657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,195400,4072591160,17970,17970,17970,17970,6357
|
|
20240216,195300,4072591160,17970,17970,17970,17970,0
|
|
20240216,195200,4072591160,17970,17970,17970,17970,0
|
|
20240216,195100,4072591160,17970,17970,17970,17970,0
|
|
20240216,195000,4072591160,17970,17970,17970,17970,0
|
|
20240216,194900,4072591160,17970,17970,17970,17970,0
|
|
20240216,194800,4072591160,17970,17970,17970,17970,0
|
|
20240216,194700,4072591160,17970,17970,17970,17970,0
|
|
20240216,194600,4072591160,17970,17970,17970,17970,0
|
|
20240216,194500,4072591160,17970,17970,17970,17970,0
|
|
20240216,194400,4072591160,17970,17970,17970,17970,0
|
|
20240216,194300,4072591160,17970,17970,17970,17970,0
|
|
20240216,194200,4072591160,17970,17970,17970,17970,0
|
|
20240216,194100,4072591160,17970,17970,17970,17970,0
|
|
20240216,194000,4072591160,17970,17970,17970,17970,0
|
|
20240216,193900,4072591160,17970,17970,17970,17970,0
|
|
20240216,193800,4072591160,17970,17970,17970,17970,0
|
|
20240216,193700,4072591160,17970,17970,17970,17970,0
|
|
20240216,193600,4072591160,17970,17970,17970,17970,0
|
|
20240216,193500,4072591160,17970,17970,17970,17970,0
|
|
20240216,193400,4072591160,17970,17970,17970,17970,0
|
|
20240216,193300,4072591160,17970,17970,17970,17970,0
|
|
20240216,193200,4072591160,17970,17970,17970,17970,0
|
|
20240216,193100,4072591160,17970,17970,17970,17970,0
|
|
20240216,193000,4072591160,17970,17970,17970,17970,0
|
|
20240216,192900,4072591160,17970,17970,17970,17970,0
|
|
20240216,192800,4072591160,17970,17970,17970,17970,0
|
|
20240216,192700,4072591160,17970,17970,17970,17970,0
|
|
20240216,192600,4072591160,17970,17970,17970,17970,0
|
|
20240216,192500,4072591160,17970,17970,17970,17970,0
|
|
20240216,192400,4072591160,17970,17970,17970,17970,6357
|
|
20240216,192300,4072591160,17970,17970,17970,17970,0
|
|
20240216,192200,4072591160,17970,17970,17970,17970,0
|
|
20240216,192100,4072591160,17970,17970,17970,17970,0
|
|
20240216,192000,4072591160,17970,17970,17970,17970,0
|
|
20240216,191900,4072591160,17970,17970,17970,17970,0
|
|
20240216,191800,4072591160,17970,17970,17970,17970,0
|
|
20240216,191700,4072591160,17970,17970,17970,17970,0
|
|
20240216,191600,4072591160,17970,17970,17970,17970,0
|
|
20240216,191500,4072591160,17970,17970,17970,17970,0
|
|
20240216,191400,4072591160,17970,17970,17970,17970,0
|
|
20240216,191300,4072591160,17970,17970,17970,17970,0
|
|
20240216,191200,4072591160,17970,17970,17970,17970,0
|
|
20240216,191100,4072591160,17970,17970,17970,17970,0
|
|
20240216,191000,4072591160,17970,17970,17970,17970,0
|
|
20240216,190900,4072591160,17970,17970,17970,17970,0
|
|
20240216,190800,4072591160,17970,17970,17970,17970,0
|
|
20240216,190700,4072591160,17970,17970,17970,17970,0
|
|
20240216,190600,4072591160,17970,17970,17970,17970,0
|
|
20240216,190500,4072591160,17970,17970,17970,17970,0
|
|
20240216,190400,4072591160,17970,17970,17970,17970,0
|
|
20240216,190300,4072591160,17970,17970,17970,17970,0
|
|
20240216,190200,4072591160,17970,17970,17970,17970,0
|
|
20240216,190100,4072591160,17970,17970,17970,17970,0
|
|
20240216,190000,4072591160,17970,17970,17970,17970,0
|
|
20240216,185900,4072591160,17970,17970,17970,17970,0
|
|
20240216,185800,4072591160,17970,17970,17970,17970,0
|
|
20240216,185700,4072591160,17970,17970,17970,17970,0
|
|
20240216,185600,4072591160,17970,17970,17970,17970,0
|
|
20240216,185500,4072591160,17970,17970,17970,17970,0
|
|
20240216,185400,4072591160,17970,17970,17970,17970,6357
|
|
20240216,185300,4072591160,17970,17970,17970,17970,0
|
|
20240216,185200,4072591160,17970,17970,17970,17970,0
|
|
20240216,185100,4072591160,17970,17970,17970,17970,0
|
|
20240216,185000,4072591160,17970,17970,17970,17970,0
|
|
20240216,184900,4072591160,17970,17970,17970,17970,0
|
|
20240216,184800,4072591160,17970,17970,17970,17970,0
|
|
20240216,184700,4072591160,17970,17970,17970,17970,0
|
|
20240216,184600,4072591160,17970,17970,17970,17970,0
|
|
20240216,184500,4072591160,17970,17970,17970,17970,0
|
|
20240216,184400,4072591160,17970,17970,17970,17970,0
|
|
20240216,184300,4072591160,17970,17970,17970,17970,0
|
|
20240216,184200,4072591160,17970,17970,17970,17970,0
|
|
20240216,184100,4072591160,17970,17970,17970,17970,0
|
|
20240216,184000,4072591160,17970,17970,17970,17970,0
|
|
20240216,183900,4072591160,17970,17970,17970,17970,0
|
|
20240216,183800,4072591160,17970,17970,17970,17970,0
|
|
20240216,183700,4072591160,17970,17970,17970,17970,0
|
|
20240216,183600,4072591160,17970,17970,17970,17970,0
|
|
20240216,183500,4072591160,17970,17970,17970,17970,0
|
|
20240216,183400,4072591160,17970,17970,17970,17970,0
|
|
20240216,183300,4072591160,17970,17970,17970,17970,0
|
|
