581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183800,288766190,13650,13650,13650,13650,377
|
|
20240216,183700,288766190,13650,13650,13650,13650,0
|
|
20240216,183600,288766190,13650,13650,13650,13650,0
|
|
20240216,183500,288766190,13650,13650,13650,13650,0
|
|
20240216,183400,288766190,13650,13650,13650,13650,0
|
|
20240216,183300,288766190,13650,13650,13650,13650,0
|
|
20240216,183200,288766190,13650,13650,13650,13650,0
|
|
20240216,183100,288766190,13650,13650,13650,13650,0
|
|
20240216,183000,288766190,13650,13650,13650,13650,0
|
|
20240216,182900,288766190,13650,13650,13650,13650,0
|
|
20240216,182800,288766190,13650,13650,13650,13650,0
|
|
20240216,182700,288766190,13650,13650,13650,13650,0
|
|
20240216,182600,288766190,13650,13650,13650,13650,0
|
|
20240216,182500,288766190,13650,13650,13650,13650,0
|
|
20240216,182400,288766190,13650,13650,13650,13650,0
|
|
20240216,182300,288766190,13650,13650,13650,13650,0
|
|
20240216,182200,288766190,13650,13650,13650,13650,0
|
|
20240216,182100,288766190,13650,13650,13650,13650,0
|
|
20240216,182000,288766190,13650,13650,13650,13650,0
|
|
20240216,181900,288766190,13650,13650,13650,13650,0
|
|
20240216,181800,288766190,13650,13650,13650,13650,0
|
|
20240216,181700,288766190,13650,13650,13650,13650,0
|
|
20240216,181600,288766190,13650,13650,13650,13650,0
|
|
20240216,181500,288766190,13650,13650,13650,13650,0
|
|
20240216,181400,288766190,13650,13650,13650,13650,0
|
|
20240216,181300,288766190,13650,13650,13650,13650,0
|
|
20240216,181200,288766190,13650,13650,13650,13650,0
|
|
20240216,181100,288766190,13650,13650,13650,13650,0
|
|
20240216,181000,288766190,13650,13650,13650,13650,0
|
|
20240216,180900,288766190,13650,13650,13650,13650,0
|
|
20240216,180800,288766190,13650,13650,13650,13650,377
|
|
20240216,180700,288766190,13650,13650,13650,13650,0
|
|
20240216,180600,288766190,13650,13650,13650,13650,0
|
|
20240216,180500,288766190,13650,13650,13650,13650,0
|
|
20240216,180400,288766190,13650,13650,13650,13650,0
|
|
20240216,180300,288766190,13650,13650,13650,13650,0
|
|
20240216,180200,288766190,13650,13650,13650,13650,0
|
|
20240216,180100,288766190,13650,13650,13650,13650,0
|
|
20240216,180000,288766190,13650,13650,13650,13650,0
|
|
20240216,175900,288766190,13650,13650,13650,13650,0
|
|
20240216,175800,288766190,13650,13650,13650,13650,0
|
|
20240216,175700,288766190,13650,13650,13650,13650,0
|
|
20240216,175600,288766190,13650,13650,13650,13650,0
|
|
20240216,175500,288766190,13650,13650,13650,13650,0
|
|
20240216,175400,288766190,13650,13650,13650,13650,0
|
|
20240216,175300,288766190,13650,13650,13650,13650,0
|
|
20240216,175200,288766190,13650,13650,13650,13650,0
|
|
20240216,175100,288766190,13650,13650,13650,13650,0
|
|
20240216,175000,288766190,13650,13650,13650,13650,0
|
|
20240216,174900,288766190,13650,13650,13650,13650,0
|
|
20240216,174800,288766190,13650,13650,13650,13650,0
|
|
20240216,174700,288766190,13650,13650,13650,13650,0
|
|
20240216,174600,288766190,13650,13650,13650,13650,0
|
|
20240216,174500,288766190,13650,13650,13650,13650,0
|
|
20240216,174400,288766190,13650,13650,13650,13650,0
|
|
20240216,174300,288766190,13650,13650,13650,13650,0
|
|
20240216,174200,288766190,13650,13650,13650,13650,0
|
|
20240216,174100,288766190,13650,13650,13650,13650,0
|
|
20240216,174000,288766190,13650,13650,13650,13650,0
|
|
20240216,173900,288766190,13650,13650,13650,13650,0
|
|
20240216,173800,288766190,13650,13650,13650,13650,377
|
|
20240216,173700,288766190,13650,13650,13650,13650,0
|
|
20240216,173600,288766190,13650,13650,13650,13650,0
|
|
20240216,173500,288766190,13650,13650,13650,13650,0
|
|
20240216,173400,288766190,13650,13650,13650,13650,0
|
|
20240216,173300,288766190,13650,13650,13650,13650,0
|
|
20240216,173200,288766190,13650,13650,13650,13650,0
|
|
20240216,173100,288766190,13650,13650,13650,13650,0
|
|
20240216,173000,288766190,13650,13650,13650,13650,0
|
|
20240216,172900,288766190,13650,13650,13650,13650,0
|
|
20240216,172800,288766190,13650,13650,13650,13650,0
|
|
20240216,172700,288766190,13650,13650,13650,13650,0
|
|
