583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184000,933013210,16860,16860,16860,16860,1063
|
|
20240221,183900,933013210,16860,16860,16860,16860,0
|
|
20240221,183800,933013210,16860,16860,16860,16860,0
|
|
20240221,183700,933013210,16860,16860,16860,16860,0
|
|
20240221,183600,933013210,16860,16860,16860,16860,0
|
|
20240221,183500,933013210,16860,16860,16860,16860,0
|
|
20240221,183400,933013210,16860,16860,16860,16860,0
|
|
20240221,183300,933013210,16860,16860,16860,16860,0
|
|
20240221,183200,933013210,16860,16860,16860,16860,0
|
|
20240221,183100,933013210,16860,16860,16860,16860,0
|
|
20240221,183000,933013210,16860,16860,16860,16860,0
|
|
20240221,182900,933013210,16860,16860,16860,16860,0
|
|
20240221,182800,933013210,16860,16860,16860,16860,0
|
|
20240221,182700,933013210,16860,16860,16860,16860,0
|
|
20240221,182600,933013210,16860,16860,16860,16860,0
|
|
20240221,182500,933013210,16860,16860,16860,16860,0
|
|
20240221,182400,933013210,16860,16860,16860,16860,0
|
|
20240221,182300,933013210,16860,16860,16860,16860,0
|
|
20240221,182200,933013210,16860,16860,16860,16860,0
|
|
20240221,182100,933013210,16860,16860,16860,16860,0
|
|
20240221,182000,933013210,16860,16860,16860,16860,0
|
|
20240221,181900,933013210,16860,16860,16860,16860,0
|
|
20240221,181800,933013210,16860,16860,16860,16860,0
|
|
20240221,181700,933013210,16860,16860,16860,16860,0
|
|
20240221,181600,933013210,16860,16860,16860,16860,0
|
|
20240221,181500,933013210,16860,16860,16860,16860,0
|
|
20240221,181400,933013210,16860,16860,16860,16860,0
|
|
20240221,181300,933013210,16860,16860,16860,16860,0
|
|
20240221,181200,933013210,16860,16860,16860,16860,0
|
|
20240221,181100,933013210,16860,16860,16860,16860,0
|
|
20240221,181000,933013210,16860,16860,16860,16860,1063
|
|
20240221,180900,933013210,16860,16860,16860,16860,0
|
|
20240221,180800,933013210,16860,16860,16860,16860,0
|
|
20240221,180700,933013210,16860,16860,16860,16860,0
|
|
20240221,180600,933013210,16860,16860,16860,16860,0
|
|
20240221,180500,933013210,16860,16860,16860,16860,0
|
|
20240221,180400,933013210,16860,16860,16860,16860,0
|
|
20240221,180300,933013210,16860,16860,16860,16860,0
|
|
20240221,180200,933013210,16860,16860,16860,16860,0
|
|
20240221,180100,933013210,16860,16860,16860,16860,0
|
|
20240221,180000,933013210,16860,16860,16860,16860,0
|
|
20240221,175900,933013210,16860,16860,16860,16860,0
|
|
20240221,175800,933013210,16860,16860,16860,16860,0
|
|
20240221,175700,933013210,16860,16860,16860,16860,0
|
|
20240221,175600,933013210,16860,16860,16860,16860,0
|
|
20240221,175500,933013210,16860,16860,16860,16860,0
|
|
20240221,175400,933013210,16860,16860,16860,16860,0
|
|
20240221,175300,933013210,16860,16860,16860,16860,0
|
|
20240221,175200,933013210,16860,16860,16860,16860,0
|
|
20240221,175100,933013210,16860,16860,16860,16860,0
|
|
20240221,175000,933013210,16860,16860,16860,16860,0
|
|
20240221,174900,933013210,16860,16860,16860,16860,0
|
|
20240221,174800,933013210,16860,16860,16860,16860,0
|
|
20240221,174700,933013210,16860,16860,16860,16860,0
|
|
20240221,174600,933013210,16860,16860,16860,16860,0
|
|
20240221,174500,933013210,16860,16860,16860,16860,0
|
|
20240221,174400,933013210,16860,16860,16860,16860,0
|
|
20240221,174300,933013210,16860,16860,16860,16860,0
|
|
20240221,174200,933013210,16860,16860,16860,16860,0
|
|
20240221,174100,933013210,16860,16860,16860,16860,0
|
|
20240221,174000,933013210,16860,16860,16860,16860,1063
|
|
20240221,173900,933013210,16860,16860,16860,16860,0