20240216,183200,4072591160,17970,17970,17970,17970,0
|
|
20240216,183100,4072591160,17970,17970,17970,17970,0
|
|
20240216,183000,4072591160,17970,17970,17970,17970,0
|
|
20240216,182900,4072591160,17970,17970,17970,17970,0
|
|
20240216,182800,4072591160,17970,17970,17970,17970,0
|
|
20240216,182700,4072591160,17970,17970,17970,17970,0
|
|
20240216,182600,4072591160,17970,17970,17970,17970,0
|
|
20240216,182500,4072591160,17970,17970,17970,17970,0
|
|
20240216,182400,4072591160,17970,17970,17970,17970,6357
|
|
20240216,182300,4072591160,17970,17970,17970,17970,0
|
|
20240216,182200,4072591160,17970,17970,17970,17970,0
|
|
20240216,182100,4072591160,17970,17970,17970,17970,0
|
|
20240216,182000,4072591160,17970,17970,17970,17970,0
|
|
20240216,181900,4072591160,17970,17970,17970,17970,0
|
|
20240216,181800,4072591160,17970,17970,17970,17970,0
|
|
20240216,181700,4072591160,17970,17970,17970,17970,0
|
|
20240216,181600,4072591160,17970,17970,17970,17970,0
|
|
20240216,181500,4072591160,17970,17970,17970,17970,0
|
|
20240216,181400,4072591160,17970,17970,17970,17970,0
|
|
20240216,181300,4072591160,17970,17970,17970,17970,0
|
|
20240216,181200,4072591160,17970,17970,17970,17970,0
|
|
20240216,181100,4072591160,17970,17970,17970,17970,0
|
|
20240216,181000,4072591160,17970,17970,17970,17970,0
|
|
20240216,180900,4072591160,17970,17970,17970,17970,0
|
|
20240216,180800,4072591160,17970,17970,17970,17970,0
|
|
20240216,180700,4072591160,17970,17970,17970,17970,0
|
|
20240216,180600,4072591160,17970,17970,17970,17970,0
|
|
20240216,180500,4072591160,17970,17970,17970,17970,0
|
|
20240216,180400,4072591160,17970,17970,17970,17970,0
|
|
20240216,180300,4072591160,17970,17970,17970,17970,0
|
|
20240216,180200,4072591160,17970,17970,17970,17970,0
|
|
20240216,180100,4072591160,17970,17970,17970,17970,0
|
|
20240216,180000,4072591160,17970,17970,17970,17970,0
|
|
20240216,175900,4072591160,17970,17970,17970,17970,0
|
|
20240216,175800,4072591160,17970,17970,17970,17970,0
|
|
20240216,175700,4072591160,17970,17970,17970,17970,0
|
|
20240216,175600,4072591160,17970,17970,17970,17970,0
|
|
20240216,175500,4072591160,17970,17970,17970,17970,0
|
|
20240216,175400,4072591160,17970,17970,17970,17970,6357
|
|
20240216,175300,4072591160,17970,17970,17970,17970,0
|
|
20240216,175200,4072591160,17970,17970,17970,17970,0
|
|
20240216,175100,4072591160,17970,17970,17970,17970,0
|
|
20240216,175000,4072591160,17970,17970,17970,17970,0
|
|
20240216,174900,4072591160,17970,17970,17970,17970,0
|
|
20240216,174800,4072591160,17970,17970,17970,17970,0
|
|
20240216,174700,4072591160,17970,17970,17970,17970,0
|
|
20240216,174600,4072591160,17970,17970,17970,17970,0
|
|
20240216,174500,4072591160,17970,17970,17970,17970,0
|
|
20240216,174400,4072591160,17970,17970,17970,17970,0
|
|
20240216,174300,4072591160,17970,17970,17970,17970,0
|
|
20240216,174200,4072591160,17970,17970,17970,17970,0
|
|
20240216,174100,4072591160,17970,17970,17970,17970,0
|
|
20240216,174000,4072591160,17970,17970,17970,17970,0
|
|
20240216,173900,4072591160,17970,17970,17970,17970,0
|
|
20240216,173800,4072591160,17970,17970,17970,17970,0
|
|
20240216,173700,4072591160,17970,17970,17970,17970,0
|
|
20240216,173600,4072591160,17970,17970,17970,17970,0
|
|
20240216,173500,4072591160,17970,17970,17970,17970,0
|
|
20240216,173400,4072591160,17970,17970,17970,17970,0
|
|
20240216,173300,4072591160,17970,17970,17970,17970,0
|
|
20240216,173200,4072591160,17970,17970,17970,17970,0
|
|
20240216,173100,4072591160,17970,17970,17970,17970,0
|
|
20240216,173000,4072591160,17970,17970,17970,17970,0
|
|
20240216,172900,4072591160,17970,17970,17970,17970,0
|
|
20240216,172800,4072591160,17970,17970,17970,17970,0
|
|
20240216,172700,4072591160,17970,17970,17970,17970,0
|
|
20240216,172600,4072591160,17970,17970,17970,17970,0
|
|
20240216,172500,4072591160,17970,17970,17970,17970,0
|
|
20240216,172400,4072591160,17970,17970,17970,17970,6357
|
|
20240216,172300,4072591160,17970,17970,17970,17970,0
|
|
20240216,172200,4072591160,17970,17970,17970,17970,0
|
|
20240216,172100,4072591160,17970,17970,17970,17970,0
|
|
20240216,172000,4072591160,17970,17970,17970,17970,0
|
|
20240216,171900,4072591160,17970,17970,17970,17970,0
|
|
20240216,171800,4072591160,17970,17970,17970,17970,0
|
|
20240216,171700,4072591160,17970,17970,17970,17970,0
|
|
20240216,171600,4072591160,17970,17970,17970,17970,0
|
|
20240216,171500,4072591160,17970,17970,17970,17970,0
|
|
20240216,171400,4072591160,17970,17970,17970,17970,0
|
|
20240216,171300,4072591160,17970,17970,17970,17970,0
|
|
20240216,171200,4072591160,17970,17970,17970,17970,0
|
|
20240216,171100,4072591160,17970,17970,17970,17970,0
|
|
20240216,171000,4072591160,17970,17970,17970,17970,0
|
|