20240216,172600,288766190,13650,13650,13650,13650,0
|
|
20240216,172500,288766190,13650,13650,13650,13650,0
|
|
20240216,172400,288766190,13650,13650,13650,13650,0
|
|
20240216,172300,288766190,13650,13650,13650,13650,0
|
|
20240216,172200,288766190,13650,13650,13650,13650,0
|
|
20240216,172100,288766190,13650,13650,13650,13650,0
|
|
20240216,172000,288766190,13650,13650,13650,13650,0
|
|
20240216,171900,288766190,13650,13650,13650,13650,0
|
|
20240216,171800,288766190,13650,13650,13650,13650,0
|
|
20240216,171700,288766190,13650,13650,13650,13650,0
|
|
20240216,171600,288766190,13650,13650,13650,13650,0
|
|
20240216,171500,288766190,13650,13650,13650,13650,0
|
|
20240216,171400,288766190,13650,13650,13650,13650,0
|
|
20240216,171300,288766190,13650,13650,13650,13650,0
|
|
20240216,171200,288766190,13650,13650,13650,13650,0
|
|
20240216,171100,288766190,13650,13650,13650,13650,0
|
|
20240216,171000,288766190,13650,13650,13650,13650,0
|
|
20240216,170900,288766190,13650,13650,13650,13650,0
|
|
20240216,170800,288766190,13650,13650,13650,13650,377
|
|
20240216,170700,288766190,13650,13650,13650,13650,0
|
|
20240216,170600,288766190,13650,13650,13650,13650,0
|
|
20240216,170500,288766190,13650,13650,13650,13650,0
|
|
20240216,170400,288766190,13650,13650,13650,13650,0
|
|
20240216,170300,288766190,13650,13650,13650,13650,0
|
|
20240216,170200,288766190,13650,13650,13650,13650,0
|
|
20240216,170100,288766190,13650,13650,13650,13650,0
|
|
20240216,170000,288766190,13650,13650,13650,13650,0
|
|
20240216,165900,288766190,13650,13650,13650,13650,0
|
|
20240216,165800,288766190,13650,13650,13650,13650,0
|
|
20240216,165700,288766190,13650,13650,13650,13650,0
|
|
20240216,165600,288766190,13650,13650,13650,13650,0
|
|
20240216,165500,288766190,13650,13650,13650,13650,0
|
|
20240216,165400,288766190,13650,13650,13650,13650,0
|
|
20240216,165300,288766190,13650,13650,13650,13650,0
|
|
20240216,165200,288766190,13650,13650,13650,13650,0
|
|
20240216,165100,288766190,13650,13650,13650,13650,0
|
|
20240216,165000,288766190,13650,13650,13650,13650,0
|
|
20240216,164900,288766190,13650,13650,13650,13650,0
|
|
20240216,164800,288766190,13650,13650,13650,13650,0
|
|
20240216,164700,288766190,13650,13650,13650,13650,0
|
|
20240216,164600,288766190,13650,13650,13650,13650,0
|
|
20240216,164500,288766190,13650,13650,13650,13650,0
|
|
20240216,164400,288766190,13650,13650,13650,13650,0
|
|
20240216,164300,288766190,13650,13650,13650,13650,0
|
|
20240216,164200,288766190,13650,13650,13650,13650,0
|
|
20240216,164100,288766190,13650,13650,13650,13650,0
|
|
20240216,164000,288766190,13650,13650,13650,13650,0
|
|
20240216,163900,288766190,13650,13650,13650,13650,0
|
|
20240216,163800,288766190,13650,13650,13650,13650,377
|
|
20240216,163700,288766190,13650,13650,13650,13650,0
|
|
20240216,163600,288766190,13650,13650,13650,13650,0
|
|
20240216,163500,288766190,13650,13650,13650,13650,0
|
|
20240216,163400,288766190,13650,13650,13650,13650,0
|
|
20240216,163300,288766190,13650,13650,13650,13650,0
|
|
20240216,163200,288766190,13650,13650,13650,13650,0
|
|
20240216,163100,288766190,13650,13650,13650,13650,0
|
|
20240216,163000,288766190,13650,13650,13650,13650,0
|
|
20240216,162900,288766190,13650,13650,13650,13650,0
|
|
20240216,162800,288766190,13650,13650,13650,13650,0
|
|
20240216,162700,288766190,13650,13650,13650,13650,0
|
|
20240216,162600,288766190,13650,13650,13650,13650,0
|
|
20240216,162500,288766190,13650,13650,13650,13650,0
|
|
20240216,162400,288766190,13650,13650,13650,13650,0
|
|
20240216,162300,288766190,13650,13650,13650,13650,0
|
|
20240216,162200,288766190,13650,13650,13650,13650,0
|
|
20240216,162100,288766190,13650,13650,13650,13650,0
|
|
20240216,162000,288766190,13650,13650,13650,13650,0
|
|
20240216,161900,288766190,13650,13650,13650,13650,0
|
|
20240216,161800,288766190,13650,13650,13650,13650,0
|
|
20240216,161700,288766190,13650,13650,13650,13650,0
|
|
20240216,161600,288766190,13650,13650,13650,13650,0
|
|
20240216,161500,288766190,13650,13650,13650,13650,0
|
|
20240216,161400,288766190,13650,13650,13650,13650,0
|
|
