13260,13260,58
|
|
20240215,122900,879293110,13260,13260,13260,13260,0
|
|
20240215,122800,879293110,13260,13260,13260,13260,33
|
|
20240215,122700,878855530,13260,13260,13260,13260,71
|
|
20240215,122600,877914070,13270,13270,13270,13270,76
|
|
20240215,122500,876905550,13260,13260,13260,13260,33
|
|
20240215,122400,876467970,13260,13260,13260,13260,0
|
|
20240215,122300,876467970,13260,13260,13260,13260,37
|
|
20240215,122200,875977350,13270,13260,13270,13260,97
|
|
20240215,122100,874690830,13260,13260,13260,13260,110
|
|
20240215,122000,873232230,13260,13260,13260,13260,33
|
|
20240215,121900,872794650,13260,13260,13260,13260,51
|
|
20240215,121800,872118390,13260,13270,13270,13260,34
|
|
20240215,121700,871667540,13250,13250,13250,13250,44
|
|
20240215,121600,871084540,13250,13250,13250,13250,38
|
|
20240215,121500,870581040,13250,13260,13260,13250,489
|
|
20240215,121400,864101490,13260,13270,13270,13260,981
|
|
20240215,121300,851089230,13270,13270,13270,13270,69
|
|
20240215,121200,850173600,13270,13270,13270,13270,37
|
|
20240215,121100,849682610,13280,13300,13300,13280,145
|
|
20240215,121000,847756930,13300,13300,13300,13280,72
|
|
20240215,120900,846800650,13300,13300,13300,13300,5
|
|
20240215,120800,846734150,13300,13280,13300,13280,179
|
|
20240215,120700,844356990,13280,13280,13280,13280,33
|
|
20240215,120600,843918750,13290,13290,13290,13290,200
|
|
20240215,120500,841260750,13290,13290,13290,13290,65
|
|
20240215,120400,840396900,13290,13290,13290,13290,0
|
|
20240215,120300,840396900,13290,13290,13290,13290,69
|
|
20240215,120200,839479890,13290,13290,13290,13290,33
|
|
20240215,120100,839041320,13300,13280,13300,13280,59
|
|
20240215,120000,838257780,13280,13290,13290,13280,69
|
|
20240215,115900,837340980,13290,13290,13290,13290,47
|
|
20240215,115800,836716350,13290,13290,13290,13290,33
|
|
20240215,115700,836277780,13290,13300,13300,13290,74
|
|
20240215,115600,835294270,13290,13290,13290,13290,0
|
|
20240215,115500,835294270,13290,13290,13290,13290,33
|
|
20240215,115400,834855700,13290,13290,13290,13290,38
|
|
20240215,115300,834350680,13310,13290,13310,13290,43
|
|
20240215,115200,833779010,13290,13290,13290,13290,66
|
|
20240215,115100,832901870,13290,13290,13290,13290,0
|
|
20240215,115000,832901870,13290,13290,13290,13290,33
|
|
20240215,114900,832463300,13290,13290,13290,13290,279
|
|
20240215,114800,828755390,13290,13300,13300,13290,33
|
|
20240215,114700,828316610,13300,13300,13300,13300,33
|
|
20240215,114600,827877710,13300,13300,13300,13300,36
|
|
20240215,114500,827398910,13300,13300,13300,13300,33
|
|
20240215,114400,826960010,13300,13300,13300,13300,58
|
|
20240215,114300,826188610,13320,13300,13320,13300,43
|
|
20240215,114200,825616510,13290,13290,13290,13290,33
|
|
20240215,114100,825177940,13290,13290,13290,13290,0
|
|
20240215,114000,825177940,13290,13290,13290,13290,33
|
|
20240215,113900,824739370,13320,13320,13320,13320,5
|
|
20240215,113800,824672770,13290,13310,13310,13290,46
|
|
20240215,113700,824061070,13300,13280,13300,13280,392
|
|
20240215,113600,818848130,13280,13280,13280,13280,9
|
|
20240215,113500,818728610,13280,13280,13280,13280,1145
|
|
20240215,113400,803523010,13280,13280,13280,13280,0
|
|
20240215,113300,803523010,13280,13280,13280,13280,33
|
|
20240215,113200,803084770,13280,13280,13280,13280,67
|
|
20240215,113100,802195010,13300,13300,13300,13300,1
|
|
20240215,113000,802181710,13280,13280,13280,13280,65
|
|
20240215,112900,801318510,13280,13280,13280,13280,0
|
|
20240215,112800,801318510,13280,13280,13290,13280,68
|
|
20240215,112700,800415440,13280,13290,13290,13280,370
|
|
20240215,112600,795498340,13290,13290,13290,13290,36
|
|
20240215,112500,795019900,13300,13290,13300,13290,67
|
|
20240215,112400,794129130,13290,13310,13310,13290,29
|
|
20240215,112300,793743700,13290,13310,13310,13290,93
|
|
20240215,112200,792506620,13310,13310,13310,13300,59
|
|
20240215,112100,791721600,13320,13320,13320,13320,15
|
|
20240215,112000,791521800,13300,13300,13300,13300,33