20240216,170900,4072591160,17970,17970,17970,17970,0
|
|
20240216,170800,4072591160,17970,17970,17970,17970,0
|
|
20240216,170700,4072591160,17970,17970,17970,17970,0
|
|
20240216,170600,4072591160,17970,17970,17970,17970,0
|
|
20240216,170500,4072591160,17970,17970,17970,17970,0
|
|
20240216,170400,4072591160,17970,17970,17970,17970,0
|
|
20240216,170300,4072591160,17970,17970,17970,17970,0
|
|
20240216,170200,4072591160,17970,17970,17970,17970,0
|
|
20240216,170100,4072591160,17970,17970,17970,17970,0
|
|
20240216,170000,4072591160,17970,17970,17970,17970,0
|
|
20240216,165900,4072591160,17970,17970,17970,17970,0
|
|
20240216,165800,4072591160,17970,17970,17970,17970,0
|
|
20240216,165700,4072591160,17970,17970,17970,17970,0
|
|
20240216,165600,4072591160,17970,17970,17970,17970,0
|
|
20240216,165500,4072591160,17970,17970,17970,17970,0
|
|
20240216,165400,4072591160,17970,17970,17970,17970,6357
|
|
20240216,165300,4072591160,17970,17970,17970,17970,0
|
|
20240216,165200,4072591160,17970,17970,17970,17970,0
|
|
20240216,165100,4072591160,17970,17970,17970,17970,0
|
|
20240216,165000,4072591160,17970,17970,17970,17970,0
|
|
20240216,164900,4072591160,17970,17970,17970,17970,0
|
|
20240216,164800,4072591160,17970,17970,17970,17970,0
|
|
20240216,164700,4072591160,17970,17970,17970,17970,0
|
|
20240216,164600,4072591160,17970,17970,17970,17970,0
|
|
20240216,164500,4072591160,17970,17970,17970,17970,0
|
|
20240216,164400,4072591160,17970,17970,17970,17970,0
|
|
20240216,164300,4072591160,17970,17970,17970,17970,0
|
|
20240216,164200,4072591160,17970,17970,17970,17970,0
|
|
20240216,164100,4072591160,17970,17970,17970,17970,0
|
|
20240216,164000,4072591160,17970,17970,17970,17970,0
|
|
20240216,163900,4072591160,17970,17970,17970,17970,0
|
|
20240216,163800,4072591160,17970,17970,17970,17970,0
|
|
20240216,163700,4072591160,17970,17970,17970,17970,0
|
|
20240216,163600,4072591160,17970,17970,17970,17970,0
|
|
20240216,163500,4072591160,17970,17970,17970,17970,0
|
|
20240216,163400,4072591160,17970,17970,17970,17970,0
|
|
20240216,163300,4072591160,17970,17970,17970,17970,0
|
|
20240216,163200,4072591160,17970,17970,17970,17970,0
|
|
20240216,163100,4072591160,17970,17970,17970,17970,0
|
|
20240216,163000,4072591160,17970,17970,17970,17970,0
|
|
20240216,162900,4072591160,17970,17970,17970,17970,0
|
|
20240216,162800,4072591160,17970,17970,17970,17970,0
|
|
20240216,162700,4072591160,17970,17970,17970,17970,0
|
|
20240216,162600,4072591160,17970,17970,17970,17970,0
|
|
20240216,162500,4072591160,17970,17970,17970,17970,0
|
|
20240216,162400,4072591160,17970,17970,17970,17970,6357
|
|
20240216,162300,4072591160,17970,17970,17970,17970,0
|
|
20240216,162200,4072591160,17970,17970,17970,17970,0
|
|
20240216,162100,4072591160,17970,17970,17970,17970,0
|
|
20240216,162000,4072591160,17970,17970,17970,17970,0
|
|
20240216,161900,4072591160,17970,17970,17970,17970,0
|
|
20240216,161800,4072591160,17970,17970,17970,17970,0
|
|
20240216,161700,4072591160,17970,17970,17970,17970,0
|
|
20240216,161600,4072591160,17970,17970,17970,17970,0
|
|
20240216,161500,4072591160,17970,17970,17970,17970,0
|
|
20240216,161400,4072591160,17970,17970,17970,17970,0
|
|
20240216,161300,4072591160,17970,17970,17970,17970,0
|
|
20240216,161200,4072591160,17970,17970,17970,17970,0
|
|
20240216,161100,4072591160,17970,17970,17970,17970,0
|
|
20240216,161000,4072591160,17970,17970,17970,17970,0
|
|
20240216,160900,4072591160,17970,17970,17970,17970,0
|
|
20240216,160800,4072591160,17970,17970,17970,17970,0
|
|
20240216,160700,4072591160,17970,17970,17970,17970,0
|
|
20240216,160600,4072591160,17970,17970,17970,17970,0
|
|
20240216,160500,4072591160,17970,17970,17970,17970,0
|
|
20240216,160400,4072591160,17970,17970,17970,17970,0
|
|
20240216,160300,4072591160,17970,17970,17970,17970,0
|
|
20240216,160200,4072591160,17970,17970,17970,17970,0
|
|
20240216,160100,4072591160,17970,17970,17970,17970,0
|
|
20240216,160000,4072591160,17970,17970,17970,17970,0
|
|
20240216,155900,4072591160,17970,17970,17970,17970,0
|
|
20240216,155800,4072591160,17970,17970,17970,17970,0
|
|
20240216,155700,4072591160,17970,17970,17970,17970,0
|
|
20240216,155600,4072591160,17970,17970,17970,17970,0
|
|
20240216,155500,4072591160,17970,17970,17970,17970,0
|
|
20240216,155400,4072591160,17970,17970,17970,17970,6357
|
|
20240216,155300,4072591160,17970,17970,17970,17970,0
|
|
20240216,155200,4072591160,17970,17970,17970,17970,0
|
|
20240216,155100,4072591160,17970,17970,17970,17970,0
|
|
20240216,155000,4072591160,17970,17970,17970,17970,0
|
|
20240216,154900,4072591160,17970,17970,17970,17970,0
|
|
20240216,154800,4072591160,17970,17970,17970,17970,0
|
|
20240216,154700,4072591160,17970,17970,17970,17970,0
|
|
20240216,154600,4072591160,17970,17970,17970,17970,0
