656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,195300,893076780,15860,15860,15860,15860,392
|
|
20240220,195200,893076780,15860,15860,15860,15860,0
|
|
20240220,195100,893076780,15860,15860,15860,15860,0
|
|
20240220,195000,893076780,15860,15860,15860,15860,0
|
|
20240220,194900,893076780,15860,15860,15860,15860,0
|
|
20240220,194800,893076780,15860,15860,15860,15860,0
|
|
20240220,194700,893076780,15860,15860,15860,15860,0
|
|
20240220,194600,893076780,15860,15860,15860,15860,0
|
|
20240220,194500,893076780,15860,15860,15860,15860,0
|
|
20240220,194400,893076780,15860,15860,15860,15860,0
|
|
20240220,194300,893076780,15860,15860,15860,15860,0
|
|
20240220,194200,893076780,15860,15860,15860,15860,0
|
|
20240220,194100,893076780,15860,15860,15860,15860,0
|
|
20240220,194000,893076780,15860,15860,15860,15860,0
|
|
20240220,193900,893076780,15860,15860,15860,15860,0
|
|
20240220,193800,893076780,15860,15860,15860,15860,0
|
|
20240220,193700,893076780,15860,15860,15860,15860,0
|
|
20240220,193600,893076780,15860,15860,15860,15860,0
|
|
20240220,193500,893076780,15860,15860,15860,15860,0
|
|
20240220,193400,893076780,15860,15860,15860,15860,0
|
|
20240220,193300,893076780,15860,15860,15860,15860,0
|
|
20240220,193200,893076780,15860,15860,15860,15860,0
|
|
20240220,193100,893076780,15860,15860,15860,15860,0
|
|
20240220,193000,893076780,15860,15860,15860,15860,0
|
|
20240220,192900,893076780,15860,15860,15860,15860,0
|
|
20240220,192800,893076780,15860,15860,15860,15860,0
|
|
20240220,192700,893076780,15860,15860,15860,15860,0
|
|
20240220,192600,893076780,15860,15860,15860,15860,0
|
|
20240220,192500,893076780,15860,15860,15860,15860,0
|
|
20240220,192400,893076780,15860,15860,15860,15860,0
|
|
20240220,192300,893076780,15860,15860,15860,15860,392
|
|
20240220,192200,893076780,15860,15860,15860,15860,0
|
|
20240220,192100,893076780,15860,15860,15860,15860,0
|
|
20240220,192000,893076780,15860,15860,15860,15860,0
|
|
20240220,191900,893076780,15860,15860,15860,15860,0
|
|
20240220,191800,893076780,15860,15860,15860,15860,0
|
|
20240220,191700,893076780,15860,15860,15860,15860,0
|
|
20240220,191600,893076780,15860,15860,15860,15860,0
|
|
20240220,191500,893076780,15860,15860,15860,15860,0
|
|
20240220,191400,893076780,15860,15860,15860,15860,0
|
|
20240220,191300,893076780,15860,15860,15860,15860,0
|
|
20240220,191200,893076780,15860,15860,15860,15860,0
|
|
20240220,191100,893076780,15860,15860,15860,15860,0
|
|
20240220,191000,893076780,15860,15860,15860,15860,0
|
|
20240220,190900,893076780,15860,15860,15860,15860,0
|
|
20240220,190800,893076780,15860,15860,15860,15860,0
|
|
20240220,190700,893076780,15860,15860,15860,15860,0
|
|
20240220,190600,893076780,15860,15860,15860,15860,0
|
|
20240220,190500,893076780,15860,15860,15860,15860,0
|
|
20240220,190400,893076780,15860,15860,15860,15860,0
|
|
20240220,190300,893076780,15860,15860,15860,15860,0
|
|
20240220,190200,893076780,15860,15860,15860,15860,0
|
|
20240220,190100,893076780,15860,15860,15860,15860,0
|
|
20240220,190000,893076780,15860,15860,15860,15860,0
|
|
20240220,185900,893076780,15860,15860,15860,15860,0
|
|
20240220,185800,893076780,15860,15860,15860,15860,0
|
|
20240220,185700,893076780,15860,15860,15860,15860,0
|
|
20240220,185600,893076780,15860,15860,15860,15860,0
|
|
20240220,185500,893076780,15860,15860,15860,15860,0
|
|
20240220,185400,893076780,15860,15860,15860,15860,0
|
|
20240220,185300,893076780,15860,15860,15860,15860,392
|
|
20240220,185200,893076780,15860,15860,15860,15860,0
|
|
20240220,185100,893076780,15860,15860,15860,15860,0
|
|
20240220,185000,893076780,15860,15860,15860,15860,0
|
|
20240220,184900,893076780,15860,15860,15860,15860,0
|
|
20240220,184800,893076780,15860,15860,15860,15860,0
|
|
20240220,184700,893076780,15860,15860,15860,15860,0
|
|
20240220,184600,893076780,15860,15860,15860,15860,0
|
|
20240220,184500,893076780,15860,15860,15860,15860,0
|
|
20240220,184400,893076780,15860,15860,15860,15860,0
|
|
20240220,184300,893076780,15860,15860,15860,15860,0
|
|
20240220,184200,893076780,15860,15860,15860,15860,0
|
|
20240220,184100,893076780,15860,15860,15860,15860,0
|
|
20240220,184000,893076780,15860,15860,15860,15860,0
|
|
20240220,183900,893076780,15860,15860,15860,15860,0
|
|
20240220,183800,893076780,15860,15860,15860,15860,0
|
|
20240220,183700,893076780,15860,15860,15860,15860,0
|
|
20240220,183600,893076780,15860,15860,15860,15860,0
|
|
20240220,183500,893076780,15860,15860,15860,15860,0
|
|
20240220,183400,893076780,15860,15860,15860,15860,0
|
|
20240220,183300,893076780,15860,15860,15860,15860,0
|
|
20240220,183200,893076780,15860,15860,15860,15860,0
