651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194800,4872350870,18000,18000,18000,18000,3353
|
|
20240213,194700,4872350870,18000,18000,18000,18000,0
|
|
20240213,194600,4872350870,18000,18000,18000,18000,0
|
|
20240213,194500,4872350870,18000,18000,18000,18000,0
|
|
20240213,194400,4872350870,18000,18000,18000,18000,0
|
|
20240213,194300,4872350870,18000,18000,18000,18000,0
|
|
20240213,194200,4872350870,18000,18000,18000,18000,0
|
|
20240213,194100,4872350870,18000,18000,18000,18000,0
|
|
20240213,194000,4872350870,18000,18000,18000,18000,0
|
|
20240213,193900,4872350870,18000,18000,18000,18000,0
|
|
20240213,193800,4872350870,18000,18000,18000,18000,0
|
|
20240213,193700,4872350870,18000,18000,18000,18000,0
|
|
20240213,193600,4872350870,18000,18000,18000,18000,0
|
|
20240213,193500,4872350870,18000,18000,18000,18000,0
|
|
20240213,193400,4872350870,18000,18000,18000,18000,0
|
|
20240213,193300,4872350870,18000,18000,18000,18000,0
|
|
20240213,193200,4872350870,18000,18000,18000,18000,0
|
|
20240213,193100,4872350870,18000,18000,18000,18000,0
|
|
20240213,193000,4872350870,18000,18000,18000,18000,0
|
|
20240213,192900,4872350870,18000,18000,18000,18000,0
|
|
20240213,192800,4872350870,18000,18000,18000,18000,0
|
|
20240213,192700,4872350870,18000,18000,18000,18000,0
|
|
20240213,192600,4872350870,18000,18000,18000,18000,0
|
|
20240213,192500,4872350870,18000,18000,18000,18000,0
|
|
20240213,192400,4872350870,18000,18000,18000,18000,0
|
|
20240213,192300,4872350870,18000,18000,18000,18000,0
|
|
20240213,192200,4872350870,18000,18000,18000,18000,0
|
|
20240213,192100,4872350870,18000,18000,18000,18000,0
|
|
20240213,192000,4872350870,18000,18000,18000,18000,0
|
|
20240213,191900,4872350870,18000,18000,18000,18000,0
|
|
20240213,191800,4872350870,18000,18000,18000,18000,3353
|
|
20240213,191700,4872350870,18000,18000,18000,18000,0
|
|
20240213,191600,4872350870,18000,18000,18000,18000,0
|
|
20240213,191500,4872350870,18000,18000,18000,18000,0
|
|
20240213,191400,4872350870,18000,18000,18000,18000,0
|
|
20240213,191300,4872350870,18000,18000,18000,18000,0
|
|
20240213,191200,4872350870,18000,18000,18000,18000,0
|
|
20240213,191100,4872350870,18000,18000,18000,18000,0
|
|
20240213,191000,4872350870,18000,18000,18000,18000,0
|
|
20240213,190900,4872350870,18000,18000,18000,18000,0
|
|
20240213,190800,4872350870,18000,18000,18000,18000,0
|
|
20240213,190700,4872350870,18000,18000,18000,18000,0
|
|
20240213,190600,4872350870,18000,18000,18000,18000,0
|
|
20240213,190500,4872350870,18000,18000,18000,18000,0
|
|
20240213,190400,4872350870,18000,18000,18000,18000,0
|
|
20240213,190300,4872350870,18000,18000,18000,18000,0
|
|
20240213,190200,4872350870,18000,18000,18000,18000,0
|
|
20240213,190100,4872350870,18000,18000,18000,18000,0
|
|
20240213,190000,4872350870,18000,18000,18000,18000,0
|
|
20240213,185900,4872350870,18000,18000,18000,18000,0
|
|
20240213,185800,4872350870,18000,18000,18000,18000,0
|
|
20240213,185700,4872350870,18000,18000,18000,18000,0
|
|
20240213,185600,4872350870,18000,18000,18000,18000,0
|
|
20240213,185500,4872350870,18000,18000,18000,18000,0
|
|
20240213,185400,4872350870,18000,18000,18000,18000,0
|
|
20240213,185300,4872350870,18000,18000,18000,18000,0
|
|
20240213,185200,4872350870,18000,18000,18000,18000,0
|
|
20240213,185100,4872350870,18000,18000,18000,18000,0
|
|
20240213,185000,4872350870,18000,18000,18000,18000,0
|
|
20240213,184900,4872350870,18000,18000,18000,18000,0
|
|
20240213,184800,4872350870,18000,18000,18000,18000,3353
|
|
20240213,184700,4872350870,18000,18000,18000,18000,0
|
|
20240213,184600,4872350870,18000,18000,18000,18000,0
|
|
20240213,184500,4872350870,18000,18000,18000,18000,0
|
|
20240213,184400,4872350870,18000,18000,18000,18000,0
|
|
20240213,184300,4872350870,18000,18000,18000,18000,0
|
|
20240213,184200,4872350870,18000,18000,18000,18000,0
|
|
20240213,184100,4872350870,18000,18000,18000,18000,0
|
|
20240213,184000,4872350870,18000,18000,18000,18000,0
|
|
20240213,183900,4872350870,18000,18000,18000,18000,0
|
|
20240213,183800,4872350870,18000,18000,18000,18000,0
|
|
20240213,183700,4872350870,18000,18000,18000,18000,0
|
|
20240213,183600,4872350870,18000,18000,18000,18000,0
|
|
20240213,183500,4872350870,18000,18000,18000,18000,0
|
|
20240213,183400,4872350870,18000,18000,18000,18000,0
|
|
20240213,183300,4872350870,18000,18000,18000,18000,0
|
|
20240213,183200,4872350870,18000,18000,18000,18000,0
|
|
20240213,183100,4872350870,18000,18000,18000,18000,0
|
|
20240213,183000,4872350870,18000,18000,18000,18000,0
|
|
20240213,182900,4872350870,18000,18000,18000,18000,0
|
|
20240213,182800,4872350870,18000,18000,18000,18000,0
|
|
20240213,182700,4872350870,18000,18000,18000,18000,0