|
|
20240216,154500,4072591160,17970,17970,17970,17970,0
|
|
20240216,154400,4072591160,17970,17970,17970,17970,0
|
|
20240216,154300,4072591160,17970,17970,17970,17970,0
|
|
20240216,154200,4072591160,17970,17970,17970,17970,0
|
|
20240216,154100,4072591160,17970,17970,17970,17970,0
|
|
20240216,154000,4072591160,17970,17970,17970,17970,0
|
|
20240216,153900,4072591160,17970,17970,17970,17970,0
|
|
20240216,153800,4072591160,17970,17970,17970,17970,0
|
|
20240216,153700,4072591160,17970,17970,17970,17970,0
|
|
20240216,153600,4072591160,17970,17970,17970,17970,0
|
|
20240216,153500,4072591160,17970,17970,17970,17970,0
|
|
20240216,153400,4072591160,17970,17970,17970,17970,0
|
|
20240216,153300,4072591160,17970,17970,17970,17970,0
|
|
20240216,153200,4072591160,17970,17970,17970,17970,0
|
|
20240216,153100,4072591160,17970,17970,17970,17970,0
|
|
20240216,153000,4072591160,17970,17970,17970,17970,6357
|
|
20240216,152900,3958355870,17990,17990,17990,17990,0
|
|
20240216,152800,3958355870,17990,17990,17990,17990,0
|
|
20240216,152700,3958355870,17990,17990,17990,17990,0
|
|
20240216,152600,3958355870,17990,17990,17990,17990,0
|
|
20240216,152500,3958355870,17990,17990,17990,17990,0
|
|
20240216,152400,3958355870,17990,17990,17990,17990,0
|
|
20240216,152300,3958355870,17990,17990,17990,17990,0
|
|
20240216,152200,3958355870,17990,17990,17990,17990,0
|
|
20240216,152100,3958355870,17990,17990,17990,17990,0
|
|
20240216,152000,3958355870,17990,17990,17990,17990,0
|
|
20240216,151900,3958355870,17990,17960,17990,17950,881
|
|
20240216,151800,3942529850,17960,17960,17960,17960,1421
|
|
20240216,151700,3917008690,17960,17970,17970,17950,228
|
|
20240216,151600,3912913750,17960,17960,17980,17960,604
|
|
20240216,151500,3902060830,17990,17960,17990,17960,651
|
|
20240216,151400,3890358170,17970,18000,18000,17970,207
|
|
20240216,151300,3886637720,17970,18000,18000,17970,1921
|
|
20240216,151200,3852099400,17990,18000,18000,17990,210
|
|
20240216,151100,3848320950,18000,18020,18020,18000,1140
|
|
20240216,151000,3827796720,18020,18010,18020,18010,75
|
|
20240216,150900,3826445960,18000,17990,18010,17990,333
|
|
20240216,150800,3820451060,17990,17990,17990,17990,12
|
|
20240216,150700,3820235180,18030,18040,18040,18030,118
|
|
20240216,150600,3818106640,18040,17980,18050,17980,2423
|
|
20240216,150500,3774495390,17970,17980,17980,17970,110
|
|
20240216,150400,3772518640,17950,17980,17980,17950,475
|
|
20240216,150300,3763985360,17960,17970,17970,17960,25
|
|
20240216,150200,3763536200,17980,17960,17980,17960,22
|
|
20240216,150100,3763141060,17960,17950,17970,17950,418
|
|
20240216,150000,3755630260,17960,17970,17970,17960,854
|
|
20240216,145900,3740284280,17980,17980,17980,17980,2
|
|
20240216,145800,3740248320,17970,17970,17970,17970,30
|
|
20240216,145700,3739709220,17970,17980,17980,17970,15
|
|
20240216,145600,3739439650,17980,17980,17980,17980,0
|
|
20240216,145500,3739439650,17980,17970,17980,17970,46
|
|
20240216,145400,3738613020,17950,17960,17960,17950,1000
|
|
20240216,145300,3720662570,17950,17970,17970,17950,837
|
|
20240216,145200,3705634090,17970,17970,17980,17970,833
|
|
20240216,145100,3690664980,17970,17970,17970,17970,0
|
|
20240216,145000,3690664980,17970,17970,17970,17970,22
|
|
20240216,144900,3690269640,17980,17980,17980,17980,58
|
|
20240216,144800,3689226800,17980,17980,17980,17970,532
|
|
20240216,144700,3679662720,17970,17960,17970,17950,1217
|
|
20240216,144600,3657801640,17960,17960,17960,17960,12
|
|
20240216,144500,3657586120,17960,17960,17960,17960,1053
|
|
20240216,144400,3638674240,17970,17970,17970,17970,685
|
|
20240216,144300,3626364790,17970,17970,17980,17970,144
|
|
20240216,144200,3623777030,17970,17990,17990,17970,711
|
|
20240216,144100,3610991630,18000,17990,18000,17990,34
|
|
20240216,144000,3610379830,17990,17970,17990,17970,442
|
|
20240216,143900,3602431930,17970,17970,17970,17950,568
|
|
20240216,143800,3592235730,17970,17970,17970,17970,4
|
|
20240216,143700,3592163850,17970,17950,17970,17950,262
|
|
20240216,143600,3587460710,17950,17950,17950,17950,130
|
|
20240216,143500,3585127210,17950,17950,17950,17950,95
|
|
20240216,143400,3583421960,17940,17950,17950,17940,690
|
|
20240216,143300,3571040300,17950,17970,17970,17950,1500
|
|
20240216,143200,3544108090,17970,17970,17970,17970,106
|
|
20240216,143100,3542203270,17970,18000,18000,17970,202
|
|
20240216,143000,3538570990,17990,17970,17990,17970,498
|
|
20240216,142900,3529615930,17980,17990,17990,17980,802
|
|
20240216,142800,3515194250,17990,17990,17990,17990,500
|
|
20240216,142700,3506199250,17990,17990,17990,17990,0
|
|
20240216,142600,3506199250,17990,17990,18000,17990,540
|
|
20240216,142500,3496484640,17990,17990,17990,17990,321
|
|