|
|
20240221,173800,933013210,16860,16860,16860,16860,0
|
|
20240221,173700,933013210,16860,16860,16860,16860,0
|
|
20240221,173600,933013210,16860,16860,16860,16860,0
|
|
20240221,173500,933013210,16860,16860,16860,16860,0
|
|
20240221,173400,933013210,16860,16860,16860,16860,0
|
|
20240221,173300,933013210,16860,16860,16860,16860,0
|
|
20240221,173200,933013210,16860,16860,16860,16860,0
|
|
20240221,173100,933013210,16860,16860,16860,16860,0
|
|
20240221,173000,933013210,16860,16860,16860,16860,0
|
|
20240221,172900,933013210,16860,16860,16860,16860,0
|
|
20240221,172800,933013210,16860,16860,16860,16860,0
|
|
20240221,172700,933013210,16860,16860,16860,16860,0
|
|
20240221,172600,933013210,16860,16860,16860,16860,0
|
|
20240221,172500,933013210,16860,16860,16860,16860,0
|
|
20240221,172400,933013210,16860,16860,16860,16860,0
|
|
20240221,172300,933013210,16860,16860,16860,16860,0
|
|
20240221,172200,933013210,16860,16860,16860,16860,0
|
|
20240221,172100,933013210,16860,16860,16860,16860,0
|
|
20240221,172000,933013210,16860,16860,16860,16860,0
|
|
20240221,171900,933013210,16860,16860,16860,16860,0
|
|
20240221,171800,933013210,16860,16860,16860,16860,0
|
|
20240221,171700,933013210,16860,16860,16860,16860,0
|
|
20240221,171600,933013210,16860,16860,16860,16860,0
|
|
20240221,171500,933013210,16860,16860,16860,16860,0
|
|
20240221,171400,933013210,16860,16860,16860,16860,0
|
|
20240221,171300,933013210,16860,16860,16860,16860,0
|
|
20240221,171200,933013210,16860,16860,16860,16860,0
|
|
20240221,171100,933013210,16860,16860,16860,16860,0
|
|
20240221,171000,933013210,16860,16860,16860,16860,1063
|
|
20240221,170900,933013210,16860,16860,16860,16860,0
|
|
20240221,170800,933013210,16860,16860,16860,16860,0
|
|
20240221,170700,933013210,16860,16860,16860,16860,0
|
|
20240221,170600,933013210,16860,16860,16860,16860,0
|
|
20240221,170500,933013210,16860,16860,16860,16860,0
|
|
20240221,170400,933013210,16860,16860,16860,16860,0
|
|
20240221,170300,933013210,16860,16860,16860,16860,0
|
|
20240221,170200,933013210,16860,16860,16860,16860,0
|
|
20240221,170100,933013210,16860,16860,16860,16860,0
|
|
20240221,170000,933013210,16860,16860,16860,16860,0
|
|
20240221,165900,933013210,16860,16860,16860,16860,0
|
|
20240221,165800,933013210,16860,16860,16860,16860,0
|
|
20240221,165700,933013210,16860,16860,16860,16860,0
|
|
20240221,165600,933013210,16860,16860,16860,16860,0
|
|
20240221,165500,933013210,16860,16860,16860,16860,0
|
|
20240221,165400,933013210,16860,16860,16860,16860,0
|
|
20240221,165300,933013210,16860,16860,16860,16860,0
|
|
20240221,165200,933013210,16860,16860,16860,16860,0
|
|
20240221,165100,933013210,16860,16860,16860,16860,0
|
|
20240221,165000,933013210,16860,16860,16860,16860,0
|
|
20240221,164900,933013210,16860,16860,16860,16860,0
|
|
20240221,164800,933013210,16860,16860,16860,16860,0
|
|
20240221,164700,933013210,16860,16860,16860,16860,0
|
|
20240221,164600,933013210,16860,16860,16860,16860,0
|
|
20240221,164500,933013210,16860,16860,16860,16860,0
|
|
20240221,164400,933013210,16860,16860,16860,16860,0
|
|
20240221,164300,933013210,16860,16860,16860,16860,0
|
|
20240221,164200,933013210,16860,16860,16860,16860,0
|
|
20240221,164100,933013210,16860,16860,16860,16860,0
|
|
20240221,164000,933013210,16860,16860,16860,16860,1063
|
|
20240221,163900,933013210,16860,16860,16860,16860,0
|
|
20240221,163800,933013210,16860,16860,16860,16860,0
|
|
20240221,163700,933013210,16860,16860,16860,16860,0
|
|
20240221,163600,933013210,16860,16860,16860,16860,0