|
|
20240213,182600,4872350870,18000,18000,18000,18000,0
|
|
20240213,182500,4872350870,18000,18000,18000,18000,0
|
|
20240213,182400,4872350870,18000,18000,18000,18000,0
|
|
20240213,182300,4872350870,18000,18000,18000,18000,0
|
|
20240213,182200,4872350870,18000,18000,18000,18000,0
|
|
20240213,182100,4872350870,18000,18000,18000,18000,0
|
|
20240213,182000,4872350870,18000,18000,18000,18000,0
|
|
20240213,181900,4872350870,18000,18000,18000,18000,0
|
|
20240213,181800,4872350870,18000,18000,18000,18000,3353
|
|
20240213,181700,4872350870,18000,18000,18000,18000,0
|
|
20240213,181600,4872350870,18000,18000,18000,18000,0
|
|
20240213,181500,4872350870,18000,18000,18000,18000,0
|
|
20240213,181400,4872350870,18000,18000,18000,18000,0
|
|
20240213,181300,4872350870,18000,18000,18000,18000,0
|
|
20240213,181200,4872350870,18000,18000,18000,18000,0
|
|
20240213,181100,4872350870,18000,18000,18000,18000,0
|
|
20240213,181000,4872350870,18000,18000,18000,18000,0
|
|
20240213,180900,4872350870,18000,18000,18000,18000,0
|
|
20240213,180800,4872350870,18000,18000,18000,18000,0
|
|
20240213,180700,4872350870,18000,18000,18000,18000,0
|
|
20240213,180600,4872350870,18000,18000,18000,18000,0
|
|
20240213,180500,4872350870,18000,18000,18000,18000,0
|
|
20240213,180400,4872350870,18000,18000,18000,18000,0
|
|
20240213,180300,4872350870,18000,18000,18000,18000,0
|
|
20240213,180200,4872350870,18000,18000,18000,18000,0
|
|
20240213,180100,4872350870,18000,18000,18000,18000,0
|
|
20240213,180000,4872350870,18000,18000,18000,18000,0
|
|
20240213,175900,4872350870,18000,18000,18000,18000,0
|
|
20240213,175800,4872350870,18000,18000,18000,18000,0
|
|
20240213,175700,4872350870,18000,18000,18000,18000,0
|
|
20240213,175600,4872350870,18000,18000,18000,18000,0
|
|
20240213,175500,4872350870,18000,18000,18000,18000,0
|
|
20240213,175400,4872350870,18000,18000,18000,18000,0
|
|
20240213,175300,4872350870,18000,18000,18000,18000,0
|
|
20240213,175200,4872350870,18000,18000,18000,18000,0
|
|
20240213,175100,4872350870,18000,18000,18000,18000,0
|
|
20240213,175000,4872350870,18000,18000,18000,18000,0
|
|
20240213,174900,4872350870,18000,18000,18000,18000,0
|
|
20240213,174800,4872350870,18000,18000,18000,18000,3353
|
|
20240213,174700,4872350870,18000,18000,18000,18000,0
|
|
20240213,174600,4872350870,18000,18000,18000,18000,0
|
|
20240213,174500,4872350870,18000,18000,18000,18000,0
|
|
20240213,174400,4872350870,18000,18000,18000,18000,0
|
|
20240213,174300,4872350870,18000,18000,18000,18000,0
|
|
20240213,174200,4872350870,18000,18000,18000,18000,0
|
|
20240213,174100,4872350870,18000,18000,18000,18000,0
|
|
20240213,174000,4872350870,18000,18000,18000,18000,0
|
|
20240213,173900,4872350870,18000,18000,18000,18000,0
|
|
20240213,173800,4872350870,18000,18000,18000,18000,0
|
|
20240213,173700,4872350870,18000,18000,18000,18000,0
|
|
20240213,173600,4872350870,18000,18000,18000,18000,0
|
|
20240213,173500,4872350870,18000,18000,18000,18000,0
|
|
20240213,173400,4872350870,18000,18000,18000,18000,0
|
|
20240213,173300,4872350870,18000,18000,18000,18000,0
|
|
20240213,173200,4872350870,18000,18000,18000,18000,0
|
|
20240213,173100,4872350870,18000,18000,18000,18000,0
|
|
20240213,173000,4872350870,18000,18000,18000,18000,0
|
|
20240213,172900,4872350870,18000,18000,18000,18000,0
|
|
20240213,172800,4872350870,18000,18000,18000,18000,0
|
|
20240213,172700,4872350870,18000,18000,18000,18000,0
|
|
20240213,172600,4872350870,18000,18000,18000,18000,0
|
|
20240213,172500,4872350870,18000,18000,18000,18000,0
|
|
20240213,172400,4872350870,18000,18000,18000,18000,0
|
|
20240213,172300,4872350870,18000,18000,18000,18000,0
|
|
20240213,172200,4872350870,18000,18000,18000,18000,0
|
|
20240213,172100,4872350870,18000,18000,18000,18000,0
|
|
20240213,172000,4872350870,18000,18000,18000,18000,0
|
|
20240213,171900,4872350870,18000,18000,18000,18000,0
|
|
20240213,171800,4872350870,18000,18000,18000,18000,3353
|
|
20240213,171700,4872350870,18000,18000,18000,18000,0
|
|
20240213,171600,4872350870,18000,18000,18000,18000,0
|
|
20240213,171500,4872350870,18000,18000,18000,18000,0
|
|
20240213,171400,4872350870,18000,18000,18000,18000,0
|
|
20240213,171300,4872350870,18000,18000,18000,18000,0
|
|
20240213,171200,4872350870,18000,18000,18000,18000,0
|
|
20240213,171100,4872350870,18000,18000,18000,18000,0
|
|
20240213,171000,4872350870,18000,18000,18000,18000,0
|
|
20240213,170900,4872350870,18000,18000,18000,18000,0
|
|
20240213,170800,4872350870,18000,18000,18000,18000,0
|
|
20240213,170700,4872350870,18000,18000,18000,18000,0
|
|
20240213,170600,4872350870,18000,18000,18000,18000,0
|
|
20240213,170500,4872350870,18000,18000,18000,18000,0
|
|