20240216,161300,288766190,13650,13650,13650,13650,0
|
|
20240216,161200,288766190,13650,13650,13650,13650,0
|
|
20240216,161100,288766190,13650,13650,13650,13650,0
|
|
20240216,161000,288766190,13650,13650,13650,13650,0
|
|
20240216,160900,288766190,13650,13650,13650,13650,0
|
|
20240216,160800,288766190,13650,13650,13650,13650,377
|
|
20240216,160700,288766190,13650,13650,13650,13650,0
|
|
20240216,160600,288766190,13650,13650,13650,13650,0
|
|
20240216,160500,288766190,13650,13650,13650,13650,0
|
|
20240216,160400,288766190,13650,13650,13650,13650,0
|
|
20240216,160300,288766190,13650,13650,13650,13650,0
|
|
20240216,160200,288766190,13650,13650,13650,13650,0
|
|
20240216,160100,288766190,13650,13650,13650,13650,0
|
|
20240216,160000,288766190,13650,13650,13650,13650,0
|
|
20240216,155900,288766190,13650,13650,13650,13650,0
|
|
20240216,155800,288766190,13650,13650,13650,13650,0
|
|
20240216,155700,288766190,13650,13650,13650,13650,0
|
|
20240216,155600,288766190,13650,13650,13650,13650,0
|
|
20240216,155500,288766190,13650,13650,13650,13650,0
|
|
20240216,155400,288766190,13650,13650,13650,13650,0
|
|
20240216,155300,288766190,13650,13650,13650,13650,0
|
|
20240216,155200,288766190,13650,13650,13650,13650,0
|
|
20240216,155100,288766190,13650,13650,13650,13650,0
|
|
20240216,155000,288766190,13650,13650,13650,13650,0
|
|
20240216,154900,288766190,13650,13650,13650,13650,0
|
|
20240216,154800,288766190,13650,13650,13650,13650,0
|
|
20240216,154700,288766190,13650,13650,13650,13650,0
|
|
20240216,154600,288766190,13650,13650,13650,13650,0
|
|
20240216,154500,288766190,13650,13650,13650,13650,0
|
|
20240216,154400,288766190,13650,13650,13650,13650,0
|
|
20240216,154300,288766190,13650,13650,13650,13650,0
|
|
20240216,154200,288766190,13650,13650,13650,13650,0
|
|
20240216,154100,288766190,13650,13650,13650,13650,0
|
|
20240216,154000,288766190,13650,13650,13650,13650,0
|
|
20240216,153900,288766190,13650,13650,13650,13650,0
|
|
20240216,153800,288766190,13650,13650,13650,13650,377
|
|
20240216,153700,288766190,13650,13650,13650,13650,0
|
|
20240216,153600,288766190,13650,13650,13650,13650,0
|
|
20240216,153500,288766190,13650,13650,13650,13650,0
|
|
20240216,153400,288766190,13650,13650,13650,13650,0
|
|
20240216,153300,288766190,13650,13650,13650,13650,0
|
|
20240216,153200,288766190,13650,13650,13650,13650,0
|
|
20240216,153100,288766190,13650,13650,13650,13650,0
|
|
20240216,153000,288766190,13650,13650,13650,13650,377
|
|
20240216,152900,283620140,13710,13710,13710,13710,0
|
|
20240216,152800,283620140,13710,13710,13710,13710,0
|
|
20240216,152700,283620140,13710,13710,13710,13710,0
|
|
20240216,152600,283620140,13710,13710,13710,13710,0
|
|
20240216,152500,283620140,13710,13710,13710,13710,0
|
|
20240216,152400,283620140,13710,13710,13710,13710,0
|
|
20240216,152300,283620140,13710,13710,13710,13710,0
|
|
20240216,152200,283620140,13710,13710,13710,13710,0
|
|
20240216,152100,283620140,13710,13710,13710,13710,0
|
|
20240216,152000,283620140,13710,13710,13710,13710,0
|
|
20240216,151900,283620140,13710,13810,13850,13700,25
|
|
20240216,151800,283276920,13890,13880,13930,13880,326
|
|
20240216,151700,278746230,13900,13880,13900,13880,71
|
|
20240216,151600,277760140,13880,13890,13900,13880,298
|
|
20240216,151500,273619440,13900,13890,13900,13870,36
|
|
20240216,151400,273119380,13890,13890,13890,13870,232
|
|
20240216,151300,269897590,13880,13880,13890,13870,290
|
|
20240216,151200,265870820,13890,13860,13890,13860,23
|
|
20240216,151100,265551680,13850,13840,13850,13830,95
|
|
20240216,151000,264236390,13830,13820,13830,13820,111
|
|
20240216,150900,262702310,13810,13810,13820,13810,23
|
|
20240216,150800,262384610,13810,13810,13820,13810,170
|
|
20240216,150700,260035340,13820,13800,13820,13800,73
|
|
20240216,150600,259027190,13800,13800,13810,13800,22
|
|
20240216,150500,258723510,13800,13790,13800,13790,63
|
|
20240216,150400,257854320,13790,13780,13790,13780,15
|
|
20240216,150300,257647520,13780,13810,13810,13780,131
|
|
20240216,150200,255839520,13810,13770,13810,13770,242
|
|