20240216,142400,3490709850,18000,18000,18000,18000,1
|
|
20240216,142300,3490691850,18000,18030,18030,18000,1586
|
|
20240216,142200,3462130520,18040,18040,18040,18040,6
|
|
20240216,142100,3462022280,18040,18040,18050,18040,82
|
|
20240216,142000,3460542990,18040,18050,18050,18040,185
|
|
20240216,141900,3457204740,18050,18050,18060,18050,237
|
|
20240216,141800,3452924590,18040,18040,18040,18040,125
|
|
20240216,141700,3450669590,18040,18060,18070,18040,808
|
|
20240216,141600,3436078990,18060,18050,18060,18050,752
|
|
20240216,141500,3422503660,18050,18040,18050,18040,631
|
|
20240216,141400,3411120300,18040,18030,18040,18030,44
|
|
20240216,141300,3410326580,18030,18040,18040,18030,261
|
|
20240216,141200,3405620490,18040,18040,18040,18040,0
|
|
20240216,141100,3405620490,18040,18030,18040,18030,27
|
|
20240216,141000,3405133660,18040,18030,18040,18030,25
|
|
20240216,140900,3404682860,18030,18030,18030,18030,460
|
|
20240216,140800,3396389060,18030,18030,18030,18030,335
|
|
20240216,140700,3390349010,18030,18030,18030,18030,0
|
|
20240216,140600,3390349010,18030,18030,18030,18030,210
|
|
20240216,140500,3386562710,18040,18040,18040,18030,25
|
|
20240216,140400,3386111920,18040,18030,18040,18030,256
|
|
20240216,140300,3381495540,18030,18030,18030,18030,425
|
|
20240216,140200,3373832790,18030,18030,18030,18030,383
|
|
20240216,140100,3366927300,18030,18020,18030,18010,865
|
|
20240216,140000,3351339750,18030,18030,18030,18030,122
|
|
20240216,135900,3349140090,18030,18030,18030,18030,0
|
|
20240216,135800,3349140090,18030,18030,18030,18030,9
|
|
20240216,135700,3348977820,18030,18000,18030,18000,31
|
|
20240216,135600,3348419190,18000,18000,18000,18000,160
|
|
20240216,135500,3345539190,18000,18000,18000,18000,0
|
|
20240216,135400,3345539190,18000,18010,18030,18000,303
|
|
20240216,135300,3340077350,18000,18000,18010,18000,139
|
|
20240216,135200,3337575330,18000,18010,18010,18000,447
|
|
20240216,135100,3329527590,18010,18010,18010,18010,56
|
|
20240216,135000,3328519030,18010,18010,18010,18010,166
|
|
20240216,134900,3325529370,18020,18020,18020,18020,3
|
|
20240216,134800,3325475310,18020,18020,18020,18020,611
|
|
20240216,134700,3314465090,18030,18040,18040,18030,138
|
|
20240216,134600,3311976920,18030,18030,18030,18030,2
|
|
20240216,134500,3311940860,18020,18030,18030,18020,119
|
|
20240216,134400,3309795970,18030,18030,18030,18030,410
|
|
20240216,134300,3302403670,18040,18030,18040,18030,113
|
|
20240216,134200,3300366250,18030,18030,18030,18030,0
|
|
20240216,134100,3300366250,18030,18030,18030,18030,3
|
|
20240216,134000,3300312160,18020,18040,18050,18020,611
|
|
20240216,133900,3289296230,18040,18020,18040,18020,588
|
|
20240216,133800,3278690470,18020,18020,18020,18020,57
|
|
20240216,133700,3277663330,18010,18020,18020,18010,1027
|
|
20240216,133600,3259157060,18020,18030,18030,18010,1373
|
|
20240216,133500,3234420250,18030,18010,18030,18010,677
|
|
20240216,133400,3222222940,18010,18010,18010,18010,85
|
|
20240216,133300,3220692090,18010,18000,18010,18000,522
|
|
20240216,133200,3211294530,18000,18000,18000,18000,320
|
|
20240216,133100,3205534530,18000,18000,18000,18000,215
|
|
20240216,133000,3201664530,18010,18010,18010,18010,0
|
|
20240216,132900,3201664530,18010,18010,18010,18010,0
|
|
20240216,132800,3201664530,18010,17980,18010,17980,880
|
|
20240216,132700,3185836010,17980,17980,17980,17980,10
|
|
20240216,132600,3185656210,17980,17960,17980,17950,826
|
|
20240216,132500,3170810610,17950,17960,17960,17950,645
|
|
20240216,132400,3159226450,17960,17950,17960,17950,317
|
|
20240216,132300,3153536190,17960,17960,17960,17960,0
|
|
20240216,132200,3153536190,17960,17960,17960,17960,95
|
|
20240216,132100,3151829990,17920,17960,17960,17920,1270
|
|
20240216,132000,3129062620,17960,17940,17960,17940,83
|
|
20240216,131900,3127573580,17960,17960,17960,17950,104
|
|
20240216,131800,3125705750,17960,17970,17970,17960,41
|
|
20240216,131700,3124969030,17970,17970,17970,17950,782
|
|
20240216,131600,3110929230,17960,17970,17970,17960,113
|
|
20240216,131500,3108899620,17970,17970,17980,17970,250
|
|
20240216,131400,3104407020,17980,17980,17980,17980,191
|
|
20240216,131300,3100972840,17980,17980,17980,17980,67
|
|
20240216,131200,3099768180,17980,17980,17980,17980,3
|
|
20240216,131100,3099714240,17980,17980,17980,17980,1
|
|
20240216,131000,3099696260,17980,17940,17980,17940,912
|
|
20240216,130900,3083320060,17940,17940,17940,17940,0
|
|
20240216,130800,3083320060,17940,17940,17940,17940,90
|
|
20240216,130700,3081705460,17940,17940,17940,17940,6
|
|
20240216,130600,3081597820,17930,17930,17930,17930,5
|
|
20240216,130500,3081508170,17930,17950,17950,17930,325
|
|
20240216,130400,3075680320,17930,17930,17930,17930,0
|
|