20240213,170400,4872350870,18000,18000,18000,18000,0
|
|
20240213,170300,4872350870,18000,18000,18000,18000,0
|
|
20240213,170200,4872350870,18000,18000,18000,18000,0
|
|
20240213,170100,4872350870,18000,18000,18000,18000,0
|
|
20240213,170000,4872350870,18000,18000,18000,18000,0
|
|
20240213,165900,4872350870,18000,18000,18000,18000,0
|
|
20240213,165800,4872350870,18000,18000,18000,18000,0
|
|
20240213,165700,4872350870,18000,18000,18000,18000,0
|
|
20240213,165600,4872350870,18000,18000,18000,18000,0
|
|
20240213,165500,4872350870,18000,18000,18000,18000,0
|
|
20240213,165400,4872350870,18000,18000,18000,18000,0
|
|
20240213,165300,4872350870,18000,18000,18000,18000,0
|
|
20240213,165200,4872350870,18000,18000,18000,18000,0
|
|
20240213,165100,4872350870,18000,18000,18000,18000,0
|
|
20240213,165000,4872350870,18000,18000,18000,18000,0
|
|
20240213,164900,4872350870,18000,18000,18000,18000,0
|
|
20240213,164800,4872350870,18000,18000,18000,18000,3353
|
|
20240213,164700,4872350870,18000,18000,18000,18000,0
|
|
20240213,164600,4872350870,18000,18000,18000,18000,0
|
|
20240213,164500,4872350870,18000,18000,18000,18000,0
|
|
20240213,164400,4872350870,18000,18000,18000,18000,0
|
|
20240213,164300,4872350870,18000,18000,18000,18000,0
|
|
20240213,164200,4872350870,18000,18000,18000,18000,0
|
|
20240213,164100,4872350870,18000,18000,18000,18000,0
|
|
20240213,164000,4872350870,18000,18000,18000,18000,0
|
|
20240213,163900,4872350870,18000,18000,18000,18000,0
|
|
20240213,163800,4872350870,18000,18000,18000,18000,0
|
|
20240213,163700,4872350870,18000,18000,18000,18000,0
|
|
20240213,163600,4872350870,18000,18000,18000,18000,0
|
|
20240213,163500,4872350870,18000,18000,18000,18000,0
|
|
20240213,163400,4872350870,18000,18000,18000,18000,0
|
|
20240213,163300,4872350870,18000,18000,18000,18000,0
|
|
20240213,163200,4872350870,18000,18000,18000,18000,0
|
|
20240213,163100,4872350870,18000,18000,18000,18000,0
|
|
20240213,163000,4872350870,18000,18000,18000,18000,0
|
|
20240213,162900,4872350870,18000,18000,18000,18000,0
|
|
20240213,162800,4872350870,18000,18000,18000,18000,0
|
|
20240213,162700,4872350870,18000,18000,18000,18000,0
|
|
20240213,162600,4872350870,18000,18000,18000,18000,0
|
|
20240213,162500,4872350870,18000,18000,18000,18000,0
|
|
20240213,162400,4872350870,18000,18000,18000,18000,0
|
|
20240213,162300,4872350870,18000,18000,18000,18000,0
|
|
20240213,162200,4872350870,18000,18000,18000,18000,0
|
|
20240213,162100,4872350870,18000,18000,18000,18000,0
|
|
20240213,162000,4872350870,18000,18000,18000,18000,0
|
|
20240213,161900,4872350870,18000,18000,18000,18000,0
|
|
20240213,161800,4872350870,18000,18000,18000,18000,3353
|
|
20240213,161700,4872350870,18000,18000,18000,18000,0
|
|
20240213,161600,4872350870,18000,18000,18000,18000,0
|
|
20240213,161500,4872350870,18000,18000,18000,18000,0
|
|
20240213,161400,4872350870,18000,18000,18000,18000,0
|
|
20240213,161300,4872350870,18000,18000,18000,18000,0
|
|
20240213,161200,4872350870,18000,18000,18000,18000,0
|
|
20240213,161100,4872350870,18000,18000,18000,18000,0
|
|
20240213,161000,4872350870,18000,18000,18000,18000,0
|
|
20240213,160900,4872350870,18000,18000,18000,18000,0
|
|
20240213,160800,4872350870,18000,18000,18000,18000,0
|
|
20240213,160700,4872350870,18000,18000,18000,18000,0
|
|
20240213,160600,4872350870,18000,18000,18000,18000,0
|
|
20240213,160500,4872350870,18000,18000,18000,18000,0
|
|
20240213,160400,4872350870,18000,18000,18000,18000,0
|
|
20240213,160300,4872350870,18000,18000,18000,18000,0
|
|
20240213,160200,4872350870,18000,18000,18000,18000,0
|
|
20240213,160100,4872350870,18000,18000,18000,18000,0
|
|
20240213,160000,4872350870,18000,18000,18000,18000,0
|
|
20240213,155900,4872350870,18000,18000,18000,18000,0
|
|
20240213,155800,4872350870,18000,18000,18000,18000,0
|
|
20240213,155700,4872350870,18000,18000,18000,18000,0
|
|
20240213,155600,4872350870,18000,18000,18000,18000,0
|
|
20240213,155500,4872350870,18000,18000,18000,18000,0
|
|
20240213,155400,4872350870,18000,18000,18000,18000,0
|
|
20240213,155300,4872350870,18000,18000,18000,18000,0
|
|
20240213,155200,4872350870,18000,18000,18000,18000,0
|
|
20240213,155100,4872350870,18000,18000,18000,18000,0
|
|
20240213,155000,4872350870,18000,18000,18000,18000,0
|
|
20240213,154900,4872350870,18000,18000,18000,18000,0
|
|
20240213,154800,4872350870,18000,18000,18000,18000,3353
|
|
20240213,154700,4872350870,18000,18000,18000,18000,0
|
|
20240213,154600,4872350870,18000,18000,18000,18000,0
|
|
20240213,154500,4872350870,18000,18000,18000,18000,0
|
|
20240213,154400,4872350870,18000,18000,18000,18000,0
|
|
20240213,154300,4872350870,18000,18000,18000,18000,0
|
|
20240213,154200,4872350870,18000,18000,18000,18000,0
|
|