|
|
20240220,183100,893076780,15860,15860,15860,15860,0
|
|
20240220,183000,893076780,15860,15860,15860,15860,0
|
|
20240220,182900,893076780,15860,15860,15860,15860,0
|
|
20240220,182800,893076780,15860,15860,15860,15860,0
|
|
20240220,182700,893076780,15860,15860,15860,15860,0
|
|
20240220,182600,893076780,15860,15860,15860,15860,0
|
|
20240220,182500,893076780,15860,15860,15860,15860,0
|
|
20240220,182400,893076780,15860,15860,15860,15860,0
|
|
20240220,182300,893076780,15860,15860,15860,15860,392
|
|
20240220,182200,893076780,15860,15860,15860,15860,0
|
|
20240220,182100,893076780,15860,15860,15860,15860,0
|
|
20240220,182000,893076780,15860,15860,15860,15860,0
|
|
20240220,181900,893076780,15860,15860,15860,15860,0
|
|
20240220,181800,893076780,15860,15860,15860,15860,0
|
|
20240220,181700,893076780,15860,15860,15860,15860,0
|
|
20240220,181600,893076780,15860,15860,15860,15860,0
|
|
20240220,181500,893076780,15860,15860,15860,15860,0
|
|
20240220,181400,893076780,15860,15860,15860,15860,0
|
|
20240220,181300,893076780,15860,15860,15860,15860,0
|
|
20240220,181200,893076780,15860,15860,15860,15860,0
|
|
20240220,181100,893076780,15860,15860,15860,15860,0
|
|
20240220,181000,893076780,15860,15860,15860,15860,0
|
|
20240220,180900,893076780,15860,15860,15860,15860,0
|
|
20240220,180800,893076780,15860,15860,15860,15860,0
|
|
20240220,180700,893076780,15860,15860,15860,15860,0
|
|
20240220,180600,893076780,15860,15860,15860,15860,0
|
|
20240220,180500,893076780,15860,15860,15860,15860,0
|
|
20240220,180400,893076780,15860,15860,15860,15860,0
|
|
20240220,180300,893076780,15860,15860,15860,15860,0
|
|
20240220,180200,893076780,15860,15860,15860,15860,0
|
|
20240220,180100,893076780,15860,15860,15860,15860,0
|
|
20240220,180000,893076780,15860,15860,15860,15860,0
|
|
20240220,175900,893076780,15860,15860,15860,15860,0
|
|
20240220,175800,893076780,15860,15860,15860,15860,0
|
|
20240220,175700,893076780,15860,15860,15860,15860,0
|
|
20240220,175600,893076780,15860,15860,15860,15860,0
|
|
20240220,175500,893076780,15860,15860,15860,15860,0
|
|
20240220,175400,893076780,15860,15860,15860,15860,0
|
|
20240220,175300,893076780,15860,15860,15860,15860,392
|
|
20240220,175200,893076780,15860,15860,15860,15860,0
|
|
20240220,175100,893076780,15860,15860,15860,15860,0
|
|
20240220,175000,893076780,15860,15860,15860,15860,0
|
|
20240220,174900,893076780,15860,15860,15860,15860,0
|
|
20240220,174800,893076780,15860,15860,15860,15860,0
|
|
20240220,174700,893076780,15860,15860,15860,15860,0
|
|
20240220,174600,893076780,15860,15860,15860,15860,0
|
|
20240220,174500,893076780,15860,15860,15860,15860,0
|
|
20240220,174400,893076780,15860,15860,15860,15860,0
|
|
20240220,174300,893076780,15860,15860,15860,15860,0
|
|
20240220,174200,893076780,15860,15860,15860,15860,0
|
|
20240220,174100,893076780,15860,15860,15860,15860,0
|
|
20240220,174000,893076780,15860,15860,15860,15860,0
|
|
20240220,173900,893076780,15860,15860,15860,15860,0
|
|
20240220,173800,893076780,15860,15860,15860,15860,0
|
|
20240220,173700,893076780,15860,15860,15860,15860,0
|
|
20240220,173600,893076780,15860,15860,15860,15860,0
|
|
20240220,173500,893076780,15860,15860,15860,15860,0
|
|
20240220,173400,893076780,15860,15860,15860,15860,0
|
|
20240220,173300,893076780,15860,15860,15860,15860,0
|
|
20240220,173200,893076780,15860,15860,15860,15860,0
|
|
20240220,173100,893076780,15860,15860,15860,15860,0
|
|
20240220,173000,893076780,15860,15860,15860,15860,0
|
|
20240220,172900,893076780,15860,15860,15860,15860,0
|
|
20240220,172800,893076780,15860,15860,15860,15860,0
|
|
20240220,172700,893076780,15860,15860,15860,15860,0
|
|
20240220,172600,893076780,15860,15860,15860,15860,0
|
|
20240220,172500,893076780,15860,15860,15860,15860,0
|
|
20240220,172400,893076780,15860,15860,15860,15860,0
|
|
20240220,172300,893076780,15860,15860,15860,15860,392
|
|
20240220,172200,893076780,15860,15860,15860,15860,0
|
|
20240220,172100,893076780,15860,15860,15860,15860,0
|
|
20240220,172000,893076780,15860,15860,15860,15860,0
|
|
20240220,171900,893076780,15860,15860,15860,15860,0
|
|
20240220,171800,893076780,15860,15860,15860,15860,0
|
|
20240220,171700,893076780,15860,15860,15860,15860,0
|
|
20240220,171600,893076780,15860,15860,15860,15860,0
|
|
20240220,171500,893076780,15860,15860,15860,15860,0
|
|
20240220,171400,893076780,15860,15860,15860,15860,0
|
|
20240220,171300,893076780,15860,15860,15860,15860,0
|
|
20240220,171200,893076780,15860,15860,15860,15860,0
|
|
20240220,171100,893076780,15860,15860,15860,15860,0
|
|
20240220,171000,893076780,15860,15860,15860,15860,0
|
|