20240216,150100,252503630,13770,13740,13770,13740,183
|
|
20240216,150000,249985810,13740,13730,13740,13730,139
|
|
20240216,145900,248076070,13730,13720,13740,13720,78
|
|
20240216,145800,247005190,13720,13730,13730,13720,18
|
|
20240216,145700,246758130,13720,13710,13720,13710,13
|
|
20240216,145600,246579870,13710,13720,13720,13710,167
|
|
20240216,145500,244288680,13710,13710,13710,13710,21
|
|
20240216,145400,244000770,13710,13700,13710,13700,20
|
|
20240216,145300,243726700,13700,13710,13710,13700,9
|
|
20240216,145200,243603360,13700,13710,13710,13700,9
|
|
20240216,145100,243480020,13700,13700,13710,13700,21
|
|
20240216,145000,243192270,13700,13700,13710,13700,31
|
|
20240216,144900,242767420,13700,13710,13710,13700,13
|
|
20240216,144800,242589270,13700,13700,13710,13700,50
|
|
20240216,144700,241903880,13700,13710,13710,13700,15
|
|
20240216,144600,241698330,13700,13710,13710,13700,20
|
|
20240216,144500,241424280,13700,13700,13700,13700,23
|
|
20240216,144400,241109180,13700,13700,13700,13700,10
|
|
20240216,144300,240972180,13700,13710,13710,13700,8
|
|
20240216,144200,240862560,13710,13710,13710,13710,44
|
|
20240216,144100,240259320,13710,13700,13710,13700,28
|
|
20240216,144000,239875660,13700,13710,13710,13700,11
|
|
20240216,143900,239724910,13700,13710,13710,13700,88
|
|
20240216,143800,238519260,13700,13710,13730,13700,34
|
|
20240216,143700,238052720,13700,13710,13720,13700,46
|
|
20240216,143600,237421720,13700,13700,13710,13700,15
|
|
20240216,143500,237216180,13700,13710,13710,13700,10
|
|
20240216,143400,237079140,13700,13710,13710,13700,11
|
|
20240216,143300,236928390,13700,13710,13710,13700,7
|
|
20240216,143200,236832450,13700,13700,13710,13700,21
|
|
20240216,143100,236544710,13710,13700,13710,13700,49
|
|
20240216,143000,235873040,13710,13660,13710,13660,63
|
|
20240216,142900,235010980,13650,13650,13650,13650,10
|
|
20240216,142800,234874480,13650,13650,13650,13650,13
|
|
20240216,142700,234697030,13660,13650,13660,13650,15
|
|
20240216,142600,234492230,13650,13650,13650,13650,10
|
|
20240216,142500,234355730,13650,13660,13660,13650,4
|
|
20240216,142400,234301120,13660,13660,13660,13650,10
|
|
20240216,142300,234164550,13660,13650,13660,13650,30
|
|
20240216,142200,233754870,13650,13650,13650,13650,3
|
|
20240216,142100,233713920,13660,13660,13670,13660,9
|
|
20240216,142000,233590970,13660,13660,13660,13650,10
|
|
20240216,141900,233454430,13650,13650,13650,13650,18
|
|
20240216,141800,233208730,13650,13650,13660,13650,21
|
|
20240216,141700,232922050,13650,13660,13660,13650,12
|
|
20240216,141600,232758220,13650,13650,13650,13650,5
|
|
20240216,141500,232689970,13660,13650,13660,13650,12
|
|
20240216,141400,232526140,13650,13650,13660,13650,19
|
|
20240216,141300,232266730,13650,13640,13650,13640,11
|
|
20240216,141200,232116640,13670,13680,13680,13670,10
|
|
20240216,141100,231979910,13670,13680,13680,13670,15
|
|
20240216,141000,231774800,13680,13640,13680,13630,11
|
|
20240216,140900,231624630,13630,13620,13630,13620,166
|
|
20240216,140800,229362140,13620,13620,13620,13620,6
|
|
20240216,140700,229280420,13650,13650,13650,13650,4
|
|
20240216,140600,229225820,13620,13620,13620,13620,21
|
|
20240216,140500,228939800,13610,13640,13640,13610,86
|
|
20240216,140400,227768010,13640,13640,13640,13640,6
|
|
20240216,140300,227686170,13670,13640,13670,13630,224
|
|
20240216,140200,224624380,13640,13640,13640,13630,15
|
|
20240216,140100,224419810,13630,13640,13640,13630,13
|
|
20240216,140000,224242550,13640,13670,13670,13630,113
|
|
20240216,135900,222701140,13680,13680,13680,13680,7
|
|
20240216,135800,222605380,13680,13680,13680,13680,7
|
|
20240216,135700,222509620,13690,13680,13690,13680,28
|
|
20240216,135600,222126550,13680,13680,13680,13680,25
|
|
20240216,135500,221784550,13680,13680,13690,13680,16
|
|
20240216,135400,221565630,13680,13680,13680,13680,19
|
|
20240216,135300,221305710,13680,13690,13690,13680,43
|
|
20240216,135200,220717140,13690,13690,13690,13690,11
|
|
20240216,135100,220566550,13700,13690,13700,13690,45
|
|
20240216,135000,219950410,13690,13710,13710,13690,56
|
|