20240213,154100,4872350870,18000,18000,18000,18000,0
|
|
20240213,154000,4872350870,18000,18000,18000,18000,0
|
|
20240213,153900,4872350870,18000,18000,18000,18000,0
|
|
20240213,153800,4872350870,18000,18000,18000,18000,0
|
|
20240213,153700,4872350870,18000,18000,18000,18000,0
|
|
20240213,153600,4872350870,18000,18000,18000,18000,0
|
|
20240213,153500,4872350870,18000,18000,18000,18000,0
|
|
20240213,153400,4872350870,18000,18000,18000,18000,0
|
|
20240213,153300,4872350870,18000,18000,18000,18000,0
|
|
20240213,153200,4872350870,18000,18000,18000,18000,0
|
|
20240213,153100,4872350870,18000,18000,18000,18000,0
|
|
20240213,153000,4872350870,18000,18000,18000,18000,3353
|
|
20240213,152900,4811996870,17980,17980,17980,17980,0
|
|
20240213,152800,4811996870,17980,17980,17980,17980,0
|
|
20240213,152700,4811996870,17980,17980,17980,17980,0
|
|
20240213,152600,4811996870,17980,17980,17980,17980,0
|
|
20240213,152500,4811996870,17980,17980,17980,17980,0
|
|
20240213,152400,4811996870,17980,17980,17980,17980,0
|
|
20240213,152300,4811996870,17980,17980,17980,17980,0
|
|
20240213,152200,4811996870,17980,17980,17980,17980,0
|
|
20240213,152100,4811996870,17980,17980,17980,17980,0
|
|
20240213,152000,4811996870,17980,17980,17980,17980,0
|
|
20240213,151900,4811996870,17980,17970,18000,17970,1109
|
|
20240213,151800,4792041130,17960,17960,17960,17960,191
|
|
20240213,151700,4788610770,17970,17970,17970,17960,467
|
|
20240213,151600,4780222360,17980,17960,17980,17960,385
|
|
20240213,151500,4773307290,17950,17960,17960,17950,433
|
|
20240213,151400,4765534290,17950,17960,17960,17950,110
|
|
20240213,151300,4763558810,17960,17960,17960,17930,1160
|
|
20240213,151200,4742729410,17960,17960,17960,17960,1
|
|
20240213,151100,4742711450,17950,17960,17960,17940,1450
|
|
20240213,151000,4716692250,17970,17990,17990,17970,474
|
|
20240213,150900,4708169390,17980,17980,17980,17980,30
|
|
20240213,150800,4707629990,17980,17970,17980,17960,1451
|
|
20240213,150700,4681554370,17970,17980,17980,17970,9
|
|
20240213,150600,4681392580,17990,17960,17990,17960,53
|
|
20240213,150500,4680440670,17960,17980,17980,17960,737
|
|
20240213,150400,4667199500,17980,17980,17980,17980,41
|
|
20240213,150300,4666462320,18010,18010,18010,18010,50
|
|
20240213,150200,4665561820,18020,17970,18020,17970,462
|
|
20240213,150100,4657257660,17970,17990,17990,17970,1000
|
|
20240213,150000,4639286470,17980,17990,17990,17980,497
|
|
20240213,145900,4630350200,17980,18040,18040,17980,967
|
|
20240213,145800,4612962600,18030,17980,18030,17980,556
|
|
20240213,145700,4602958800,17980,18030,18030,17980,603
|
|
20240213,145600,4592109060,18050,18040,18050,18040,4
|
|
20240213,145500,4592036870,18040,18010,18040,17990,413
|
|
20240213,145400,4584596850,18010,18000,18010,18000,63
|
|
20240213,145300,4583462830,18000,18010,18010,18000,236
|
|
20240213,145200,4579213470,18030,18000,18030,18000,261
|
|
20240213,145100,4574508740,18030,17990,18030,17980,776
|
|
20240213,145000,4560549340,18000,17990,18000,17990,17
|
|
20240213,144900,4560243500,17990,17990,17990,17980,444
|
|
20240213,144800,4552256040,17990,17990,17990,17980,64
|
|
20240213,144700,4551105130,17990,17990,18000,17990,89
|
|
20240213,144600,4549503620,17990,18000,18040,17990,1135
|
|
20240213,144500,4529075240,18040,18070,18070,18000,977
|
|
20240213,144400,4511479690,18080,18020,18090,18010,3205
|
|
20240213,144300,4453582350,18010,18010,18020,18010,49
|
|
20240213,144200,4452699500,18000,18030,18040,18000,150
|
|
20240213,144100,4449994130,18030,18000,18030,18000,24
|
|
20240213,144000,4449561710,18000,18000,18000,17990,326
|
|
20240213,143900,4443694990,18000,18010,18010,18000,800
|
|
20240213,143800,4429293850,18040,18040,18040,18040,114
|
|
20240213,143700,4427237290,18000,18030,18030,18000,600
|
|
20240213,143600,4416427400,18030,18030,18040,18000,1450
|
|
20240213,143500,4390314920,18000,18010,18030,18000,643
|
|
20240213,143400,4378733990,18020,18020,18020,18000,1181
|
|
20240213,143300,4357461780,18020,18030,18030,18020,165
|
|
20240213,143200,4354488280,18030,18020,18030,18020,542
|
|
20240213,143100,4344721180,18030,18050,18050,18020,190
|
|
20240213,143000,4341292890,18050,18060,18060,18050,269
|
|
20240213,142900,4336435440,18060,18070,18070,18060,172
|
|
20240213,142800,4333327620,18070,18050,18070,18010,814
|
|
20240213,142700,4318648960,18050,18080,18080,18040,263
|
|
20240213,142600,4313901340,18040,18060,18100,18030,634
|
|
20240213,142500,4302446510,18020,18040,18070,18020,167
|
|
20240213,142400,4299433460,18070,18040,18070,18040,29
|
|
20240213,142300,4298910000,18080,18070,18090,18030,460
|
|
20240213,142200,4290608670,18050,18050,18050,18050,63
|
|
20240213,142100,4289471520,18040,18100,18100,18040,1112