20240220,170900,893076780,15860,15860,15860,15860,0
|
|
20240220,170800,893076780,15860,15860,15860,15860,0
|
|
20240220,170700,893076780,15860,15860,15860,15860,0
|
|
20240220,170600,893076780,15860,15860,15860,15860,0
|
|
20240220,170500,893076780,15860,15860,15860,15860,0
|
|
20240220,170400,893076780,15860,15860,15860,15860,0
|
|
20240220,170300,893076780,15860,15860,15860,15860,0
|
|
20240220,170200,893076780,15860,15860,15860,15860,0
|
|
20240220,170100,893076780,15860,15860,15860,15860,0
|
|
20240220,170000,893076780,15860,15860,15860,15860,0
|
|
20240220,165900,893076780,15860,15860,15860,15860,0
|
|
20240220,165800,893076780,15860,15860,15860,15860,0
|
|
20240220,165700,893076780,15860,15860,15860,15860,0
|
|
20240220,165600,893076780,15860,15860,15860,15860,0
|
|
20240220,165500,893076780,15860,15860,15860,15860,0
|
|
20240220,165400,893076780,15860,15860,15860,15860,0
|
|
20240220,165300,893076780,15860,15860,15860,15860,392
|
|
20240220,165200,893076780,15860,15860,15860,15860,0
|
|
20240220,165100,893076780,15860,15860,15860,15860,0
|
|
20240220,165000,893076780,15860,15860,15860,15860,0
|
|
20240220,164900,893076780,15860,15860,15860,15860,0
|
|
20240220,164800,893076780,15860,15860,15860,15860,0
|
|
20240220,164700,893076780,15860,15860,15860,15860,0
|
|
20240220,164600,893076780,15860,15860,15860,15860,0
|
|
20240220,164500,893076780,15860,15860,15860,15860,0
|
|
20240220,164400,893076780,15860,15860,15860,15860,0
|
|
20240220,164300,893076780,15860,15860,15860,15860,0
|
|
20240220,164200,893076780,15860,15860,15860,15860,0
|
|
20240220,164100,893076780,15860,15860,15860,15860,0
|
|
20240220,164000,893076780,15860,15860,15860,15860,0
|
|
20240220,163900,893076780,15860,15860,15860,15860,0
|
|
20240220,163800,893076780,15860,15860,15860,15860,0
|
|
20240220,163700,893076780,15860,15860,15860,15860,0
|
|
20240220,163600,893076780,15860,15860,15860,15860,0
|
|
20240220,163500,893076780,15860,15860,15860,15860,0
|
|
20240220,163400,893076780,15860,15860,15860,15860,0
|
|
20240220,163300,893076780,15860,15860,15860,15860,0
|
|
20240220,163200,893076780,15860,15860,15860,15860,0
|
|
20240220,163100,893076780,15860,15860,15860,15860,0
|
|
20240220,163000,893076780,15860,15860,15860,15860,0
|
|
20240220,162900,893076780,15860,15860,15860,15860,0
|
|
20240220,162800,893076780,15860,15860,15860,15860,0
|
|
20240220,162700,893076780,15860,15860,15860,15860,0
|
|
20240220,162600,893076780,15860,15860,15860,15860,0
|
|
20240220,162500,893076780,15860,15860,15860,15860,0
|
|
20240220,162400,893076780,15860,15860,15860,15860,0
|
|
20240220,162300,893076780,15860,15860,15860,15860,392
|
|
20240220,162200,893076780,15860,15860,15860,15860,0
|
|
20240220,162100,893076780,15860,15860,15860,15860,0
|
|
20240220,162000,893076780,15860,15860,15860,15860,0
|
|
20240220,161900,893076780,15860,15860,15860,15860,0
|
|
20240220,161800,893076780,15860,15860,15860,15860,0
|
|
20240220,161700,893076780,15860,15860,15860,15860,0
|
|
20240220,161600,893076780,15860,15860,15860,15860,0
|
|
20240220,161500,893076780,15860,15860,15860,15860,0
|
|
20240220,161400,893076780,15860,15860,15860,15860,0
|
|
20240220,161300,893076780,15860,15860,15860,15860,0
|
|
20240220,161200,893076780,15860,15860,15860,15860,0
|
|
20240220,161100,893076780,15860,15860,15860,15860,0
|
|
20240220,161000,893076780,15860,15860,15860,15860,0
|
|
20240220,160900,893076780,15860,15860,15860,15860,0
|
|
20240220,160800,893076780,15860,15860,15860,15860,0
|
|
20240220,160700,893076780,15860,15860,15860,15860,0
|
|
20240220,160600,893076780,15860,15860,15860,15860,0
|
|
20240220,160500,893076780,15860,15860,15860,15860,0
|
|
20240220,160400,893076780,15860,15860,15860,15860,0
|
|
20240220,160300,893076780,15860,15860,15860,15860,0
|
|
20240220,160200,893076780,15860,15860,15860,15860,0
|
|
20240220,160100,893076780,15860,15860,15860,15860,0
|
|
20240220,160000,893076780,15860,15860,15860,15860,0
|
|
20240220,155900,893076780,15860,15860,15860,15860,0
|
|
20240220,155800,893076780,15860,15860,15860,15860,0
|
|
20240220,155700,893076780,15860,15860,15860,15860,0
|
|
20240220,155600,893076780,15860,15860,15860,15860,0
|
|
20240220,155500,893076780,15860,15860,15860,15860,0
|
|
20240220,155400,893076780,15860,15860,15860,15860,0
|
|
20240220,155300,893076780,15860,15860,15860,15860,392
|
|
20240220,155200,893076780,15860,15860,15860,15860,0
|
|
20240220,155100,893076780,15860,15860,15860,15860,0
|
|
20240220,155000,893076780,15860,15860,15860,15860,0
|
|
20240220,154900,893076780,15860,15860,15860,15860,0
|
|
20240220,154800,893076780,15860,15860,15860,15860,0
|
|