|
|
20240215,111900,791082900,13300,13300,13300,13300,0
|
|
20240215,111800,791082900,13300,13300,13300,13300,33
|
|
20240215,111700,790644000,13300,13300,13300,13300,33
|
|
20240215,111600,790205100,13300,13290,13300,13290,450
|
|
20240215,111500,784220110,13300,13290,13300,13290,74
|
|
20240215,111400,783236240,13290,13290,13290,13290,404
|
|
20240215,111300,777867080,13280,13290,13290,13280,43
|
|
20240215,111200,777295940,13280,13280,13280,13280,33
|
|
20240215,111100,776857700,13290,13290,13290,13290,233
|
|
20240215,111000,773761130,13290,13300,13300,13290,34
|
|
20240215,110900,773309260,13300,13320,13320,13300,8
|
|
20240215,110800,773202800,13290,13310,13310,13290,1365
|
|
20240215,110700,755059360,13290,13300,13300,13290,1490
|
|
20240215,110600,735253970,13290,13330,13330,13290,1526
|
|
20240215,110500,714949510,13320,13370,13370,13320,1053
|
|
20240215,110400,700916850,13370,13360,13370,13360,102
|
|
20240215,110300,699554110,13340,13340,13340,13340,33
|
|
20240215,110200,699113890,13360,13320,13360,13320,43
|
|
20240215,110100,698540730,13330,13330,13330,13330,474
|
|
20240215,110000,692222310,13320,13330,13330,13320,227
|
|
20240215,105900,689197830,13330,13330,13330,13330,0
|
|
20240215,105800,689197830,13330,13330,13330,13330,70
|
|
20240215,105700,688264730,13330,13330,13330,13330,33
|
|
20240215,105600,687824840,13330,13330,13330,13330,34
|
|
20240215,105500,687371620,13330,13330,13330,13330,48
|
|
20240215,105400,686731780,13340,13340,13340,13340,51
|
|
20240215,105300,686051440,13330,13330,13330,13330,33
|
|
20240215,105200,685611550,13330,13330,13330,13330,43
|
|
20240215,105100,685038360,13330,13320,13330,13320,445
|
|
20240215,105000,679106630,13320,13320,13320,13320,33
|
|
20240215,104900,678667070,13330,13330,13330,13330,1
|
|
20240215,104800,678653740,13320,13320,13320,13320,33
|
|
20240215,104700,678214180,13320,13320,13320,13320,337
|
|
20240215,104600,673725340,13320,13320,13320,13320,72
|
|
20240215,104500,672766300,13310,13310,13310,13310,0
|
|
20240215,104400,672766300,13310,13310,13310,13290,1746
|
|
20240215,104300,649541840,13320,13310,13320,13310,229
|
|
20240215,104200,646492330,13310,13310,13310,13310,0
|
|
20240215,104100,646492330,13310,13310,13310,13310,927
|
|
20240215,104000,634153960,13310,13310,13310,13310,0
|
|
20240215,103900,634153960,13310,13310,13310,13310,50
|
|
20240215,103800,633488460,13330,13330,13330,13330,0
|
|
20240215,103700,633488460,13330,13330,13330,13330,0
|
|
20240215,103600,633488460,13330,13310,13330,13310,145
|
|
20240215,103500,631558410,13280,13310,13330,13280,2941
|
|
20240215,103400,592444310,13310,13340,13340,13300,2130
|
|
20240215,103300,564081140,13330,13360,13360,13310,939
|
|
20240215,103200,551570410,13360,13330,13360,13330,580
|
|
20240215,103100,543837610,13310,13310,13310,13310,0
|
|
20240215,103000,543837610,13310,13300,13310,13290,311
|
|
20240215,102900,539701080,13300,13290,13300,13290,200
|
|
20240215,102800,537041590,13280,13280,13280,13280,13
|
|
20240215,102700,536868950,13290,13290,13290,13290,0
|
|
20240215,102600,536868950,13290,13280,13290,13280,199
|
|
20240215,102500,534224490,13280,13280,13280,13280,0
|
|
20240215,102400,534224490,13280,13280,13280,13280,0
|
|
20240215,102300,534224490,13280,13280,13280,13280,453
|
|
20240215,102200,528208650,13270,13270,13270,13270,10
|
|
20240215,102100,528075950,13260,13260,13260,13260,0
|
|
20240215,102000,528075950,13260,13260,13260,13260,0
|
|
20240215,101900,528075950,13260,13260,13260,13260,0
|
|
20240215,101800,528075950,13260,13250,13260,13250,844
|
|
20240215,101700,516892850,13250,13260,13260,13250,201
|
|
20240215,101600,514227640,13260,13260,13270,13260,1222
|
|
20240215,101500,498019470,13260,13270,13300,13260,1413
|
|
20240215,101400,479251200,13270,13300,13300,13260,461
|
|
20240215,101300,473133660,13300,13300,13300,13300,50
|
|
20240215,101200,472468660,13300,13300,13300,13300,20
|
|
20240215,101100,472202660,13310,13310,13310,13310,6
|
|
20240215,101000,472122800,13310,13310,13310,13310,0