|
|
20240213,142000,4269379020,18100,18080,18100,18070,1788
|
|
20240213,141900,4237042660,18080,18020,18090,18020,1534
|
|
20240213,141800,4209306030,18020,18040,18040,18020,253
|
|
20240213,141700,4204745400,18040,18050,18050,18040,3452
|
|
20240213,141600,4142456810,18050,18040,18080,18040,380
|
|
20240213,141500,4135589710,18070,18040,18070,18030,2042
|
|
20240213,141400,4098735270,18040,18030,18040,18030,99
|
|
20240213,141300,4096949900,18030,18030,18030,18030,360
|
|
20240213,141200,4090459100,18030,18020,18040,18020,785
|
|
20240213,141100,4076303560,18020,18030,18030,18020,252
|
|
20240213,141000,4071761570,18030,18030,18030,18020,178
|
|
20240213,140900,4068553980,18030,18010,18030,18010,442
|
|
20240213,140800,4060589490,18010,18010,18010,18010,29
|
|
20240213,140700,4060067200,18020,18020,18030,18010,1159
|
|
20240213,140600,4039182920,18020,18020,18030,18020,1613
|
|
20240213,140500,4010110550,18010,18010,18010,18010,276
|
|
20240213,140400,4005139790,18010,18010,18020,18010,516
|
|
20240213,140300,3995846050,18010,18020,18020,18000,284
|
|
20240213,140200,3990732300,18010,18010,18020,17990,815
|
|
20240213,140100,3976050770,18020,18020,18030,18020,161
|
|
20240213,140000,3973149250,18020,17990,18030,17980,2626
|
|
20240213,135900,3925853370,17980,17980,18010,17980,6520
|
|
20240213,135800,3808522860,17980,17970,17980,17970,86
|
|
20240213,135700,3806977080,17970,17970,17970,17970,156
|
|
20240213,135600,3804173760,17970,17960,17970,17960,183
|
|
20240213,135500,3800885710,17970,17970,17980,17970,482
|
|
20240213,135400,3792223800,17980,17950,17980,17940,3040
|
|
20240213,135300,3737614100,17930,17940,17940,17930,124
|
|
20240213,135200,3735389640,17930,17930,17940,17930,475
|
|
20240213,135100,3726869810,17960,17940,17960,17940,2259
|
|
20240213,135000,3686319090,17940,17930,17940,17930,76
|
|
20240213,134900,3684956400,17940,17930,17940,17930,1034
|
|
20240213,134800,3666416440,17930,17920,17930,17920,78
|
|
20240213,134700,3665018270,17940,17930,17940,17930,1016
|
|
20240213,134600,3646801190,17920,17920,17920,17920,0
|
|
20240213,134500,3646801190,17920,17900,17920,17900,92
|
|
20240213,134400,3645152570,17930,17930,17930,17900,4007
|
|
20240213,134300,3573427060,17870,17900,17930,17870,1440
|
|
20240213,134200,3547660220,17890,17890,17900,17890,387
|
|
20240213,134100,3540735980,17900,17930,17930,17900,94
|
|
20240213,134000,3539053130,17930,17940,17940,17900,501
|
|
20240213,133900,3530081010,17940,17930,17940,17930,362
|
|
20240213,133800,3523590330,17930,17920,17930,17920,13
|
|
20240213,133700,3523357360,17920,17930,17930,17920,202
|
|
20240213,133600,3519737130,17930,17960,17960,17930,961
|
|
20240213,133500,3502493280,17960,17950,17970,17940,1274
|
|
20240213,133400,3479622520,17930,17930,17950,17930,1659
|
|
20240213,133300,3449866050,17930,17920,17930,17910,596
|
|
20240213,133200,3439187870,17920,17910,17920,17910,823
|
|
20240213,133100,3424444770,17910,17930,17930,17910,320
|
|
20240213,133000,3418711570,17920,17920,17920,17910,901
|
|
20240213,132900,3402566400,17910,17900,17910,17900,1794
|
|
20240213,132800,3370444700,17900,17900,17900,17900,860
|
|
20240213,132700,3355050700,17900,17890,17900,17890,585
|
|
20240213,132600,3344584950,17890,17890,17900,17890,422
|
|
20240213,132500,3337032370,17900,17860,17900,17840,2028
|
|
20240213,132400,3300783350,17850,17820,17850,17820,896
|
|
20240213,132300,3284797370,17820,17810,17820,17810,675
|
|
20240213,132200,3272769220,17810,17820,17820,17810,148
|
|
20240213,132100,3270132610,17800,17800,17800,17800,0
|
|
20240213,132000,3270132610,17800,17810,17830,17800,1900
|
|
20240213,131900,3236292150,17810,17810,17810,17810,49
|
|
20240213,131800,3235419460,17820,17810,17820,17810,360
|
|
20240213,131700,3229004560,17810,17810,17810,17810,89
|
|
20240213,131600,3227419470,17810,17810,17810,17810,15
|
|
20240213,131500,3227152320,17810,17830,17830,17810,131
|
|
20240213,131400,3224819010,17810,17800,17810,17800,499
|
|
20240213,131300,3215936240,17790,17800,17800,17790,160
|
|
20240213,131200,3213088740,17800,17800,17800,17790,108
|
|
20240213,131100,3211167090,17800,17800,17800,17800,24
|
|
20240213,131000,3210739890,17790,17810,17810,17790,198
|
|
20240213,130900,3207217430,17790,17810,17810,17790,2
|
|
20240213,130800,3207181830,17810,17800,17810,17800,112
|
|
20240213,130700,3205187860,17790,17790,17790,17790,1
|
|
20240213,130600,3205170070,17800,17790,17800,17790,462
|
|
20240213,130500,3196946490,17790,17800,17800,17790,1064
|
|
20240213,130400,3178016790,17800,17800,17800,17800,426
|
|
20240213,130300,3170433990,17800,17800,17800,17800,291
|
|
20240213,130200,3165254190,17800,17800,17800,17800,0
|
|
20240213,130100,3165254190,17800,17800,17820,17800,398