20240220,154700,893076780,15860,15860,15860,15860,0
|
|
20240220,154600,893076780,15860,15860,15860,15860,0
|
|
20240220,154500,893076780,15860,15860,15860,15860,0
|
|
20240220,154400,893076780,15860,15860,15860,15860,0
|
|
20240220,154300,893076780,15860,15860,15860,15860,0
|
|
20240220,154200,893076780,15860,15860,15860,15860,0
|
|
20240220,154100,893076780,15860,15860,15860,15860,0
|
|
20240220,154000,893076780,15860,15860,15860,15860,0
|
|
20240220,153900,893076780,15860,15860,15860,15860,0
|
|
20240220,153800,893076780,15860,15860,15860,15860,0
|
|
20240220,153700,893076780,15860,15860,15860,15860,0
|
|
20240220,153600,893076780,15860,15860,15860,15860,0
|
|
20240220,153500,893076780,15860,15860,15860,15860,0
|
|
20240220,153400,893076780,15860,15860,15860,15860,0
|
|
20240220,153300,893076780,15860,15860,15860,15860,0
|
|
20240220,153200,893076780,15860,15860,15860,15860,0
|
|
20240220,153100,893076780,15860,15860,15860,15860,0
|
|
20240220,153000,893076780,15860,15860,15860,15860,392
|
|
20240220,152900,886859660,15850,15850,15850,15850,0
|
|
20240220,152800,886859660,15850,15850,15850,15850,0
|
|
20240220,152700,886859660,15850,15850,15850,15850,0
|
|
20240220,152600,886859660,15850,15850,15850,15850,0
|
|
20240220,152500,886859660,15850,15850,15850,15850,0
|
|
20240220,152400,886859660,15850,15850,15850,15850,0
|
|
20240220,152300,886859660,15850,15850,15850,15850,0
|
|
20240220,152200,886859660,15850,15850,15850,15850,0
|
|
20240220,152100,886859660,15850,15850,15850,15850,0
|
|
20240220,152000,886859660,15850,15850,15850,15850,0
|
|
20240220,151900,886859660,15850,15830,15850,15830,14
|
|
20240220,151800,886637900,15860,15860,15860,15860,0
|
|
20240220,151700,886637900,15860,15860,15860,15860,60
|
|
20240220,151600,885686300,15860,15840,15860,15840,470
|
|
20240220,151500,878234020,15830,15830,15830,15830,4
|
|
20240220,151400,878170700,15830,15830,15830,15830,6
|
|
20240220,151300,878075720,15830,15830,15830,15830,0
|
|
20240220,151200,878075720,15830,15830,15830,15830,170
|
|
20240220,151100,875384620,15830,15830,15830,15830,9
|
|
20240220,151000,875242150,15840,15840,15840,15840,0
|
|
20240220,150900,875242150,15840,15840,15840,15840,0
|
|
20240220,150800,875242150,15840,15840,15840,15840,55
|
|
20240220,150700,874370950,15840,15850,15850,15840,161
|
|
20240220,150600,871819150,15860,15900,15900,15860,11
|
|
20240220,150500,871644650,15900,15900,15900,15900,137
|
|
20240220,150400,869466350,15900,15860,15900,15850,82
|
|
20240220,150300,868166190,15860,15860,15860,15860,80
|
|
20240220,150200,866897390,15850,15850,15850,15850,0
|
|
20240220,150100,866897390,15850,15850,15850,15850,6
|
|
20240220,150000,866802290,15850,15850,15850,15850,0
|
|
20240220,145900,866802290,15850,15850,15850,15850,3
|
|
20240220,145800,866754740,15850,15850,15850,15850,0
|
|
20240220,145700,866754740,15850,15850,15850,15850,0
|
|
20240220,145600,866754740,15850,15840,15850,15840,10
|
|
20240220,145500,866596300,15830,15830,15830,15830,0
|
|
20240220,145400,866596300,15830,15830,15830,15830,0
|
|
20240220,145300,866596300,15830,15830,15830,15830,6
|
|
20240220,145200,866501320,15830,15830,15830,15830,0
|
|
20240220,145100,866501320,15830,15830,15830,15830,0
|
|
20240220,145000,866501320,15830,15830,15830,15830,0
|
|
20240220,144900,866501320,15830,15900,15900,15830,8
|
|
20240220,144800,866374610,15900,15900,15900,15900,3
|
|
20240220,144700,866326910,15870,15850,15870,15850,299
|
|
20240220,144600,861582240,15850,15850,15850,15850,0
|
|
20240220,144500,861582240,15850,15830,15850,15830,103
|
|
20240220,144400,859949950,15820,15810,15820,15810,24
|
|
20240220,144300,859570330,15810,15810,15810,15810,0
|
|
20240220,144200,859570330,15810,15810,15810,15810,6
|
|
20240220,144100,859475470,15840,15840,15840,15840,3
|
|
20240220,144000,859427950,15810,15810,15810,15810,0
|
|
20240220,143900,859427950,15810,15810,15810,15810,0
|
|
20240220,143800,859427950,15810,15810,15810,15810,0
|
|
20240220,143700,859427950,15810,15810,15810,15810,66
|
|
20240220,143600,858384490,15810,15810,15810,15810,0
|
|
20240220,143500,858384490,15810,15810,15810,15810,0
|
|
20240220,143400,858384490,15810,15810,15810,15810,34
|
|
20240220,143300,857846950,15810,15810,15810,15810,0
|
|
20240220,143200,857846950,15810,15810,15810,15810,0
|
|
20240220,143100,857846950,15810,15820,15820,15810,400
|
|
20240220,143000,851519630,15820,15830,15830,15820,300
|
|
20240220,142900,846772760,15830,15830,15830,15830,6
|
|
20240220,142800,846677780,15830,15840,15840,15830,300
|
|
20240220,142700,841926050,15850,15850,15850,15850,83
|
|
20240220,142600,840610500,15850,15850,15850,15850,130
|
|