20240216,134900,219182740,13710,13720,13720,13710,15
|
|
20240216,134800,218977010,13710,13710,13710,13710,42
|
|
20240216,134700,218401190,13710,13710,13710,13710,10
|
|
20240216,134600,218264090,13720,13720,13720,13720,9
|
|
20240216,134500,218140610,13710,13710,13710,13710,8
|
|
20240216,134400,218030930,13720,13720,13720,13720,0
|
|
20240216,134300,218030930,13720,13710,13720,13710,21
|
|
20240216,134200,217742930,13710,13710,13710,13710,16
|
|
20240216,134100,217523570,13710,13710,13710,13710,0
|
|
20240216,134000,217523570,13710,13710,13710,13710,1
|
|
20240216,133900,217509860,13720,13710,13720,13710,32
|
|
20240216,133800,217071080,13710,13710,13710,13710,11
|
|
20240216,133700,216920270,13710,13710,13710,13710,0
|
|
20240216,133600,216920270,13710,13710,13710,13710,16
|
|
20240216,133500,216700910,13710,13710,13710,13710,0
|
|
20240216,133400,216700910,13710,13710,13710,13710,22
|
|
20240216,133300,216399290,13720,13720,13720,13720,3
|
|
20240216,133200,216358130,13720,13720,13720,13720,22
|
|
20240216,133100,216056290,13710,13710,13720,13710,28
|
|
20240216,133000,215672380,13710,13740,13740,13710,41
|
|
20240216,132900,215109930,13730,13730,13730,13730,0
|
|
20240216,132800,215109930,13730,13730,13730,13730,9
|
|
20240216,132700,214986360,13730,13730,13730,13730,10
|
|
20240216,132600,214849060,13730,13730,13730,13730,11
|
|
20240216,132500,214698030,13730,13730,13730,13730,9
|
|
20240216,132400,214574460,13750,13750,13750,13750,0
|
|
20240216,132300,214574460,13750,13750,13750,13750,6
|
|
20240216,132200,214491960,13740,13740,13750,13740,27
|
|
20240216,132100,214120940,13740,13720,13740,13720,68
|
|
20240216,132000,213187030,13730,13720,13730,13720,12
|
|
20240216,131900,213022320,13710,13710,13710,13710,9
|
|
20240216,131800,212898930,13710,13710,13710,13710,16
|
|
20240216,131700,212679570,13710,13710,13710,13710,0
|
|
20240216,131600,212679570,13710,13700,13710,13700,13
|
|
20240216,131500,212501440,13700,13700,13700,13700,7
|
|
20240216,131400,212405540,13700,13700,13700,13700,0
|
|
20240216,131300,212405540,13700,13720,13720,13700,124
|
|
20240216,131200,210705380,13730,13730,13730,13730,0
|
|
20240216,131100,210705380,13730,13730,13730,13730,54
|
|
20240216,131000,209963960,13730,13730,13730,13730,3
|
|
20240216,130900,209922770,13720,13720,13720,13720,19
|
|
20240216,130800,209662090,13720,13720,13720,13720,61
|
|
20240216,130700,208825170,13710,13710,13710,13710,0
|
|
20240216,130600,208825170,13710,13710,13710,13710,22
|
|
20240216,130500,208523550,13710,13710,13710,13710,18
|
|
20240216,130400,208276770,13710,13710,13710,13710,15
|
|
20240216,130300,208071120,13700,13700,13700,13700,9
|
|
20240216,130200,207947820,13710,13710,13710,13710,0
|
|
20240216,130100,207947820,13710,13700,13710,13700,33
|
|
20240216,130000,207495520,13710,13710,13710,13710,7
|
|
20240216,125900,207399550,13710,13710,13710,13710,5
|
|
20240216,125800,207331000,13700,13700,13700,13700,10
|
|
20240216,125700,207194000,13710,13710,13710,13710,15
|
|
20240216,125600,206988350,13710,13710,13710,13710,85
|
|
20240216,125500,205823000,13700,13700,13700,13700,14
|
|
20240216,125400,205631200,13690,13690,13690,13690,21
|
|
20240216,125300,205343710,13700,13700,13700,13700,0
|
|
20240216,125200,205343710,13700,13700,13700,13700,18
|
|
20240216,125100,205097110,13690,13690,13690,13690,16
|
|
20240216,125000,204878070,13690,13690,13690,13690,0
|
|
20240216,124900,204878070,13690,13690,13690,13690,0
|
|
20240216,124800,204878070,13690,13700,13700,13690,59
|
|
20240216,124700,204069800,13690,13690,13690,13690,35
|
|
20240216,124600,203590650,13680,13680,13680,13680,0
|
|
20240216,124500,203590650,13680,13680,13680,13680,13
|
|
20240216,124400,203412810,13680,13680,13680,13680,22
|
|
20240216,124300,203111850,13680,13680,13680,13680,0
|
|
20240216,124200,203111850,13680,13680,13680,13680,8
|
|
20240216,124100,203002410,13680,13680,13680,13680,9
|
|
20240216,124000,202879290,13680,13690,13690,13680,10
|
|
20240216,123900,202742450,13680,13660,13680,13660,169
|
|
20240216,123800,200431540,13660,13650,13660,13650,100
|
|
20240216,123700,199065550,13640,13640,13640,13640,0