|
|
20240221,163500,933013210,16860,16860,16860,16860,0
|
|
20240221,163400,933013210,16860,16860,16860,16860,0
|
|
20240221,163300,933013210,16860,16860,16860,16860,0
|
|
20240221,163200,933013210,16860,16860,16860,16860,0
|
|
20240221,163100,933013210,16860,16860,16860,16860,0
|
|
20240221,163000,933013210,16860,16860,16860,16860,0
|
|
20240221,162900,933013210,16860,16860,16860,16860,0
|
|
20240221,162800,933013210,16860,16860,16860,16860,0
|
|
20240221,162700,933013210,16860,16860,16860,16860,0
|
|
20240221,162600,933013210,16860,16860,16860,16860,0
|
|
20240221,162500,933013210,16860,16860,16860,16860,0
|
|
20240221,162400,933013210,16860,16860,16860,16860,0
|
|
20240221,162300,933013210,16860,16860,16860,16860,0
|
|
20240221,162200,933013210,16860,16860,16860,16860,0
|
|
20240221,162100,933013210,16860,16860,16860,16860,0
|
|
20240221,162000,933013210,16860,16860,16860,16860,0
|
|
20240221,161900,933013210,16860,16860,16860,16860,0
|
|
20240221,161800,933013210,16860,16860,16860,16860,0
|
|
20240221,161700,933013210,16860,16860,16860,16860,0
|
|
20240221,161600,933013210,16860,16860,16860,16860,0
|
|
20240221,161500,933013210,16860,16860,16860,16860,0
|
|
20240221,161400,933013210,16860,16860,16860,16860,0
|
|
20240221,161300,933013210,16860,16860,16860,16860,0
|
|
20240221,161200,933013210,16860,16860,16860,16860,0
|
|
20240221,161100,933013210,16860,16860,16860,16860,0
|
|
20240221,161000,933013210,16860,16860,16860,16860,1063
|
|
20240221,160900,933013210,16860,16860,16860,16860,0
|
|
20240221,160800,933013210,16860,16860,16860,16860,0
|
|
20240221,160700,933013210,16860,16860,16860,16860,0
|
|
20240221,160600,933013210,16860,16860,16860,16860,0
|
|
20240221,160500,933013210,16860,16860,16860,16860,0
|
|
20240221,160400,933013210,16860,16860,16860,16860,0
|
|
20240221,160300,933013210,16860,16860,16860,16860,0
|
|
20240221,160200,933013210,16860,16860,16860,16860,0
|
|
20240221,160100,933013210,16860,16860,16860,16860,0
|
|
20240221,160000,933013210,16860,16860,16860,16860,0
|
|
20240221,155900,933013210,16860,16860,16860,16860,0
|
|
20240221,155800,933013210,16860,16860,16860,16860,0
|
|
20240221,155700,933013210,16860,16860,16860,16860,0
|
|
20240221,155600,933013210,16860,16860,16860,16860,0
|
|
20240221,155500,933013210,16860,16860,16860,16860,0
|
|
20240221,155400,933013210,16860,16860,16860,16860,0
|
|
20240221,155300,933013210,16860,16860,16860,16860,0
|
|
20240221,155200,933013210,16860,16860,16860,16860,0
|
|
20240221,155100,933013210,16860,16860,16860,16860,0
|
|
20240221,155000,933013210,16860,16860,16860,16860,0
|
|
20240221,154900,933013210,16860,16860,16860,16860,0
|
|
20240221,154800,933013210,16860,16860,16860,16860,0
|
|
20240221,154700,933013210,16860,16860,16860,16860,0
|
|
20240221,154600,933013210,16860,16860,16860,16860,0
|
|
20240221,154500,933013210,16860,16860,16860,16860,0
|
|
20240221,154400,933013210,16860,16860,16860,16860,0
|
|
20240221,154300,933013210,16860,16860,16860,16860,0
|
|
20240221,154200,933013210,16860,16860,16860,16860,0
|
|
20240221,154100,933013210,16860,16860,16860,16860,0
|
|
20240221,154000,933013210,16860,16860,16860,16860,1063
|
|
20240221,153900,933013210,16860,16860,16860,16860,0
|
|
20240221,153800,933013210,16860,16860,16860,16860,0
|
|
20240221,153700,933013210,16860,16860,16860,16860,0
|
|
20240221,153600,933013210,16860,16860,16860,16860,0
|
|
20240221,153500,933013210,16860,16860,16860,16860,0
|
|
20240221,153400,933013210,16860,16860,16860,16860,0
|
|
20240221,153300,933013210,16860,16860,16860,16860,0