20240216,130300,3075680320,17930,17930,17950,17930,127
|
|
20240216,130200,3073403190,17950,17950,17950,17950,10
|
|
20240216,130100,3073223690,17930,17950,17950,17930,51
|
|
20240216,130000,3072309240,17930,17930,17930,17920,152
|
|
20240216,125900,3069584880,17930,17920,17930,17920,225
|
|
20240216,125800,3065552630,17910,17920,17920,17910,25
|
|
20240216,125700,3065104830,17930,17930,17930,17930,7
|
|
20240216,125600,3064979320,17930,17910,17930,17910,212
|
|
20240216,125500,3061180360,17910,17910,17910,17910,1
|
|
20240216,125400,3061162450,17910,17910,17910,17910,50
|
|
20240216,125300,3060266950,17920,17920,17920,17920,100
|
|
20240216,125200,3058474950,17910,17930,17930,17910,266
|
|
20240216,125100,3053708190,17930,17930,17930,17930,30
|
|
20240216,125000,3053170290,17900,17900,17900,17900,40
|
|
20240216,124900,3052454290,17890,17930,17930,17890,279
|
|
20240216,124800,3047462900,17890,17900,17900,17890,596
|
|
20240216,124700,3036796680,17900,17910,17910,17900,558
|
|
20240216,124600,3026808150,17910,17910,17910,17910,132
|
|
20240216,124500,3024444030,17910,17930,17930,17910,204
|
|
20240216,124400,3020788930,17930,17930,17930,17930,8
|
|
20240216,124300,3020645490,17930,17930,17930,17920,287
|
|
20240216,124200,3015502430,17930,17910,17930,17910,190
|
|
20240216,124100,3012096630,17910,17900,17910,17900,27
|
|
20240216,124000,3011613320,17900,17920,17920,17900,307
|
|
20240216,123900,3006113080,17920,17910,17920,17910,127
|
|
20240216,123800,3003838440,17900,17910,17910,17900,90
|
|
20240216,123700,3002226950,17920,17920,17920,17920,1
|
|
20240216,123600,3002209030,17910,17900,17910,17890,761
|
|
20240216,123500,2988589540,17890,17890,17890,17890,15
|
|
20240216,123400,2988321190,17910,17900,17910,17880,750
|
|
20240216,123300,2974905530,17910,17910,17910,17880,8681
|
|
20240216,123200,2819524030,17910,17920,17920,17910,2207
|
|
20240216,123100,2779996580,17920,17930,17930,17920,2429
|
|
20240216,123000,2736459070,17930,17930,17930,17930,680
|
|
20240216,122900,2724266670,17940,17950,17950,17940,449
|
|
20240216,122800,2716211430,17950,17950,17950,17950,14
|
|
20240216,122700,2715960130,17950,17950,17950,17950,56
|
|
20240216,122600,2714954930,17950,17970,17970,17950,25
|
|
20240216,122500,2714505780,17970,17940,17970,17940,190
|
|
20240216,122400,2711094180,17940,17940,17940,17940,0
|
|
20240216,122300,2711094180,17940,17970,17970,17940,151
|
|
20240216,122200,2708385090,17970,17970,17970,17970,6
|
|
20240216,122100,2708277270,17940,17930,17940,17930,760
|
|
20240216,122000,2694650260,17930,17940,17940,17930,80
|
|
20240216,121900,2693215560,17930,17930,17930,17930,0
|
|
20240216,121800,2693215560,17930,17920,17930,17920,192
|
|
20240216,121700,2689774000,17930,17930,17940,17930,158
|
|
20240216,121600,2686941000,17930,17940,17940,17930,50
|
|
20240216,121500,2686044490,17920,17940,17940,17920,343
|
|
20240216,121400,2679894730,17930,17930,17940,17930,591
|
|
20240216,121300,2669295020,17940,17920,17940,17920,108
|
|
20240216,121200,2667359070,17920,17950,17960,17920,5756
|
|
20240216,121100,2564090040,17970,17980,17980,17960,3834
|
|
20240216,121000,2495207140,17980,18010,18010,17980,1958
|
|
20240216,120900,2459986770,18040,18030,18040,18020,86
|
|
20240216,120800,2458436740,18020,18000,18030,18000,83
|
|
20240216,120700,2456942660,18000,17990,18000,17990,703
|
|
20240216,120600,2444288670,18000,18000,18000,18000,162
|
|
20240216,120500,2441372670,18000,18000,18000,18000,0
|
|
20240216,120400,2441372670,18000,17990,18000,17990,9
|
|
20240216,120300,2441210740,17980,17980,17980,17980,89
|
|
20240216,120200,2439610520,17980,17980,17980,17980,302
|
|
20240216,120100,2434180560,18000,18000,18000,18000,16
|
|
20240216,120000,2433892560,18000,17980,18000,17980,9
|
|
20240216,115900,2433730700,17980,17970,18000,17970,117
|
|
20240216,115800,2431625960,17960,17970,17970,17960,131
|
|
20240216,115700,2429273050,17960,17980,17980,17960,937
|
|
20240216,115600,2412433770,17980,17980,17980,17980,43
|
|
20240216,115500,2411660630,17980,17980,17980,17980,249
|
|
20240216,115400,2407183610,17990,17990,17990,17990,68
|
|
20240216,115300,2405960290,17990,18000,18000,17990,100
|
|
20240216,115200,2404161110,18000,18000,18000,18000,79
|
|
20240216,115100,2402739110,18010,18020,18020,18010,218
|
|
20240216,115000,2398812900,18020,18010,18020,18010,480
|
|
20240216,114900,2390166260,18010,18000,18010,17980,690
|
|
20240216,114800,2377742580,17990,17980,17990,17980,534
|
|
20240216,114700,2368138830,17980,17980,17980,17980,7
|
|
20240216,114600,2368012970,17980,17980,17980,17980,0
|
|
20240216,114500,2368012970,17980,17980,17980,17970,167
|
|
20240216,114400,2365011950,17980,17970,17980,17970,116
|
|
20240216,114300,2362927380,17970,17970,17970,17970,21
|
|
20240216,114200,2362550010,17980,17980,17980,17980,14