|
|
20240216,123600,199065550,13640,13640,13640,13640,23
|
|
20240216,123500,198751830,13640,13640,13640,13640,9
|
|
20240216,123400,198629070,13640,13640,13640,13640,0
|
|
20240216,123300,198629070,13640,13640,13640,13640,16
|
|
20240216,123200,198410830,13640,13650,13650,13640,16
|
|
20240216,123100,198192520,13650,13640,13650,13640,296
|
|
20240216,123000,194153010,13640,13600,13640,13600,356
|
|
20240216,122900,189306500,13600,13600,13600,13600,10
|
|
20240216,122800,189170500,13600,13600,13600,13600,0
|
|
20240216,122700,189170500,13600,13600,13600,13600,17
|
|
20240216,122600,188939300,13610,13610,13610,13610,9
|
|
20240216,122500,188816810,13610,13610,13610,13610,16
|
|
20240216,122400,188599050,13610,13610,13610,13610,19
|
|
20240216,122300,188340460,13610,13610,13610,13610,10
|
|
20240216,122200,188204360,13610,13610,13610,13610,0
|
|
20240216,122100,188204360,13610,13610,13610,13610,11
|
|
20240216,122000,188054650,13610,13610,13610,13610,0
|
|
20240216,121900,188054650,13610,13610,13610,13610,20
|
|
20240216,121800,187782450,13610,13610,13610,13610,11
|
|
20240216,121700,187632740,13600,13600,13600,13600,0
|
|
20240216,121600,187632740,13600,13600,13600,13600,9
|
|
20240216,121500,187510340,13600,13600,13600,13600,11
|
|
20240216,121400,187360740,13610,13610,13610,13610,0
|
|
20240216,121300,187360740,13610,13610,13610,13610,9
|
|
20240216,121200,187238250,13610,13610,13610,13610,13
|
|
20240216,121100,187061320,13610,13610,13610,13610,0
|
|
20240216,121000,187061320,13610,13610,13620,13610,29
|
|
20240216,120900,186666610,13610,13610,13610,13610,16
|
|
20240216,120800,186448850,13610,13610,13610,13610,0
|
|
20240216,120700,186448850,13610,13610,13610,13610,10
|
|
20240216,120600,186312750,13610,13620,13620,13610,46
|
|
20240216,120500,185686510,13620,13620,13620,13620,100
|
|
20240216,120400,184324510,13620,13600,13620,13600,178
|
|
20240216,120300,181900440,13600,13600,13600,13600,13
|
|
20240216,120200,181723640,13610,13610,13610,13610,0
|
|
20240216,120100,181723640,13610,13600,13610,13600,26
|
|
20240216,120000,181369880,13610,13610,13610,13610,10
|
|
20240216,115900,181233780,13610,13610,13610,13610,7
|
|
20240216,115800,181138510,13610,13600,13610,13600,12
|
|
20240216,115700,180975290,13610,13610,13610,13610,10
|
|
20240216,115600,180839190,13610,13610,13610,13610,5
|
|
20240216,115500,180771140,13600,13600,13600,13600,0
|
|
20240216,115400,180771140,13600,13610,13610,13600,17
|
|
20240216,115300,180539860,13610,13610,13610,13610,1
|
|
20240216,115200,180526250,13610,13610,13610,13610,8
|
|
20240216,115100,180417370,13610,13600,13610,13600,200
|
|
20240216,115000,177696370,13600,13600,13600,13600,200
|
|
20240216,114900,174976370,13590,13580,13590,13580,20
|
|
20240216,114800,174704660,13570,13570,13570,13570,23
|
|
20240216,114700,174392550,13570,13570,13570,13570,0
|
|
20240216,114600,174392550,13570,13570,13570,13570,0
|
|
20240216,114500,174392550,13570,13580,13580,13560,28
|
|
20240216,114400,174012640,13580,13580,13580,13580,0
|
|
20240216,114300,174012640,13580,13570,13580,13570,146
|
|
20240216,114200,172030030,13570,13560,13570,13560,10
|
|
20240216,114100,171894420,13560,13560,13560,13560,10
|
|
20240216,114000,171758820,13560,13560,13560,13560,0
|
|
20240216,113900,171758820,13560,13570,13570,13560,23
|
|
20240216,113800,171446860,13570,13570,13570,13570,10
|
|
20240216,113700,171311160,13560,13560,13560,13560,12
|
|
20240216,113600,171148440,13560,13560,13560,13560,16
|
|
20240216,113500,170931480,13570,13570,13570,13570,0
|
|
20240216,113400,170931480,13570,13570,13570,13570,12
|
|
20240216,113300,170768640,13560,13560,13560,13560,7
|
|
20240216,113200,170673720,13570,13570,13570,13570,21
|
|
20240216,113100,170388750,13550,13550,13550,13550,25
|
|
20240216,113000,170050000,13550,13560,13570,13550,20
|
|
20240216,112900,169778720,13560,13560,13560,13560,5
|
|
20240216,112800,169710920,13560,13560,13560,13560,1
|
|
20240216,112700,169697360,13560,13560,13560,13560,12
|
|
20240216,112600,169534640,13580,13580,13580,13580,0
|
|
20240216,112500,169534640,13580,13580,13580,13580,0