|
|
20240221,153200,933013210,16860,16860,16860,16860,0
|
|
20240221,153100,933013210,16860,16860,16860,16860,0
|
|
20240221,153000,933013210,16860,16860,16860,16860,1063
|
|
20240221,152900,915091030,16870,16870,16870,16870,0
|
|
20240221,152800,915091030,16870,16870,16870,16870,0
|
|
20240221,152700,915091030,16870,16870,16870,16870,0
|
|
20240221,152600,915091030,16870,16870,16870,16870,0
|
|
20240221,152500,915091030,16870,16870,16870,16870,0
|
|
20240221,152400,915091030,16870,16870,16870,16870,0
|
|
20240221,152300,915091030,16870,16870,16870,16870,0
|
|
20240221,152200,915091030,16870,16870,16870,16870,0
|
|
20240221,152100,915091030,16870,16870,16870,16870,0
|
|
20240221,152000,915091030,16870,16870,16870,16870,0
|
|
20240221,151900,915091030,16870,16880,16890,16860,255
|
|
20240221,151800,910788040,16890,16860,16890,16860,382
|
|
20240221,151700,904339520,16860,16850,16880,16850,619
|
|
20240221,151600,893904180,16850,16860,16870,16850,353
|
|
20240221,151500,887954660,16870,16860,16880,16860,507
|
|
20240221,151400,879404500,16860,16860,16860,16850,86
|
|
20240221,151300,877954550,16860,16840,16860,16830,883
|
|
20240221,151200,863077830,16840,16850,16850,16840,106
|
|
20240221,151100,861292510,16840,16820,16840,16820,369
|
|
20240221,151000,855080950,16820,16820,16850,16820,478
|
|
20240221,150900,847035940,16840,16840,16850,16810,681
|
|
20240221,150800,835572400,16850,16850,16850,16840,81
|
|
20240221,150700,834207560,16840,16820,16840,16820,1129
|
|
20240221,150600,815209510,16820,16820,16820,16820,3
|
|
20240221,150500,815159050,16820,16820,16820,16820,41
|
|
20240221,150400,814469430,16830,16820,16830,16820,211
|
|
20240221,150300,810919020,16820,16810,16820,16810,46
|
|
20240221,150200,810145360,16810,16810,16810,16810,31
|
|
20240221,150100,809624250,16810,16810,16810,16810,1
|
|
20240221,150000,809607440,16810,16810,16830,16810,219
|
|
20240221,145900,805923290,16840,16800,16840,16800,419
|
|
20240221,145800,798878530,16800,16800,16800,16800,105
|
|
20240221,145700,797114530,16800,16800,16800,16800,115
|
|
20240221,145600,795182530,16800,16780,16800,16780,294
|
|
20240221,145500,790244240,16780,16780,16780,16780,31
|
|
20240221,145400,789724060,16780,16780,16790,16780,19
|
|
20240221,145300,789405120,16780,16790,16790,16780,28
|
|
20240221,145200,788935010,16780,16770,16780,16770,106
|
|
20240221,145100,787156680,16770,16770,16770,16770,104
|
|
20240221,145000,785412600,16770,16770,16770,16770,11
|
|
20240221,144900,785228130,16770,16780,16790,16770,191
|
|
20240221,144800,782022030,16780,16780,16800,16780,73
|
|
20240221,144700,780795830,16780,16780,16780,16780,11
|
|
20240221,144600,780611250,16780,16780,16800,16780,210
|
|
20240221,144500,777084050,16780,16800,16800,16770,80
|
|
20240221,144400,775740390,16770,16770,16770,16770,6
|
|
20240221,144300,775639770,16770,16770,16770,16770,5
|
|
20240221,144200,775555920,16780,16780,16800,16780,111
|
|
20240221,144100,773693140,16800,16790,16800,16780,105
|
|
20240221,144000,771929730,16800,16800,16800,16800,348
|
|
20240221,143900,766083330,16800,16780,16800,16780,78
|
|
20240221,143800,764773310,16800,16800,16800,16800,0
|
|
20240221,143700,764773310,16800,16770,16800,16770,65
|
|
20240221,143600,763681340,16770,16770,16770,16770,1
|
|
20240221,143500,763664570,16800,16800,16800,16800,442
|
|
20240221,143400,756238970,16810,16800,16810,16800,115
|
|
20240221,143300,754305840,16800,16780,16800,16780,2
|
|
20240221,143200,754272260,16820,16820,16820,16820,0
|
|