20240220,142500,838550000,15840,15850,15850,15840,76
|
|
20240220,142400,837345510,15860,15860,15860,15860,107
|
|
20240220,142300,835648490,15860,15860,15860,15840,144
|
|
20240220,142200,833364770,15840,15840,15840,15840,62
|
|
20240220,142100,832382690,15840,15840,15840,15840,3
|
|
20240220,142000,832335170,15820,15820,15820,15820,245
|
|
20240220,141900,828459270,15820,15820,15820,15820,0
|
|
20240220,141800,828459270,15820,15820,15820,15820,0
|
|
20240220,141700,828459270,15820,15820,15820,15820,1
|
|
20240220,141600,828443450,15810,15820,15820,15810,8
|
|
20240220,141500,828316950,15820,15820,15820,15820,0
|
|
20240220,141400,828316950,15820,15820,15820,15820,12
|
|
20240220,141300,828127110,15820,15820,15820,15820,50
|
|
20240220,141200,827336110,15810,15810,15810,15810,0
|
|
20240220,141100,827336110,15810,15810,15810,15810,69
|
|
20240220,141000,826245220,15810,15810,15810,15810,289
|
|
20240220,140900,821676130,15810,15850,15850,15810,1765
|
|
20240220,140800,793739100,15840,15850,15860,15840,47
|
|
20240220,140700,792993860,15850,15850,15850,15850,0
|
|
20240220,140600,792993860,15850,15850,15850,15850,0
|
|
20240220,140500,792993860,15850,15850,15850,15850,0
|
|
20240220,140400,792993860,15850,15850,15850,15850,126
|
|
20240220,140300,790996760,15850,15860,15860,15850,106
|
|
20240220,140200,789315610,15860,15860,15860,15860,0
|
|
20240220,140100,789315610,15860,15860,15860,15860,1
|
|
20240220,140000,789299750,15860,15850,15860,15850,6
|
|
20240220,135900,789204600,15850,15850,15850,15850,0
|
|
20240220,135800,789204600,15850,15850,15850,15850,6
|
|
20240220,135700,789109500,15850,15850,15850,15850,0
|
|
20240220,135600,789109500,15850,15850,15850,15850,10
|
|
20240220,135500,788951000,15850,15840,15850,15840,5
|
|
20240220,135400,788871760,15830,15830,15830,15830,0
|
|
20240220,135300,788871760,15830,15830,15830,15830,0
|
|
20240220,135200,788871760,15830,15830,15830,15830,0
|
|
20240220,135100,788871760,15830,15830,15830,15830,206
|
|
20240220,135000,785610780,15830,15830,15830,15830,0
|
|
20240220,134900,785610780,15830,15830,15830,15830,20
|
|
20240220,134800,785294180,15830,15830,15830,15830,20
|
|
20240220,134700,784977580,15830,15830,15830,15830,125
|
|
20240220,134600,782998830,15830,15830,15830,15830,190
|
|
20240220,134500,779991130,15830,15860,15860,15830,86
|
|
20240220,134400,778629130,15860,15860,15860,15860,30
|
|
20240220,134300,778153330,15850,15850,15850,15850,6
|
|
20240220,134200,778058230,15850,15850,15850,15850,65
|
|
20240220,134100,777027980,15850,15850,15850,15850,76
|
|
20240220,134000,775823380,15850,15850,15850,15850,10
|
|
20240220,133900,775664880,15850,15850,15850,15850,0
|
|
20240220,133800,775664880,15850,15830,15850,15830,161
|
|
20240220,133700,773115290,15830,15830,15830,15830,355
|
|
20240220,133600,767495640,15830,15830,15830,15830,0
|
|
20240220,133500,767495640,15830,15830,15830,15830,84
|
|
20240220,133400,766165920,15830,15830,15830,15830,6
|
|
20240220,133300,766070940,15830,15830,15830,15830,21
|
|
20240220,133200,765738510,15830,15830,15830,15830,0
|
|
20240220,133100,765738510,15830,15830,15830,15830,0
|
|
20240220,133000,765738510,15830,15840,15840,15830,196
|
|
20240220,132900,762633930,15840,15840,15840,15840,3
|
|
20240220,132800,762586410,15840,15850,15850,15840,3
|
|
20240220,132700,762538880,15850,15850,15870,15850,154
|
|
20240220,132600,760096410,15850,15860,15860,15850,942
|
|
20240220,132500,745164840,15870,15870,15870,15870,1
|
|
20240220,132400,745148970,15870,15870,15870,15870,0
|
|
20240220,132300,745148970,15870,15860,15890,15860,104
|
|
20240220,132200,743496520,15900,15900,15900,15900,5
|
|
20240220,132100,743417020,15910,15870,15910,15870,100
|
|
20240220,132000,741826250,15860,15860,15860,15860,10
|
|
20240220,131900,741667650,15860,15860,15860,15860,144
|
|
20240220,131800,739383810,15860,15860,15860,15860,6
|
|
20240220,131700,739288650,15860,15860,15860,15860,2
|
|
20240220,131600,739256930,15900,15900,15900,15900,1
|
|
20240220,131500,739241030,15860,15860,15860,15860,53
|
|
20240220,131400,738400450,15910,15910,15910,15910,0
|
|
20240220,131300,738400450,15910,15870,15910,15870,10
|
|
20240220,131200,738241410,15850,15850,15850,15850,0
|
|
20240220,131100,738241410,15850,15850,15850,15850,0
|
|
20240220,131000,738241410,15850,15850,15850,15850,37
|
|
20240220,130900,737654960,15840,15840,15840,15840,4
|
|
20240220,130800,737591600,15830,15830,15830,15830,6
|
|
20240220,130700,737496620,15840,15840,15840,15840,0
|
|
20240220,130600,737496620,15840,15840,15840,15840,1
|
|
20240220,130500,737480780,15840,15840,15840,15840,0
|
|
20240220,130400,737480780,15840,15840,15840,15840,0