|
|
20240216,112400,169534640,13580,13580,13580,13580,13
|
|
20240216,112300,169358100,13590,13580,13590,13570,30
|
|
20240216,112200,168950620,13580,13580,13590,13580,5
|
|
20240216,112100,168882710,13570,13570,13590,13570,15
|
|
20240216,112000,168679050,13560,13560,13560,13560,30
|
|
20240216,111900,168272250,13570,13560,13570,13560,24
|
|
20240216,111800,167946670,13550,13550,13550,13550,0
|
|
20240216,111700,167946670,13550,13560,13560,13550,10
|
|
20240216,111600,167811080,13560,13560,13560,13560,18
|
|
20240216,111500,167567000,13560,13560,13560,13560,12
|
|
20240216,111400,167404280,13560,13550,13560,13550,24
|
|
20240216,111300,167078940,13560,13560,13560,13560,0
|
|
20240216,111200,167078940,13560,13560,13560,13560,48
|
|
20240216,111100,166428060,13570,13570,13570,13570,10
|
|
20240216,111000,166292360,13560,13570,13570,13560,17
|
|
20240216,110900,166061780,13570,13570,13570,13570,0
|
|
20240216,110800,166061780,13570,13570,13570,13570,12
|
|
20240216,110700,165898940,13560,13560,13560,13560,20
|
|
20240216,110600,165627740,13570,13580,13580,13570,12
|
|
20240216,110500,165464800,13570,13570,13570,13570,12
|
|
20240216,110400,165301960,13560,13560,13560,13560,9
|
|
20240216,110300,165179920,13580,13580,13580,13580,10
|
|
20240216,110200,165044120,13570,13570,13570,13570,7
|
|
20240216,110100,164949130,13550,13560,13560,13550,24
|
|
20240216,110000,164623710,13570,13570,13570,13570,0
|
|
20240216,105900,164623710,13570,13570,13570,13570,14
|
|
20240216,105800,164433730,13570,13570,13570,13570,18
|
|
20240216,105700,164189470,13570,13570,13570,13570,0
|
|
20240216,105600,164189470,13570,13570,13570,13570,0
|
|
20240216,105500,164189470,13570,13570,13570,13570,19
|
|
20240216,105400,163931640,13590,13590,13590,13590,0
|
|
20240216,105300,163931640,13590,13570,13590,13570,7
|
|
20240216,105200,163836630,13570,13580,13580,13570,27
|
|
20240216,105100,163469990,13590,13580,13590,13580,89
|
|
20240216,105000,162260630,13570,13570,13580,13570,9
|
|
20240216,104900,162138490,13570,13560,13570,13560,20
|
|
20240216,104800,161867230,13560,13560,13560,13560,8
|
|
20240216,104700,161758750,13560,13560,13560,13560,18
|
|
20240216,104600,161514670,13560,13540,13560,13530,215
|
|
20240216,104500,158601940,13540,13530,13540,13530,12
|
|
20240216,104400,158439550,13530,13530,13530,13530,0
|
|
20240216,104300,158439550,13530,13530,13530,13530,8
|
|
20240216,104200,158331310,13530,13530,13530,13530,21
|
|
20240216,104100,158047180,13520,13530,13530,13520,100
|
|
20240216,104000,156695170,13530,13530,13530,13520,45
|
|
20240216,103900,156086400,13520,13530,13530,13520,32
|
|
20240216,103800,155653530,13520,13520,13520,13520,20
|
|
20240216,103700,155383130,13550,13550,13550,13550,73
|
|
20240216,103600,154393980,13560,13590,13590,13560,188
|
|
20240216,103500,151843320,13590,13600,13600,13590,51
|
|
20240216,103400,151149750,13600,13600,13600,13600,345
|
|
20240216,103300,146457750,13600,13570,13600,13570,146
|
|
20240216,103200,144473380,13580,13540,13580,13540,101
|
|
20240216,103100,143103640,13580,13520,13580,13520,1309
|
|
20240216,103000,125393900,13510,13500,13510,13490,128
|
|
20240216,102900,123665190,13500,13500,13500,13500,0
|
|
20240216,102800,123665190,13500,13510,13510,13500,16
|
|
20240216,102700,123449140,13510,13480,13510,13480,81
|
|
20240216,102600,122356410,13480,13510,13510,13480,434
|
|
20240216,102500,116498860,13520,13500,13520,13500,119
|
|
20240216,102400,114890520,13520,13520,13520,13520,139
|
|
20240216,102300,113011240,13520,13530,13530,13520,68
|
|
20240216,102200,112091290,13520,13520,13520,13520,16
|
|
20240216,102100,111874970,13520,13520,13520,13520,12
|
|
20240216,102000,111712730,13520,13530,13530,13520,16
|
|
20240216,101900,111496350,13520,13520,13520,13520,9
|
|
20240216,101800,111374670,13530,13530,13530,13530,221
|
|
20240216,101700,108384540,13520,13520,13520,13500,64
|
|
20240216,101600,107519940,13520,13490,13520,13490,224
|
|
20240216,101500,104495940,13490,13490,13490,13490,15
|
|
20240216,101400,104293590,13480,13500,13500,13480,15
|
|
20240216,101300,104091190,13480,13520,13520,13480,219