|
|
20240213,130000,3158167030,17790,17790,17790,17790,167
|
|
20240213,125900,3155196100,17810,17810,17810,17810,64
|
|
20240213,125800,3154056260,17810,17810,17810,17810,11
|
|
20240213,125700,3153860350,17790,17790,17800,17790,444
|
|
20240213,125600,3145960670,17790,17800,17800,17790,106
|
|
20240213,125500,3144074250,17800,17820,17820,17790,1859
|
|
20240213,125400,3110964990,17820,17820,17820,17820,3
|
|
20240213,125300,3110911530,17820,17840,17840,17820,83
|
|
20240213,125200,3109431010,17820,17840,17840,17820,500
|
|
20240213,125100,3100513620,17840,17840,17840,17840,0
|
|
20240213,125000,3100513620,17840,17850,17850,17840,150
|
|
20240213,124900,3097836870,17850,17850,17850,17850,93
|
|
20240213,124800,3096176820,17860,17850,17860,17850,395
|
|
20240213,124700,3089123050,17850,17850,17850,17850,1
|
|
20240213,124600,3089105200,17870,17860,17870,17860,613
|
|
20240213,124500,3078154090,17850,17840,17850,17840,125
|
|
20240213,124400,3075923590,17860,17860,17860,17830,353
|
|
20240213,124300,3069620550,17830,17850,17850,17830,547
|
|
20240213,124200,3059866040,17840,17850,17850,17840,494
|
|
20240213,124100,3051052570,17850,17850,17850,17840,175
|
|
20240213,124000,3047929820,17840,17840,17840,17840,63
|
|
20240213,123900,3046805900,17850,17850,17850,17850,0
|
|
20240213,123800,3046805900,17850,17850,17850,17840,608
|
|
20240213,123700,3035958100,17860,17860,17860,17840,113
|
|
20240213,123600,3033941570,17860,17860,17860,17840,325
|
|
20240213,123500,3028137470,17860,17860,17860,17860,100
|
|
20240213,123400,3026351470,17840,17840,17840,17840,1
|
|
20240213,123300,3026333630,17840,17840,17840,17840,819
|
|
20240213,123200,3011722670,17840,17870,17870,17840,1576
|
|
20240213,123100,2983576380,17870,17870,17870,17870,163
|
|
20240213,123000,2980663570,17880,17870,17880,17870,85
|
|
20240213,122900,2979144520,17870,17890,17890,17870,716
|
|
20240213,122800,2966342990,17890,17860,17890,17860,761
|
|
20240213,122700,2952740710,17870,17870,17870,17870,1
|
|
20240213,122600,2952722840,17870,17870,17870,17870,0
|
|
20240213,122500,2952722840,17870,17860,17870,17860,167
|
|
20240213,122400,2949739470,17840,17860,17860,17840,372
|
|
20240213,122300,2943099630,17860,17860,17860,17860,322
|
|
20240213,122200,2937348710,17860,17880,17890,17860,333
|
|
20240213,122100,2931399720,17890,17890,17890,17890,0
|
|
20240213,122000,2931399720,17890,17900,17900,17890,17
|
|
20240213,121900,2931095490,17890,17890,17890,17890,41
|
|
20240213,121800,2930362000,17890,17890,17890,17890,84
|
|
20240213,121700,2928859240,17900,17900,17900,17900,172
|
|
20240213,121600,2925780440,17910,17910,17910,17900,163
|
|
20240213,121500,2922861610,17910,17910,17920,17900,676
|
|
20240213,121400,2910750050,17910,17900,17920,17890,2375
|
|
20240213,121300,2868254800,17900,17880,17900,17880,1107
|
|
20240213,121200,2848457330,17880,17880,17880,17880,131
|
|
20240213,121100,2846115050,17880,17880,17880,17880,80
|
|
20240213,121000,2844684650,17880,17900,17900,17880,325
|
|
20240213,120900,2838869150,17900,17900,17910,17900,815
|
|
20240213,120800,2824280640,17870,17870,17870,17870,327
|
|
20240213,120700,2818437150,17870,17890,17890,17870,475
|
|
20240213,120600,2809944090,17890,17880,17900,17880,657
|
|
20240213,120500,2798191240,17880,17870,17890,17870,307
|
|
20240213,120400,2792701440,17880,17880,17880,17880,255
|
|
20240213,120300,2788142040,17880,17860,17880,17860,981
|
|
20240213,120200,2770610630,17870,17850,17870,17850,3
|
|
20240213,120100,2770557060,17860,17860,17860,17860,1
|
|
20240213,120000,2770539200,17850,17850,17850,17840,93
|
|
20240213,115900,2768879900,17850,17850,17850,17850,1
|
|
20240213,115800,2768862050,17850,17860,17860,17850,335
|
|
20240213,115700,2762879700,17860,17850,17860,17850,89
|
|
20240213,115600,2761291000,17850,17850,17850,17850,1
|
|
20240213,115500,2761273150,17820,17820,17830,17820,1841
|
|
20240213,115400,2728465970,17840,17840,17860,17840,1361
|
|
20240213,115300,2704169990,17840,17830,17840,17830,166
|
|
20240213,115200,2701209700,17860,17860,17860,17860,0
|
|
20240213,115100,2701209700,17860,17850,17860,17850,200
|
|
20240213,115000,2697638530,17850,17860,17860,17850,198
|
|
20240213,114900,2694102720,17850,17860,17860,17850,11
|
|
20240213,114800,2693906360,17850,17840,17850,17830,486
|
|
20240213,114700,2685233670,17820,17830,17830,17820,139
|
|
20240213,114600,2682756220,17810,17810,17810,17810,3
|
|
20240213,114500,2682702790,17820,17810,17820,17810,76
|
|
20240213,114400,2681348480,17810,17810,17810,17810,92
|
|
20240213,114300,2679709960,17820,17820,17830,17810,558
|
|
20240213,114200,2669765970,17820,17820,17820,17820,0
|
|
20240213,114100,2669765970,17820,17810,17820,17810,12
|
|
20240213,114000,2669552220,17820,17820,17820,17820,72