20240221,143100,754272260,16820,16750,16820,16750,852
|
|
20240221,143000,739967390,16740,16770,16770,16740,66
|
|
20240221,142900,738860600,16720,16770,16770,16720,46
|
|
20240221,142800,738091430,16720,16730,16770,16720,41
|
|
20240221,142700,737405490,16730,16750,16760,16730,70
|
|
20240221,142600,736233130,16750,16750,16770,16750,82
|
|
20240221,142500,734858350,16750,16750,16750,16750,51
|
|
20240221,142400,734004100,16770,16770,16770,16770,22
|
|
20240221,142300,733635160,16760,16760,16760,16760,1
|
|
20240221,142200,733618400,16760,16750,16780,16750,126
|
|
20240221,142100,731505480,16750,16760,16760,16750,65
|
|
20240221,142000,730416090,16760,16770,16770,16760,36
|
|
20240221,141900,729812440,16770,16770,16770,16750,330
|
|
20240221,141800,724278500,16720,16720,16720,16720,42
|
|
20240221,141700,723576260,16770,16730,16770,16720,10
|
|
20240221,141600,723408930,16710,16730,16730,16710,326
|
|
20240221,141500,717955590,16730,16730,16760,16730,622
|
|
20240221,141400,707547340,16730,16740,16740,16730,100
|
|
20240221,141300,705873960,16740,16740,16740,16740,1
|
|
20240221,141200,705857220,16740,16740,16750,16740,48
|
|
20240221,141100,705053620,16770,16740,16770,16740,66
|
|
20240221,141000,703946830,16770,16740,16770,16740,3
|
|
20240221,140900,703896580,16740,16740,16740,16740,58
|
|
20240221,140800,702925660,16730,16730,16730,16730,59
|
|
20240221,140700,701938590,16730,16700,16730,16700,34
|
|
20240221,140600,701370730,16700,16700,16700,16700,86
|
|
20240221,140500,699934530,16720,16720,16720,16720,27
|
|
20240221,140400,699483090,16710,16710,16760,16710,114
|
|
20240221,140300,697575160,16730,16730,16730,16730,27
|
|
20240221,140200,697123450,16730,16730,16730,16730,13
|
|
20240221,140100,696905960,16730,16730,16730,16730,33
|
|
20240221,140000,696353870,16720,16760,16760,16710,101
|
|
20240221,135900,694662820,16730,16740,16740,16730,129
|
|
20240221,135800,692503420,16740,16740,16740,16740,5
|
|
20240221,135700,692419720,16730,16730,16730,16730,31
|
|
20240221,135600,691901090,16760,16760,16760,16760,71
|
|
20240221,135500,690711130,16710,16730,16730,16710,367
|
|
20240221,135400,684572210,16730,16730,16730,16730,44
|
|
20240221,135300,683836090,16770,16770,16770,16770,97
|
|
20240221,135200,682209400,16720,16740,16740,16720,349
|
|
20240221,135100,676370280,16740,16750,16750,16740,47
|
|
20240221,135000,675583140,16740,16740,16740,16740,1
|
|
20240221,134900,675566400,16740,16780,16780,16740,139
|
|
20240221,134800,673236770,16750,16750,16750,16750,10
|
|
20240221,134700,673069270,16780,16780,16780,16780,1
|
|
20240221,134600,673052490,16740,16740,16740,16740,0
|
|
20240221,134500,673052490,16740,16750,16780,16740,110
|
|
20240221,134400,671208040,16760,16760,16760,16760,3
|
|
20240221,134300,671157760,16760,16760,16770,16760,53
|
|
20240221,134200,670269120,16780,16770,16780,16760,120
|
|
20240221,134100,668256840,16790,16780,16790,16780,26
|
|
20240221,134000,667820550,16790,16780,16790,16780,16
|
|
20240221,133900,667552060,16790,16780,16790,16780,25
|
|
20240221,133800,667132450,16780,16770,16780,16770,79
|
|
20240221,133700,665806960,16770,16770,16770,16770,14
|
|
20240221,133600,665572180,16780,16790,16790,16780,114
|
|
20240221,133500,663659100,16790,16780,16790,16780,15
|
|
20240221,133400,663407390,16780,16780,16780,16780,302
|
|
20240221,133300,658339830,16780,16780,16790,16780,17
|
|
20240221,133200,658054560,16790,16780,16790,16780,28
|
|
20240221,133100,657584580,16780,16790,16800,16780,215
|
|
20240221,133000,653974750,16780,16780,16780,16780,13