|
|
20240220,130300,737480780,15840,15840,15840,15840,3
|
|
20240220,130200,737433260,15850,15850,15850,15850,1
|
|
20240220,130100,737417410,15820,15820,15820,15820,0
|
|
20240220,130000,737417410,15820,15850,15850,15820,300
|
|
20240220,125900,732671320,15820,15820,15820,15820,0
|
|
20240220,125800,732671320,15820,15820,15850,15820,8
|
|
20240220,125700,732544730,15820,15820,15820,15820,0
|
|
20240220,125600,732544730,15820,15820,15820,15820,0
|
|
20240220,125500,732544730,15820,15840,15840,15820,650
|
|
20240220,125400,722258030,15840,15840,15840,15840,4
|
|
20240220,125300,722194670,15840,15840,15840,15840,0
|
|
20240220,125200,722194670,15840,15840,15840,15840,2
|
|
20240220,125100,722162990,15840,15840,15840,15840,3
|
|
20240220,125000,722115470,15830,15830,15830,15830,14
|
|
20240220,124900,721893850,15830,15830,15830,15830,0
|
|
20240220,124800,721893850,15830,15830,15830,15830,0
|
|
20240220,124700,721893850,15830,15830,15830,15830,212
|
|
20240220,124600,718537890,15830,15840,15840,15830,67
|
|
20240220,124500,717476790,15840,15840,15840,15840,0
|
|
20240220,124400,717476790,15840,15840,15840,15840,1
|
|
20240220,124300,717460950,15840,15840,15840,15840,0
|
|
20240220,124200,717460950,15840,15840,15840,15840,6
|
|
20240220,124100,717365910,15840,15840,15840,15840,0
|
|
20240220,124000,717365910,15840,15840,15840,15840,71
|
|
20240220,123900,716241270,15840,15840,15840,15840,0
|
|
20240220,123800,716241270,15840,15840,15840,15840,5
|
|
20240220,123700,716162070,15840,15850,15850,15840,65
|
|
20240220,123600,715131880,15850,15850,15850,15850,0
|
|
20240220,123500,715131880,15850,15850,15850,15850,0
|
|
20240220,123400,715131880,15850,15850,15850,15850,0
|
|
20240220,123300,715131880,15850,15850,15850,15850,15
|
|
20240220,123200,714894130,15850,15850,15850,15850,0
|
|
20240220,123100,714894130,15850,15850,15850,15850,37
|
|
20240220,123000,714307680,15850,15860,15860,15850,133
|
|
20240220,122900,712199410,15860,15860,15860,15860,0
|
|
20240220,122800,712199410,15860,15870,15870,15860,92
|
|
20240220,122700,710739790,15870,15870,15870,15870,0
|
|
20240220,122600,710739790,15870,15870,15870,15870,4
|
|
20240220,122500,710676310,15870,15870,15870,15870,29
|
|
20240220,122400,710216080,15870,15870,15870,15870,9
|
|
20240220,122300,710073250,15890,15890,15890,15890,100
|
|
20240220,122200,708484250,15890,15890,15890,15890,150
|
|
20240220,122100,706100750,15890,15880,15890,15880,4
|
|
20240220,122000,706037220,15880,15870,15920,15870,9
|
|
20240220,121900,705894250,15870,15880,15880,15870,82
|
|
20240220,121800,704592180,15880,15880,15880,15880,0
|
|
20240220,121700,704592180,15880,15880,15880,15880,1
|
|
20240220,121600,704576300,15880,15880,15930,15880,3
|
|
20240220,121500,704528610,15870,15870,15870,15870,0
|
|
20240220,121400,704528610,15870,15870,15870,15870,99
|
|
20240220,121300,702957480,15870,15870,15870,15870,60
|
|
20240220,121200,702005280,15870,15870,15870,15870,0
|
|
20240220,121100,702005280,15870,15860,15870,15860,94
|
|
20240220,121000,700514190,15840,15840,15840,15840,0
|
|
20240220,120900,700514190,15840,15860,15860,15840,181
|
|
20240220,120800,697646680,15870,15890,15890,15870,30
|
|
20240220,120700,697170550,15890,15920,15920,15890,863
|
|
20240220,120600,683437320,15920,15920,15920,15920,6
|
|
20240220,120500,683341800,15930,15930,15930,15930,0
|
|
20240220,120400,683341800,15930,15930,15930,15930,0
|
|
20240220,120300,683341800,15930,15930,15930,15930,13
|
|
20240220,120200,683134710,15920,15940,15940,15920,555
|
|
20240220,120100,674295150,15950,15950,15950,15950,25
|
|
20240220,120000,673896400,15950,15950,15950,15950,6
|
|
20240220,115900,673800700,15950,15950,15950,15940,20
|
|
20240220,115800,673481790,15950,15950,15950,15950,11
|
|
20240220,115700,673306340,15940,15940,15940,15940,7
|
|
20240220,115600,673194760,15940,15940,15940,15940,102
|
|
20240220,115500,671568880,15950,15940,15950,15940,38
|
|
20240220,115400,670962790,15950,15960,15960,15950,187
|
|
20240220,115300,667979940,15960,15970,15970,15960,211
|
|
20240220,115200,664612370,15970,15970,15970,15970,29
|
|
20240220,115100,664149240,15980,15970,15980,15970,93
|
|
20240220,115000,662663110,15980,16000,16000,15960,152
|
|
20240220,114900,660236340,15990,16000,16000,15990,34
|
|
20240220,114800,659692540,15990,16010,16010,15980,176
|
|
20240220,114700,656878950,16010,16020,16040,16010,530
|
|
20240220,114600,648384940,16030,15980,16030,15980,2973
|
|
20240220,114500,600836580,15980,15950,15980,15950,1402
|
|
20240220,114400,578453850,15920,15930,15940,15920,1698
|
|
20240220,114300,551406790,15930,15940,15940,15930,49
|
|