|
|
20240213,113900,2668269180,17820,17790,17820,17790,1048
|
|
20240213,113800,2649606100,17790,17780,17790,17780,290
|
|
20240213,113700,2644448250,17780,17770,17780,17770,229
|
|
20240213,113600,2640378120,17770,17770,17770,17770,0
|
|
20240213,113500,2640378120,17770,17760,17770,17760,76
|
|
20240213,113400,2639028350,17760,17760,17760,17760,30
|
|
20240213,113300,2638495550,17780,17780,17780,17780,2
|
|
20240213,113200,2638459990,17790,17790,17790,17790,0
|
|
20240213,113100,2638459990,17790,17760,17790,17760,29
|
|
20240213,113000,2637944380,17760,17750,17760,17750,836
|
|
20240213,112900,2623103380,17750,17730,17750,17730,1364
|
|
20240213,112800,2598899950,17730,17750,17750,17730,1089
|
|
20240213,112700,2579581830,17750,17760,17760,17750,1489
|
|
20240213,112600,2553151790,17760,17760,17760,17760,30
|
|
20240213,112500,2552618990,17750,17760,17760,17750,193
|
|
20240213,112400,2549193230,17750,17750,17750,17750,176
|
|
20240213,112300,2546069230,17750,17750,17760,17750,256
|
|
20240213,112200,2541523830,17760,17780,17780,17760,13
|
|
20240213,112100,2541292830,17780,17770,17800,17770,577
|
|
20240213,112000,2531034100,17760,17760,17780,17760,386
|
|
20240213,111900,2524177840,17760,17760,17760,17760,66
|
|
20240213,111800,2523005680,17750,17750,17750,17750,604
|
|
20240213,111700,2512284680,17760,17760,17760,17760,300
|
|
20240213,111600,2506956680,17770,17770,17770,17770,43
|
|
20240213,111500,2506192570,17770,17770,17770,17770,51
|
|
20240213,111400,2505286300,17770,17780,17780,17770,12
|
|
20240213,111300,2505073030,17780,17780,17780,17780,30
|
|
20240213,111200,2504539630,17780,17780,17780,17780,75
|
|
20240213,111100,2503206130,17770,17770,17770,17770,2
|
|
20240213,111000,2503170590,17750,17750,17750,17750,0
|
|
20240213,110900,2503170590,17750,17750,17750,17750,0
|
|
20240213,110800,2503170590,17750,17760,17760,17750,131
|
|
20240213,110700,2500844910,17770,17800,17800,17770,128
|
|
20240213,110600,2498566700,17800,17740,17800,17740,1224
|
|
20240213,110500,2476816270,17750,17750,17750,17740,46
|
|
20240213,110400,2475999780,17740,17750,17750,17740,152
|
|
20240213,110300,2473303280,17750,17780,17780,17750,1467
|
|
20240213,110200,2447252990,17780,17780,17780,17780,20
|
|
20240213,110100,2446897390,17790,17790,17790,17770,2683
|
|
20240213,110000,2399196310,17800,17800,17800,17800,20
|
|
20240213,105900,2398840310,17800,17790,17800,17790,306
|
|
20240213,105800,2393393570,17800,17790,17800,17790,420
|
|
20240213,105700,2385920260,17790,17790,17790,17790,386
|
|
20240213,105600,2379053320,17800,17800,17800,17800,697
|
|
20240213,105500,2366646720,17800,17820,17820,17800,51
|
|
20240213,105400,2365738900,17800,17820,17820,17800,250
|
|
20240213,105300,2361286840,17810,17830,17830,17810,382
|
|
20240213,105200,2354480340,17830,17820,17830,17820,23
|
|
20240213,105100,2354070370,17820,17820,17820,17820,9
|
|
20240213,105000,2353909990,17850,17820,17850,17820,501
|
|
20240213,104900,2344982140,17810,17800,17810,17800,579
|
|
20240213,104800,2334673000,17800,17810,17810,17790,79
|
|
20240213,104700,2333267370,17790,17790,17790,17790,1467
|
|
20240213,104600,2307169440,17790,17790,17790,17780,1434
|
|
20240213,104500,2281672720,17790,17790,17790,17790,71
|
|
20240213,104400,2280409630,17780,17780,17780,17780,0
|
|
20240213,104300,2280409630,17780,17780,17790,17780,470
|
|
20240213,104200,2272052770,17790,17810,17810,17790,752
|
|
20240213,104100,2258667230,17810,17820,17820,17800,385
|
|
20240213,104000,2251810450,17820,17850,17860,17820,4812
|
|
20240213,103900,2166019790,17850,17850,17860,17850,468
|
|
20240213,103800,2157665700,17850,17860,17860,17850,1235
|
|
20240213,103700,2135620560,17860,17860,17860,17860,602
|
|
20240213,103600,2124868840,17850,17850,17850,17850,252
|
|
20240213,103500,2120370640,17860,17850,17860,17850,61
|
|
20240213,103400,2119281190,17860,17870,17870,17850,609
|
|
20240213,103300,2108404480,17870,17860,17890,17860,366
|
|
20240213,103200,2101864860,17870,17860,17870,17850,774
|
|
20240213,103100,2088044250,17870,17860,17870,17860,186
|
|
20240213,103000,2084722180,17870,17890,17890,17870,130
|
|
20240213,102900,2082398280,17890,17860,17890,17860,43
|
|
20240213,102800,2081630170,17860,17860,17860,17850,958
|
|
20240213,102700,2064525560,17860,17860,17860,17860,178
|
|
20240213,102600,2061346480,17870,17860,17870,17860,80
|
|
20240213,102500,2059917630,17870,17860,17870,17850,639
|
|
20240213,102400,2048505030,17860,17860,17860,17860,354
|
|
20240213,102300,2042182590,17860,17850,17870,17850,156
|
|
20240213,102200,2039397420,17860,17860,17860,17850,1524
|
|
20240213,102100,2012188420,17860,17900,17900,17860,844
|
|
20240213,102000,1997110880,17900,17900,17900,17900,11
|