|
|
20240221,132900,653756610,16790,16790,16790,16790,0
|
|
20240221,132800,653756610,16790,16780,16790,16780,59
|
|
20240221,132700,652766140,16780,16790,16790,16780,960
|
|
20240221,132600,636649310,16800,16800,16800,16800,0
|
|
20240221,132500,636649310,16800,16800,16800,16800,0
|
|
20240221,132400,636649310,16800,16800,16800,16800,0
|
|
20240221,132300,636649310,16800,16790,16800,16790,87
|
|
20240221,132200,635188570,16790,16790,16790,16790,0
|
|
20240221,132100,635188570,16790,16790,16790,16790,105
|
|
20240221,132000,633425620,16790,16780,16790,16780,37
|
|
20240221,131900,632804750,16780,16780,16780,16770,107
|
|
20240221,131800,631009480,16780,16780,16780,16780,6
|
|
20240221,131700,630908800,16780,16780,16780,16780,7
|
|
20240221,131600,630791340,16770,16770,16770,16770,176
|
|
20240221,131500,627839820,16770,16760,16770,16760,16
|
|
20240221,131400,627571640,16760,16760,16760,16760,14
|
|
20240221,131300,627337000,16770,16770,16770,16770,0
|
|
20240221,131200,627337000,16770,16760,16770,16760,153
|
|
20240221,131100,624772080,16770,16760,16770,16760,27
|
|
20240221,131000,624319450,16760,16760,16760,16760,172
|
|
20240221,130900,621436730,16760,16760,16760,16760,9
|
|
20240221,130800,621285890,16770,16770,16770,16770,66
|
|
20240221,130700,620179070,16770,16760,16770,16760,11
|
|
20240221,130600,619994650,16770,16770,16770,16770,0
|
|
20240221,130500,619994650,16770,16760,16770,16760,74
|
|
20240221,130400,618753730,16760,16740,16760,16740,88
|
|
20240221,130300,617279470,16740,16730,16740,16720,262
|
|
20240221,130200,612896150,16740,16730,16740,16730,20
|
|
20240221,130100,612561500,16740,16730,16740,16730,186
|
|
20240221,130000,609448960,16730,16770,16770,16730,581
|
|
20240221,125900,599713440,16770,16770,16770,16770,14
|
|
20240221,125800,599478660,16780,16770,16780,16770,130
|
|
20240221,125700,597297400,16770,16770,16780,16770,191
|
|
20240221,125600,594092610,16780,16770,16780,16770,27
|
|
20240221,125500,593639750,16770,16770,16770,16770,15
|
|
20240221,125400,593388200,16770,16770,16770,16770,9
|
|
20240221,125300,593237270,16770,16760,16770,16760,136
|
|
20240221,125200,590957370,16760,16760,16760,16760,15
|
|
20240221,125100,590705970,16770,16770,16770,16770,10
|
|
20240221,125000,590538270,16760,16760,16770,16760,116
|
|
20240221,124900,588593070,16760,16760,16770,16760,19
|
|
20240221,124800,588274550,16760,16760,16760,16760,16
|
|
20240221,124700,588006390,16760,16760,16760,16760,40
|
|
20240221,124600,587335990,16760,16780,16780,16760,74
|
|
20240221,124500,586094470,16750,16770,16770,16750,60
|
|
20240221,124400,585088290,16740,16780,16780,16740,1000
|
|
20240221,124300,568317430,16780,16780,16780,16780,16
|
|
20240221,124200,568048950,16780,16760,16780,16760,163
|
|
20240221,124100,565315360,16760,16760,16760,16760,16
|
|
20240221,124000,565047200,16760,16760,16760,16760,18
|
|
20240221,123900,564745520,16770,16760,16770,16760,129
|
|
20240221,123800,562582640,16730,16730,16730,16730,50
|
|
20240221,123700,561746140,16760,16760,16760,16760,655
|
|
20240221,123600,550768340,16760,16760,16760,16760,16
|
|
20240221,123500,550500180,16770,16760,16770,16760,78
|
|
20240221,123400,549192890,16710,16710,16710,16710,0
|
|
20240221,123300,549192890,16710,16710,16710,16710,0
|
|
20240221,123200,549192890,16710,16700,16710,16700,41
|
|
20240221,123100,548508170,16700,16660,16700,16660,432
|
|
20240221,123000,541296340,16640,16640,16640,16640,2
|
|
20240221,122900,541263060,16650,16650,16650,16650,0
|
|
20240221,122800,541263060,16650,16570,16650,16570,1371