20240220,114200,550626030,15950,15960,15960,15950,50
|
|
20240220,114100,549828230,15950,15960,15960,15950,225
|
|
20240220,114000,546237460,15960,15960,15960,15940,154
|
|
20240220,113900,543782220,15960,15960,15960,15960,1
|
|
20240220,113800,543766260,15960,15960,15960,15960,48
|
|
20240220,113700,543000180,15970,15970,15970,15960,51
|
|
20240220,113600,542185720,15970,15940,15970,15940,624
|
|
20240220,113500,532229450,15940,15920,15940,15920,409
|
|
20240220,113400,525713600,15920,15900,15920,15900,1059
|
|
20240220,113300,508869580,15900,15890,15900,15890,251
|
|
20240220,113200,504880200,15890,15890,15890,15890,63
|
|
20240220,113100,503879130,15890,15870,15890,15870,526
|
|
20240220,113000,495524390,15870,15860,15870,15860,402
|
|
20240220,112900,489144670,15860,15850,15860,15850,58
|
|
20240220,112800,488224800,15850,15850,15850,15850,3
|
|
20240220,112700,488177250,15850,15850,15850,15850,10
|
|
20240220,112600,488018750,15850,15850,15850,15850,0
|
|
20240220,112500,488018750,15850,15850,15850,15850,0
|
|
20240220,112400,488018750,15850,15850,15850,15850,136
|
|
20240220,112300,485863150,15840,15840,15840,15840,0
|
|
20240220,112200,485863150,15840,15840,15840,15840,0
|
|
20240220,112100,485863150,15840,15840,15840,15840,6
|
|
20240220,112000,485768110,15840,15840,15840,15840,0
|
|
20240220,111900,485768110,15840,15830,15840,15830,351
|
|
20240220,111800,480208300,15830,15830,15830,15830,46
|
|
20240220,111700,479480120,15820,15820,15820,15820,0
|
|
20240220,111600,479480120,15820,15820,15820,15820,0
|
|
20240220,111500,479480120,15820,15830,15830,15820,8
|
|
20240220,111400,479353540,15830,15830,15830,15830,65
|
|
20240220,111300,478324590,15830,15830,15830,15830,2
|
|
20240220,111200,478292930,15830,15830,15830,15830,0
|
|
20240220,111100,478292930,15830,15830,15830,15830,196
|
|
20240220,111000,475190250,15830,15830,15830,15830,9
|
|
20240220,110900,475047780,15830,15830,15830,15830,0
|
|
20240220,110800,475047780,15830,15840,15840,15830,97
|
|
20240220,110700,473511330,15840,15840,15840,15840,6
|
|
20240220,110600,473416290,15840,15840,15840,15840,1
|
|
20240220,110500,473400450,15870,15840,15870,15840,2
|
|
20240220,110400,473368740,15840,15840,15840,15840,510
|
|
20240220,110300,465290340,15830,15830,15830,15830,6
|
|
20240220,110200,465195360,15820,15850,15850,15810,1171
|
|
20240220,110100,446662400,15850,15850,15850,15850,354
|
|
20240220,110000,441051500,15840,15840,15840,15840,1
|
|
20240220,105900,441035660,15850,15850,15850,15850,0
|
|
20240220,105800,441035660,15850,15840,15850,15840,126
|
|
20240220,105700,439038600,15850,15850,15850,15850,0
|
|
20240220,105600,439038600,15850,15830,15850,15830,8
|
|
20240220,105500,438911940,15830,15830,15830,15830,1
|
|
20240220,105400,438896110,15820,15820,15820,15820,0
|
|
20240220,105300,438896110,15820,15820,15820,15820,0
|
|
20240220,105200,438896110,15820,15820,15820,15820,16
|
|
20240220,105100,438642990,15820,15820,15820,15820,0
|
|
20240220,105000,438642990,15820,15820,15820,15820,0
|
|
20240220,104900,438642990,15820,15820,15820,15820,131
|
|
20240220,104800,436570570,15810,15810,15810,15810,6
|
|
20240220,104700,436475710,15810,15810,15810,15810,0
|
|
20240220,104600,436475710,15810,15810,15810,15810,0
|
|
20240220,104500,436475710,15810,15810,15810,15810,0
|
|
20240220,104400,436475710,15810,15820,15820,15810,584
|
|
20240220,104300,427237670,15820,15820,15820,15820,54
|
|
20240220,104200,426383390,15820,15820,15820,15820,522
|
|
20240220,104100,418125350,15830,15830,15830,15830,418
|
|
20240220,104000,411508410,15830,15830,15830,15830,6
|
|
20240220,103900,411413430,15840,15840,15840,15840,0
|
|
20240220,103800,411413430,15840,15840,15840,15840,2
|
|
20240220,103700,411381750,15850,15850,15850,15850,0
|
|
20240220,103600,411381750,15850,15850,15850,15850,6
|
|
20240220,103500,411286650,15850,15850,15850,15850,32
|
|
20240220,103400,410779450,15850,15880,15880,15840,1508
|
|
20240220,103300,386865910,15890,15870,15890,15860,286
|
|
20240220,103200,382326060,15860,15860,15860,15860,6
|
|
20240220,103100,382230900,15860,15860,15860,15860,0
|
|
20240220,103000,382230900,15860,15860,15860,15860,0
|
|
20240220,102900,382230900,15860,15850,15860,15850,14
|
|
20240220,102800,382008960,15850,15860,15860,15850,30
|
|
20240220,102700,381533450,15870,15870,15870,15870,40
|
|
20240220,102600,380898650,15870,15870,15870,15870,0
|
|
20240220,102500,380898650,15870,15870,15870,15870,3
|
|
20240220,102400,380851040,15870,15870,15870,15870,10
|
|
20240220,102300,380692340,15870,15870,15870,15870,1
|
|
20240220,102200,380676470,15870,15870,15870,15870,116
|
|
20240220,102100,378835550,15850,15830,15850,15830,366