|
|
20240216,114100,2362298290,17960,17980,17980,17960,1351
|
|
20240216,114000,2338024120,17980,17980,17980,17980,185
|
|
20240216,113900,2334697820,17990,17980,18000,17980,176
|
|
20240216,113800,2331532230,17980,17970,17990,17970,28
|
|
20240216,113700,2331028830,17960,17980,17980,17960,2642
|
|
20240216,113600,2283541380,17980,17980,17980,17980,20
|
|
20240216,113500,2283181780,17990,17990,18000,17980,2406
|
|
20240216,113400,2239911500,17990,17990,17990,17980,1028
|
|
20240216,113300,2221417880,17990,18010,18010,17990,7936
|
|
20240216,113200,2078582120,18010,18010,18010,18010,1826
|
|
20240216,113100,2045695860,18010,18030,18030,18010,550
|
|
20240216,113000,2035784620,18020,18030,18030,18020,241
|
|
20240216,112900,2031440890,18030,18030,18030,18030,21
|
|
20240216,112800,2031062260,18030,18030,18030,18010,4052
|
|
20240216,112700,1958049800,18030,18050,18050,18030,3372
|
|
20240216,112600,1897237870,18050,18050,18050,18050,109
|
|
20240216,112500,1895270420,18050,18050,18050,18050,18
|
|
20240216,112400,1894945520,18040,18040,18040,18040,185
|
|
20240216,112300,1891608120,18050,18050,18050,18050,73
|
|
20240216,112200,1890290470,18050,18050,18050,18050,0
|
|
20240216,112100,1890290470,18050,18060,18060,18050,392
|
|
20240216,112000,1883214670,18080,18080,18080,18080,0
|
|
20240216,111900,1883214670,18080,18060,18080,18050,59
|
|
20240216,111800,1882149610,18050,18080,18080,18050,101
|
|
20240216,111700,1880326500,18080,18070,18080,18050,41
|
|
20240216,111600,1879586140,18080,18080,18080,18080,0
|
|
20240216,111500,1879586140,18080,18080,18080,18080,2
|
|
20240216,111400,1879549980,18080,18090,18100,18080,42
|
|
20240216,111300,1878790200,18060,18050,18060,18050,562
|
|
20240216,111200,1868645850,18050,18060,18060,18050,1121
|
|
20240216,111100,1848408490,18060,18060,18060,18060,16
|
|
20240216,111000,1848119530,18050,18050,18100,18050,7
|
|
20240216,110900,1847993130,18050,18050,18050,18050,0
|
|
20240216,110800,1847993130,18050,18060,18060,18050,502
|
|
20240216,110700,1838932010,18060,18060,18060,18060,350
|
|
20240216,110600,1832611010,18070,18100,18110,18070,171
|
|
20240216,110500,1829520660,18120,18120,18120,18120,2
|
|
20240216,110400,1829484420,18120,18120,18120,18120,0
|
|
20240216,110300,1829484420,18120,18120,18120,18120,0
|
|
20240216,110200,1829484420,18120,18120,18120,18120,1
|
|
20240216,110100,1829466300,18120,18070,18120,18070,56
|
|
20240216,110000,1828453000,18050,18050,18050,18050,0
|
|
20240216,105900,1828453000,18050,18060,18060,18050,20
|
|
20240216,105800,1828091970,18060,18060,18060,18060,3
|
|
20240216,105700,1828037790,18060,18050,18060,18050,831
|
|
20240216,105600,1813035400,18050,18050,18050,18050,501
|
|
20240216,105500,1803992350,18050,18040,18050,18040,52
|
|
20240216,105400,1803053760,18040,18040,18040,18040,2
|
|
20240216,105300,1803017680,18040,18040,18040,18040,410
|
|
20240216,105200,1795621280,18030,18030,18030,18030,100
|
|
20240216,105100,1793818280,18030,18030,18030,18030,688
|
|
20240216,105000,1781413640,18030,18030,18030,18030,383
|
|
20240216,104900,1774508150,18030,18030,18040,18030,628
|
|
20240216,104800,1763185130,18030,18030,18030,18030,493
|
|
20240216,104700,1754296340,18040,18040,18040,18040,204
|
|
20240216,104600,1750616180,18040,18050,18050,18040,101
|
|
20240216,104500,1748794130,18050,18040,18050,18040,10
|
|
20240216,104400,1748613720,18050,18050,18050,18050,5
|
|
20240216,104300,1748523470,18030,18030,18030,18030,81
|
|
20240216,104200,1747063040,18050,18050,18050,18050,21
|
|
20240216,104100,1746683990,18030,18050,18050,18030,101
|
|
20240216,104000,1744862940,18030,18040,18050,18030,755
|
|
20240216,103900,1731247680,18040,18030,18040,18030,516
|
|
20240216,103800,1721944180,18030,18030,18030,18020,622
|
|
20240216,103700,1710730520,18020,18050,18050,18020,7560
|
|
20240216,103600,1574368430,18060,18070,18080,18060,3195
|
|
20240216,103500,1516646530,18080,18090,18090,18070,550
|
|
20240216,103400,1506705270,18080,18070,18080,18070,582
|
|
20240216,103300,1496184710,18080,18090,18090,18080,603
|
|
20240216,103200,1485282420,18090,18090,18090,18090,1
|
|
20240216,103100,1485264330,18090,18090,18090,18080,157
|
|
20240216,103000,1482425600,18080,18100,18100,18080,600
|
|
20240216,102900,1471576440,18090,18090,18090,18090,820
|
|
20240216,102800,1456742640,18090,18090,18090,18090,270
|
|
20240216,102700,1451858340,18090,18090,18090,18090,10
|
|
20240216,102600,1451677440,18100,18120,18120,18100,61
|
|
20240216,102500,1450572960,18130,18130,18130,18130,0
|
|
20240216,102400,1450572960,18130,18120,18130,18090,42
|
|
20240216,102300,1449812990,18090,18090,18090,18090,1
|
|
20240216,102200,1449794900,18090,18100,18100,18090,46
|
|
20240216,102100,1448962450,18100,18100,18100,18100,30