|
|
20240221,122700,518484860,16580,16580,16580,16580,348
|
|
20240221,122600,512715020,16580,16580,16580,16580,27
|
|
20240221,122500,512267360,16580,16590,16590,16570,1064
|
|
20240221,122400,494627740,16590,16600,16620,16590,138
|
|
20240221,122300,492334920,16600,16600,16600,16600,0
|
|
20240221,122200,492334920,16600,16600,16600,16600,1
|
|
20240221,122100,492318320,16640,16640,16640,16640,237
|
|
20240221,122000,488374640,16640,16600,16640,16600,572
|
|
20240221,121900,478878680,16600,16620,16620,16600,61
|
|
20240221,121800,477864910,16630,16640,16640,16630,200
|
|
20240221,121700,474538030,16650,16650,16650,16650,28
|
|
20240221,121600,474071830,16650,16660,16680,16640,380
|
|
20240221,121500,467742910,16660,16660,16660,16660,5
|
|
20240221,121400,467659610,16660,16660,16660,16660,44
|
|
20240221,121300,466926570,16660,16660,16690,16660,104
|
|
20240221,121200,465191920,16660,16670,16670,16660,36
|
|
20240221,121100,464592120,16670,16680,16680,16670,35
|
|
20240221,121000,464008330,16680,16680,16680,16680,5
|
|
20240221,120900,463924930,16700,16700,16700,16670,81
|
|
20240221,120800,462572570,16670,16670,16670,16670,0
|
|
20240221,120700,462572570,16670,16670,16670,16670,1
|
|
20240221,120600,462555900,16700,16700,16700,16700,0
|
|
20240221,120500,462555900,16700,16700,16700,16700,118
|
|
20240221,120400,460585300,16660,16660,16660,16660,9
|
|
20240221,120300,460435360,16660,16660,16660,16660,4
|
|
20240221,120200,460368720,16670,16690,16710,16670,118
|
|
20240221,120100,458398590,16660,16660,16660,16660,9
|
|
20240221,120000,458248650,16670,16690,16690,16670,130
|
|
20240221,115900,456079650,16700,16710,16710,16700,97
|
|
20240221,115800,454458980,16720,16700,16720,16700,88
|
|
20240221,115700,452988270,16700,16690,16700,16690,34
|
|
20240221,115600,452420750,16690,16710,16710,16680,467
|
|
20240221,115500,444617690,16800,16700,16800,16700,156
|
|
20240221,115400,442009290,16700,16700,16700,16700,64
|
|
20240221,115300,440940490,16690,16690,16690,16690,0
|
|
20240221,115200,440940490,16690,16690,16690,16690,50
|
|
20240221,115100,440105990,16690,16690,16690,16690,58
|
|
20240221,115000,439137970,16690,16670,16690,16670,67
|
|
20240221,114900,438019780,16680,16680,16680,16680,0
|
|
20240221,114800,438019780,16680,16680,16680,16680,0
|
|
20240221,114700,438019780,16680,16680,16680,16680,132
|
|
20240221,114600,435818020,16670,16670,16670,16670,51
|
|
20240221,114500,434967850,16680,16680,16680,16680,0
|
|
20240221,114400,434967850,16680,16680,16680,16680,19
|
|
20240221,114300,434650930,16680,16680,16680,16680,76
|
|
20240221,114200,433383250,16680,16680,16680,16680,0
|
|
20240221,114100,433383250,16680,16680,16680,16680,20
|
|
20240221,114000,433049650,16660,16660,16660,16660,4
|
|
20240221,113900,432983010,16660,16670,16670,16660,68
|
|
20240221,113800,431849470,16660,16660,16660,16660,3
|
|
20240221,113700,431799490,16660,16660,16660,16660,4
|
|
20240221,113600,431732850,16670,16660,16670,16660,96
|
|
20240221,113500,430132620,16660,16660,16660,16660,17
|
|
20240221,113400,429849400,16660,16660,16660,16660,174
|
|
20240221,113300,426950560,16660,16650,16670,16650,313
|
|
20240221,113200,421735990,16670,16650,16670,16650,73
|
|
20240221,113100,420519240,16650,16650,16650,16650,0
|
|
20240221,113000,420519240,16650,16650,16650,16650,4
|
|
20240221,112900,420452640,16650,16650,16650,16650,2
|
|
20240221,112800,420419340,16640,16640,16680,16640,74
|
|
20240221,112700,419185420,16640,16640,16640,16640,1
|
|