|
|
20240215,100900,472122800,13310,13310,13310,13310,314
|
|
20240215,100800,467943460,13300,13320,13330,13300,1402
|
|
20240215,100700,449281960,13310,13300,13310,13300,84
|
|
20240215,100600,448164040,13290,13290,13290,13290,548
|
|
20240215,100500,440881120,13260,13280,13280,13260,1819
|
|
20240215,100400,416758060,13270,13290,13290,13270,357
|
|
20240215,100300,412020570,13290,13300,13300,13290,133
|
|
20240215,100200,410252500,13290,13290,13290,13290,0
|
|
20240215,100100,410252500,13290,13290,13290,13290,0
|
|
20240215,100000,410252500,13290,13290,13290,13290,60
|
|
20240215,095900,409455100,13290,13310,13310,13290,440
|
|
20240215,095800,403606000,13320,13320,13320,13320,304
|
|
20240215,095700,399556720,13310,13310,13310,13310,10
|
|
20240215,095600,399423620,13300,13300,13300,13300,303
|
|
20240215,095500,395393720,13280,13300,13300,13280,4804
|
|
20240215,095400,331544440,13260,13260,13260,13260,660
|
|
20240215,095300,322792840,13260,13260,13260,13260,0
|
|
20240215,095200,322792840,13260,13260,13260,13260,352
|
|
20240215,095100,318125320,13260,13250,13270,13250,897
|
|
20240215,095000,306229390,13250,13260,13260,13250,306
|
|
20240215,094900,302174530,13260,13270,13270,13260,132
|
|
20240215,094800,300422990,13300,13240,13300,13240,442
|
|
20240215,094700,294565840,13240,13240,13250,13240,1352
|
|
20240215,094600,276665350,13240,13230,13240,13230,1958
|
|
20240215,094500,250743780,13230,13230,13230,13220,188
|
|
20240215,094400,248256900,13210,13270,13270,13200,5087
|
|
20240215,094300,180873840,13280,13320,13320,13280,2988
|
|
20240215,094200,141132110,13310,13310,13320,13310,1196
|
|
20240215,094100,125213070,13310,13310,13310,13310,65
|
|
20240215,094000,124347920,13310,13310,13310,13310,14
|
|
20240215,093900,124161580,13310,13320,13320,13310,497
|
|
20240215,093800,117545720,13320,13320,13320,13320,45
|
|
20240215,093700,116946320,13310,13320,13320,13310,15
|
|
20240215,093600,116746660,13350,13340,13350,13320,1487
|
|
20240215,093500,96923180,13350,13350,13350,13350,15
|
|
20240215,093400,96722930,13340,13340,13340,13340,149
|
|
20240215,093300,94735270,13340,13350,13350,13340,138
|
|
20240215,093200,92893350,13340,13340,13340,13340,0
|
|
20240215,093100,92893350,13340,13340,13340,13340,68
|
|
20240215,093000,91986230,13350,13350,13350,13350,92
|
|
20240215,092900,90758030,13350,13360,13360,13350,68
|
|
20240215,092800,89850110,13370,13370,13370,13370,0
|
|
20240215,092700,89850110,13370,13340,13370,13340,167
|
|
20240215,092600,87622300,13340,13340,13340,13340,1
|
|
20240215,092500,87608960,13340,13360,13360,13340,457
|
|
20240215,092400,81508460,13360,13370,13370,13360,110
|
|
20240215,092300,80038760,13370,13370,13370,13340,113
|
|
20240215,092200,78530780,13340,13340,13340,13340,532
|
|
20240215,092100,71433900,13340,13340,13340,13340,0
|
|
20240215,092000,71433900,13340,13340,13340,13340,7
|
|
20240215,091900,71340520,13340,13340,13340,13340,30
|
|
20240215,091800,70940320,13350,13350,13350,13350,12
|
|
20240215,091700,70780120,13350,13380,13380,13350,301
|
|
20240215,091600,66752800,13350,13360,13360,13340,891
|
|
20240215,091500,54856520,13380,13360,13380,13360,533
|
|
20240215,091400,47725490,13370,13360,13370,13360,8
|
|
20240215,091300,47618600,13370,13390,13390,13370,145
|
|
20240215,091200,45679190,13380,13380,13380,13380,47
|
|
20240215,091100,45050330,13370,13370,13370,13370,6
|
|
20240215,091000,44970110,13380,13390,13390,13380,171
|
|
20240215,090900,42682040,13430,13430,13450,13430,5
|
|
20240215,090800,42614870,13390,13390,13430,13380,241
|
|
20240215,090700,39388840,13380,13380,13380,13380,15
|
|
20240215,090600,39188140,13380,13400,13400,13380,51
|
|
20240215,090500,38504940,13400,13380,13400,13380,90
|
|
20240215,090400,37299790,13380,13420,13420,13380,172
|
|
20240215,090300,34994440,13460,13420,13460,13410,332
|
|
20240215,090200,30528050,13390,13350,13390,13330,105
|
|
20240215,090100,29124740,13330,13400,13400,13330,902
|
|
20240215,090000,17085580,13400,13480,13480,13400,591
|