|
|
20240216,102000,1448419450,18130,18130,18130,18130,0
|
|
20240216,101900,1448419450,18130,18080,18130,18080,167
|
|
20240216,101800,1445396310,18070,18100,18130,18070,3880
|
|
20240216,101700,1375273440,18100,18110,18110,18100,691
|
|
20240216,101600,1362760920,18140,18100,18150,18100,872
|
|
20240216,101500,1346962440,18090,18080,18090,18080,131
|
|
20240216,101400,1344593660,18080,18080,18080,18080,10
|
|
20240216,101300,1344412860,18070,18090,18090,18070,315
|
|
20240216,101200,1338717850,18090,18080,18090,18080,51
|
|
20240216,101100,1337795760,18080,18090,18090,18080,140
|
|
20240216,101000,1335263760,18080,18070,18080,18070,86
|
|
20240216,100900,1333709280,18080,18080,18080,18060,205
|
|
20240216,100800,1330004880,18060,18060,18060,18060,161
|
|
20240216,100700,1327097220,18080,18050,18080,18050,1993
|
|
20240216,100600,1291099410,18050,18070,18070,18050,257
|
|
20240216,100500,1286460530,18050,18050,18050,18050,180
|
|
20240216,100400,1283211530,18040,18070,18070,18040,497
|
|
20240216,100300,1274240670,18070,18060,18070,18040,3688
|
|
20240216,100200,1207675790,18060,18090,18090,18060,2380
|
|
20240216,100100,1164663500,18090,18090,18090,18080,127
|
|
20240216,100000,1162366080,18080,18080,18090,18080,216
|
|
20240216,095900,1158460790,18080,18080,18080,18080,1051
|
|
20240216,095800,1139458710,18080,18080,18080,18080,210
|
|
20240216,095700,1135661910,18080,18080,18080,18080,600
|
|
20240216,095600,1124813910,18080,18080,18080,18070,413
|
|
20240216,095500,1117346920,18090,18100,18100,18070,276
|
|
20240216,095400,1112358870,18070,18110,18110,18070,4109
|
|
20240216,095300,1038041580,18120,18110,18150,18110,219
|
|
20240216,095200,1034073600,18110,18110,18110,18100,2410
|
|
20240216,095100,990437700,18100,18120,18120,18100,2369
|
|
20240216,095000,947528840,18120,18130,18130,18120,479
|
|
20240216,094900,938847810,18130,18120,18160,18120,139
|
|
20240216,094800,936327940,18130,18120,18160,18120,127
|
|
20240216,094700,934025170,18110,18170,18170,18110,2787
|
|
20240216,094600,883471650,18170,18180,18180,18170,257
|
|
20240216,094500,878800390,18180,18190,18200,18180,834
|
|
20240216,094400,863627660,18190,18210,18210,18190,2240
|
|
20240216,094300,822870550,18210,18210,18210,18210,4
|
|
20240216,094200,822797710,18200,18230,18230,18200,2041
|
|
20240216,094100,785627310,18230,18230,18230,18210,109
|
|
20240216,094000,783642140,18230,18230,18230,18230,1
|
|
20240216,093900,783623910,18240,18180,18250,18180,332
|
|
20240216,093800,777575920,18180,18140,18180,18140,161
|
|
20240216,093700,774651750,18140,18140,18140,18130,166
|
|
20240216,093600,771641620,18140,18130,18140,18130,174
|
|
20240216,093500,768486000,18120,18150,18150,18120,1766
|
|
20240216,093400,736472200,18170,18180,18180,18150,1927
|
|
20240216,093300,701475860,18180,18180,18180,18180,968
|
|
20240216,093200,683877620,18210,18210,18210,18180,417
|
|
20240216,093100,676287000,18220,18220,18220,18220,280
|
|
20240216,093000,671185400,18230,18260,18260,18230,103
|
|
20240216,092900,669307380,18250,18220,18250,18220,163
|
|
20240216,092800,666336970,18220,18180,18230,18180,370
|
|
20240216,092700,659595130,18200,18190,18200,18170,1142
|
|
20240216,092600,638812560,18160,18170,18170,18160,50
|
|
20240216,092500,637904510,18160,18140,18160,18140,103
|
|
20240216,092400,636036030,18140,18150,18150,18140,2553
|
|
20240216,092300,589699590,18200,18200,18200,18160,884
|
|
20240216,092200,573640410,18160,18190,18190,18160,510
|
|
20240216,092100,564366090,18190,18170,18190,18170,118
|
|
20240216,092000,562219750,18200,18170,18200,18160,610
|
|
20240216,091900,551140720,18160,18200,18200,18160,2947
|
|
20240216,091800,497591580,18200,18220,18220,18170,2764
|
|
20240216,091700,447306060,18210,18230,18230,18210,308
|
|
20240216,091600,441696890,18230,18220,18230,18220,20
|
|
20240216,091500,441332390,18210,18200,18210,18200,187
|
|
20240216,091400,437928220,18200,18200,18200,18190,694
|
|
20240216,091300,425300790,18200,18210,18210,18190,1544
|
|
20240216,091200,397200400,18180,18250,18250,18180,511
|
|
20240216,091100,387875420,18250,18210,18270,18170,1329
|
|
20240216,091000,363693450,18230,18230,18230,18230,96
|
|
20240216,090900,361943370,18250,18280,18280,18250,362
|
|
20240216,090800,355333650,18280,18240,18280,18230,559
|
|
20240216,090700,345133110,18240,18250,18250,18240,8
|
|
20240216,090600,344987180,18170,18180,18200,18170,6785
|
|
20240216,090500,221680620,18170,18270,18270,18170,3002
|
|
20240216,090400,166994100,18270,18330,18330,18270,1426
|
|
20240216,090300,140926950,18330,18320,18350,18270,1247
|
|
20240216,090200,118069660,18300,18260,18330,18200,1739
|
|
20240216,090100,86327880,18270,18290,18300,18260,2665
|
|
20240216,090000,37638120,18290,18320,18320,18290,2055
|