|
|
20240220,102000,373038270,15830,15830,15830,15830,500
|
|
20240220,101900,365123270,15820,15810,15820,15810,9
|
|
20240220,101800,364980950,15810,15810,15810,15810,430
|
|
20240220,101700,358182650,15800,15800,15800,15800,10
|
|
20240220,101600,358024650,15800,15800,15800,15800,6
|
|
20240220,101500,357929850,15800,15800,15800,15800,0
|
|
20240220,101400,357929850,15800,15800,15800,15800,0
|
|
20240220,101300,357929850,15800,15800,15800,15800,4
|
|
20240220,101200,357866650,15780,15780,15780,15780,0
|
|
20240220,101100,357866650,15780,15780,15780,15780,6
|
|
20240220,101000,357771970,15810,15810,15810,15810,0
|
|
20240220,100900,357771970,15810,15810,15810,15810,10
|
|
20240220,100800,357613870,15780,15780,15780,15780,6
|
|
20240220,100700,357519190,15780,15800,15800,15780,77
|
|
20240220,100600,356304110,15800,15790,15800,15780,116
|
|
20240220,100500,354472650,15790,15790,15790,15790,6
|
|
20240220,100400,354377910,15800,15800,15800,15800,100
|
|
20240220,100300,352797910,15830,15830,15830,15830,5
|
|
20240220,100200,352718760,15800,15820,15820,15800,54
|
|
20240220,100100,351864880,15830,15790,15830,15790,79
|
|
20240220,100000,350616210,15810,15800,15830,15800,6
|
|
20240220,095900,350521370,15770,15770,15770,15770,0
|
|
20240220,095800,350521370,15770,15780,15780,15770,325
|
|
20240220,095700,345392880,15780,15780,15780,15780,0
|
|
20240220,095600,345392880,15780,15780,15780,15780,6
|
|
20240220,095500,345298200,15780,15810,15810,15780,7
|
|
20240220,095400,345187710,15820,15820,15820,15820,1
|
|
20240220,095300,345171890,15810,15810,15810,15810,2
|
|
20240220,095200,345140270,15830,15810,15830,15810,161
|
|
20240220,095100,342591720,15800,15790,15800,15780,223
|
|
20240220,095000,339071320,15810,15800,15810,15780,9
|
|
20240220,094900,338929220,15740,15740,15740,15740,0
|
|
20240220,094800,338929220,15740,15740,15740,15740,1
|
|
20240220,094700,338913480,15720,15730,15730,15720,18
|
|
20240220,094600,338630510,15710,15690,15710,15690,3391
|
|
20240220,094500,285392310,15690,15700,15700,15680,1019
|
|
20240220,094400,269409040,15700,15700,15700,15700,26
|
|
20240220,094300,269000840,15700,15710,15710,15700,913
|
|
20240220,094200,254666130,15750,15750,15750,15750,0
|
|
20240220,094100,254666130,15750,15720,15750,15720,2133
|
|
20240220,094000,221100260,15710,15710,15710,15710,163
|
|
20240220,093900,218539530,15700,15710,15710,15700,147
|
|
20240220,093800,216230220,15720,15720,15720,15720,333
|
|
20240220,093700,210995460,15710,15710,15710,15710,4
|
|
20240220,093600,210932620,15710,15750,15750,15700,3130
|
|
20240220,093500,161712750,15750,15810,15810,15740,1319
|
|
20240220,093400,140924340,15830,15820,15830,15820,100
|
|
20240220,093300,139341380,15810,15830,15830,15810,250
|
|
20240220,093200,135384460,15830,15810,15830,15810,6
|
|
20240220,093100,135289560,15840,15780,15840,15780,403
|
|
20240220,093000,128912710,15760,15750,15760,15750,74
|
|
20240220,092900,127746600,15750,15740,15750,15740,42
|
|
20240220,092800,127085230,15730,15730,15730,15730,31
|
|
20240220,092700,126597600,15730,15730,15730,15730,3
|
|
20240220,092600,126550410,15730,15730,15760,15730,94
|
|
20240220,092500,125071400,15730,15730,15730,15730,1
|
|
20240220,092400,125055670,15730,15750,15750,15730,95
|
|
20240220,092300,123560410,15760,15740,15780,15740,101
|
|
20240220,092200,121969280,15740,15730,15740,15730,251
|
|
20240220,092100,118021040,15730,15730,15730,15730,0
|
|
20240220,092000,118021040,15730,15730,15730,15730,504
|
|
20240220,091900,110093120,15730,15730,15740,15730,136
|
|
20240220,091800,107953330,15740,15770,15770,15740,1194
|
|
20240220,091700,89145060,15770,15780,15780,15770,85
|
|
20240220,091600,87804350,15780,15780,15780,15780,0
|
|
20240220,091500,87804350,15780,15780,15780,15780,375
|
|
20240220,091400,81886850,15780,15780,15780,15780,186
|
|
20240220,091300,78951770,15780,15780,15780,15780,46
|
|
20240220,091200,78225890,15780,15810,15810,15780,510
|
|
20240220,091100,70176980,15790,15830,15900,15790,425
|
|
20240220,091000,63461900,15820,15820,15820,15820,885
|
|
20240220,090900,49461200,15810,15820,15830,15810,329
|
|
20240220,090800,44253350,15870,15870,15870,15870,30
|
|
20240220,090700,43777250,15870,15870,15870,15870,170
|
|
20240220,090600,41079350,15870,15790,15870,15790,43
|
|
20240220,090500,40397740,15800,15800,15800,15800,1012
|
|
20240220,090400,24408140,15750,15930,15930,15750,1291
|
|
20240220,090300,3954480,15960,15960,15960,15960,0
|
|
20240220,090200,3954480,15960,15960,15960,15960,0
|
|
20240220,090100,3954480,15960,15960,15960,15960,0
|
|
20240220,090000,3954480,15960,15960,15960,15960,218
|