|
20240213,101900,1996913980,17870,17900,17900,17870,11
|
|
20240213,101800,1996717110,17910,17870,17910,17870,1515
|
|
20240213,101700,1969621300,17870,17910,17920,17870,826
|
|
20240213,101600,1954832560,17900,17890,17900,17850,1342
|
|
20240213,101500,1930829900,17900,17890,17900,17890,495
|
|
20240213,101400,1921973920,17890,17850,17890,17850,337
|
|
20240213,101300,1915955180,17850,17890,17900,17850,3254
|
|
20240213,101200,1857713930,17890,17850,17890,17820,2971
|
|
20240213,101100,1804615780,17810,17850,17860,17810,3076
|
|
20240213,101000,1749769770,17860,17860,17860,17860,459
|
|
20240213,100900,1741572030,17850,17850,17860,17850,741
|
|
20240213,100800,1728344100,17850,17870,17870,17850,349
|
|
20240213,100700,1722112210,17870,17840,17870,17830,1760
|
|
20240213,100600,1690690730,17840,17820,17840,17820,577
|
|
20240213,100500,1680406380,17810,17810,17810,17810,150
|
|
20240213,100400,1677734880,17780,17820,17820,17780,141
|
|
20240213,100300,1675227780,17820,17770,17820,17770,357
|
|
20240213,100200,1668874900,17770,17780,17780,17770,48
|
|
20240213,100100,1668021930,17770,17770,17770,17760,1067
|
|
20240213,100000,1649062090,17770,17740,17770,17740,1749
|
|
20240213,095900,1618015520,17750,17730,17750,17730,326
|
|
20240213,095800,1612231280,17740,17760,17760,17740,877
|
|
20240213,095700,1596666020,17750,17760,17760,17750,18
|
|
20240213,095600,1596346490,17760,17790,17790,17760,65
|
|
20240213,095500,1595191750,17790,17780,17790,17760,662
|
|
20240213,095400,1583428820,17780,17770,17780,17760,1187
|
|
20240213,095300,1562339630,17780,17810,17830,17780,1320
|
|
20240213,095200,1538856090,17810,17810,17810,17800,586
|
|
20240213,095100,1528420810,17820,17840,17840,17820,251
|
|
20240213,095000,1523943620,17840,17840,17840,17830,252
|
|
20240213,094900,1519448470,17810,17860,17880,17810,2178
|
|
20240213,094800,1480546340,17860,17800,17870,17800,3278
|
|
20240213,094700,1422026410,17800,17790,17870,17790,5344
|
|
20240213,094600,1326681890,17780,17730,17780,17730,2879
|
|
20240213,094500,1275590610,17720,17730,17750,17720,658
|
|
20240213,094400,1263920220,17730,17730,17740,17720,1463
|
|
20240213,094300,1237988200,17720,17720,17720,17710,575
|
|
20240213,094200,1227799740,17720,17700,17720,17700,1677
|
|
20240213,094100,1198099520,17700,17660,17700,17660,933
|
|
20240213,094000,1181603080,17660,17640,17670,17630,1094
|
|
20240213,093900,1162284120,17640,17660,17660,17640,818
|
|
20240213,093800,1147850090,17660,17650,17660,17650,967
|
|
20240213,093700,1130773670,17650,17630,17650,17620,1951
|
|
20240213,093600,1096375340,17630,17640,17650,17620,3330
|
|
20240213,093500,1037673790,17650,17640,17650,17630,1177
|
|
20240213,093400,1016900750,17610,17650,17650,17610,2790
|
|
20240213,093300,967721700,17650,17650,17650,17630,3124
|
|
20240213,093200,912598530,17650,17630,17650,17630,400
|
|
20240213,093100,905538900,17660,17650,17660,17620,1708
|
|
20240213,093000,875420510,17650,17640,17650,17640,579
|
|
20240213,092900,865204040,17650,17670,17670,17650,4718
|
|
20240213,092800,781905290,17670,17690,17690,17660,2193
|
|
20240213,092700,743132390,17690,17690,17690,17690,398
|
|
20240213,092600,736091770,17720,17720,17720,17700,560
|
|
20240213,092500,726178170,17710,17730,17730,17710,650
|
|
20240213,092400,714658170,17730,17730,17730,17710,303
|
|
20240213,092300,709287390,17730,17730,17730,17730,257
|
|
20240213,092200,704730780,17730,17730,17730,17710,636
|
|
20240213,092100,693461300,17730,17740,17740,17730,276
|
|
20240213,092000,688567800,17710,17760,17760,17710,655
|
|
20240213,091900,676960270,17760,17730,17760,17720,1966
|
|
20240213,091800,642095420,17730,17710,17730,17710,552
|
|
20240213,091700,632313520,17710,17720,17720,17690,515
|
|
20240213,091600,623194500,17720,17780,17780,17720,621
|
|
20240213,091500,612186670,17750,17730,17750,17680,5553
|
|
20240213,091400,513795960,17730,17760,17760,17730,1286
|
|
20240213,091300,490970060,17760,17750,17800,17750,376
|
|
20240213,091200,484283800,17740,17790,17800,17730,412
|
|
20240213,091100,476975790,17710,17700,17800,17700,1037
|
|
20240213,091000,458540020,17690,17690,17740,17690,1446
|
|
20240213,090900,432942100,17690,17710,17710,17680,409
|
|
20240213,090800,425705290,17740,17740,17740,17740,320
|
|
20240213,090700,420028490,17680,17690,17760,17680,1822
|
|
20240213,090600,387783150,17680,17720,17720,17670,4116
|
|
20240213,090500,314946630,17730,17760,17760,17730,1693
|
|
20240213,090400,284906920,17760,17770,17800,17760,1638
|
|
20240213,090300,255782840,17770,17820,17820,17770,2776
|
|
20240213,090200,206392330,17820,17800,17830,17780,2774
|
|
20240213,090100,157018350,17840,17840,17870,17780,3585
|
|
20240213,090000,93035160,17870,17780,17870,17780,5227
|