|
|
20240216,101200,101134180,13530,13530,13530,13530,0
|
|
20240216,101100,101134180,13530,13530,13530,13530,14
|
|
20240216,101000,100944760,13530,13530,13530,13530,12
|
|
20240216,100900,100782400,13520,13520,13520,13520,7
|
|
20240216,100800,100687760,13520,13520,13520,13520,9
|
|
20240216,100700,100566080,13530,13530,13530,13530,12
|
|
20240216,100600,100403720,13530,13530,13530,13530,0
|
|
20240216,100500,100403720,13530,13530,13530,13530,26
|
|
20240216,100400,100051940,13530,13530,13530,13530,10
|
|
20240216,100300,99916640,13530,13530,13530,13530,0
|
|
20240216,100200,99916640,13530,13530,13530,13530,59
|
|
20240216,100100,99118370,13530,13530,13530,13530,10
|
|
20240216,100000,98983070,13530,13530,13530,13530,16
|
|
20240216,095900,98766590,13530,13530,13530,13530,0
|
|
20240216,095800,98766590,13530,13530,13530,13530,20
|
|
20240216,095700,98495990,13560,13500,13560,13500,506
|
|
20240216,095600,91654280,13490,13490,13490,13490,37
|
|
20240216,095500,91155150,13490,13490,13490,13490,22
|
|
20240216,095400,90858370,13490,13490,13490,13490,0
|
|
20240216,095300,90858370,13490,13490,13490,13490,0
|
|
20240216,095200,90858370,13490,13490,13490,13490,38
|
|
20240216,095100,90345750,13490,13490,13490,13490,1
|
|
20240216,095000,90332260,13500,13500,13500,13500,4
|
|
20240216,094900,90278260,13490,13490,13490,13490,26
|
|
20240216,094800,89927520,13490,13490,13490,13490,5
|
|
20240216,094700,89860070,13500,13500,13500,13500,11
|
|
20240216,094600,89711570,13490,13490,13490,13490,25
|
|
20240216,094500,89374320,13490,13490,13490,13490,0
|
|
20240216,094400,89374320,13490,13490,13490,13490,20
|
|
20240216,094300,89104520,13490,13490,13490,13490,25
|
|
20240216,094200,88767270,13490,13490,13490,13490,4
|
|
20240216,094100,88713310,13490,13450,13540,13440,1872
|
|
20240216,094000,63497000,13450,13440,13450,13440,23
|
|
20240216,093900,63187870,13440,13440,13440,13440,16
|
|
20240216,093800,62972830,13430,13430,13430,13430,2
|
|
20240216,093700,62945970,13440,13440,13440,13420,140
|
|
20240216,093600,61064950,13440,13440,13450,13440,25
|
|
20240216,093500,60728930,13460,13440,13460,13440,22
|
|
20240216,093400,60433090,13460,13400,13470,13400,372
|
|
20240216,093300,55442680,13390,13380,13390,13380,12
|
|
20240216,093200,55282020,13400,13380,13400,13380,22
|
|
20240216,093100,54987410,13390,13390,13390,13390,37
|
|
20240216,093000,54491980,13400,13400,13400,13390,115
|
|
20240216,092900,52951850,13400,13400,13400,13400,42
|
|
20240216,092800,52389050,13380,13390,13470,13380,182
|
|
20240216,092700,49950380,13410,13430,13430,13350,339
|
|
20240216,092600,45411230,13450,13480,13480,13430,693
|
|
20240216,092500,36091220,13460,13480,13490,13460,30
|
|
20240216,092400,35686770,13480,13490,13490,13470,23
|
|
20240216,092300,35376700,13480,13450,13480,13450,252
|
|
20240216,092200,31983730,13460,13460,13460,13450,100
|
|
20240216,092100,30638010,13470,13460,13470,13460,52
|
|
20240216,092000,29937990,13480,13470,13480,13450,217
|
|
20240216,091900,27015020,13470,13550,13550,13450,723
|
|
20240216,091800,17255590,13550,13570,13580,13550,77
|
|
20240216,091700,16210700,13570,13580,13580,13570,598
|
|
20240216,091600,8092800,13580,13590,13590,13580,66
|
|
20240216,091500,7196000,13580,13620,13620,13580,171
|
|
20240216,091400,4870340,13620,13630,13630,13620,27
|
|
20240216,091300,4502500,13600,13690,13690,13600,176
|
|
20240216,091200,2100580,13690,13690,13690,13690,3
|
|
20240216,091100,2059510,13690,13690,13690,13690,3
|
|
20240216,091000,2018440,13690,13770,13770,13690,98
|
|
20240216,090900,669280,13760,13760,13760,13760,3
|
|
20240216,090800,628000,13780,13780,13780,13780,13
|
|
20240216,090700,448860,13670,13670,13670,13670,0
|
|
20240216,090600,448860,13670,13670,13670,13670,0
|
|
20240216,090500,448860,13670,13670,13670,13670,0
|
|
20240216,090400,448860,13670,13670,13670,13670,4
|
|
20240216,090300,394180,13600,13600,13600,13600,0
|
|
20240216,090200,394180,13600,13600,13600,13600,0
|
|
20240216,090100,394180,13600,13600,13600,13600,0
|
|
20240216,090000,394180,13600,13600,13600,13600,18
|