20240221,112600,419168780,16640,16640,16640,16640,0
|
|
20240221,112500,419168780,16640,16640,16640,16640,38
|
|
20240221,112400,418536460,16630,16630,16630,16630,32
|
|
20240221,112300,418004300,16620,16620,16620,16620,16
|
|
20240221,112200,417738380,16610,16610,16620,16610,130
|
|
20240221,112100,415578490,16610,16580,16610,16580,365
|
|
20240221,112000,409525450,16580,16610,16610,16560,976
|
|
20240221,111900,393332440,16620,16630,16630,16620,111
|
|
20240221,111800,391487170,16630,16640,16640,16630,233
|
|
20240221,111700,387611260,16650,16670,16670,16640,1124
|
|
20240221,111600,368883090,16670,16670,16670,16670,52
|
|
20240221,111500,368016250,16670,16670,16670,16670,199
|
|
20240221,111400,364698920,16670,16670,16670,16670,32
|
|
20240221,111300,364165480,16670,16670,16670,16670,154
|
|
20240221,111200,361598300,16660,16660,16660,16660,0
|
|
20240221,111100,361598300,16660,16660,16660,16660,15
|
|
20240221,111000,361348400,16660,16660,16660,16650,144
|
|
20240221,110900,358950120,16660,16740,16760,16660,1685
|
|
20240221,110800,330791710,16740,16770,16770,16740,470
|
|
20240221,110700,322912190,16780,16810,16810,16780,310
|
|
20240221,110600,317704840,16820,16800,16820,16800,74
|
|
20240221,110500,316460340,16810,16810,16810,16810,200
|
|
20240221,110400,313098340,16820,16820,16820,16820,14
|
|
20240221,110300,312862860,16820,16820,16820,16820,27
|
|
20240221,110200,312408720,16820,16810,16820,16810,92
|
|
20240221,110100,310861540,16810,16790,16810,16790,105
|
|
20240221,110000,309097090,16800,16790,16800,16790,28
|
|
20240221,105900,308626870,16790,16800,16800,16790,65
|
|
20240221,105800,307534880,16790,16790,16790,16790,10
|
|
20240221,105700,307366980,16790,16790,16800,16790,146
|
|
20240221,105600,304914670,16800,16790,16800,16790,33
|
|
20240221,105500,304360540,16800,16800,16800,16800,94
|
|
20240221,105400,302781340,16800,16800,16800,16800,1
|
|
20240221,105300,302764540,16800,16790,16800,16790,35
|
|
20240221,105200,302176700,16800,16800,16800,16800,11
|
|
20240221,105100,301991900,16800,16780,16800,16760,169
|
|
20240221,105000,299156530,16790,16810,16820,16790,265
|
|
20240221,104900,294702780,16810,16780,16810,16780,6
|
|
20240221,104800,294602070,16780,16780,16780,16780,1
|
|
20240221,104700,294585290,16810,16810,16810,16810,64
|
|
20240221,104600,293509450,16770,16800,16800,16770,57
|
|
20240221,104500,292552990,16790,16800,16800,16790,8
|
|
20240221,104400,292418660,16800,16800,16800,16800,66
|
|
20240221,104300,291309860,16800,16800,16800,16800,29
|
|
20240221,104200,290822660,16790,16790,16790,16790,3
|
|
20240221,104100,290772290,16790,16790,16790,16790,15
|
|
20240221,104000,290520440,16810,16800,16810,16790,67
|
|
20240221,103900,289394200,16800,16800,16800,16800,46
|
|
20240221,103800,288621400,16810,16800,16810,16800,60
|
|
20240221,103700,287613330,16810,16810,16810,16810,0
|
|
20240221,103600,287613330,16810,16800,16810,16800,71
|
|
20240221,103500,286419900,16810,16810,16810,16810,50
|
|
20240221,103400,285579400,16810,16810,16810,16810,121
|
|
20240221,103300,283545390,16820,16820,16820,16820,149
|
|
20240221,103200,281039210,16820,16820,16820,16820,4
|
|
20240221,103100,280971930,16820,16820,16820,16820,6
|
|
20240221,103000,280871010,16810,16810,16810,16810,2
|
|
20240221,102900,280837390,16810,16810,16810,16810,6
|
|
20240221,102800,280736530,16790,16810,16810,16790,141
|
|
20240221,102700,278366340,16820,16820,16820,16820,35
|
|
20240221,102600,277777640,16800,16800,16800,16800,15
|
|
20240221,102500,277525640,16820,16820,16820,16820,63
|
|
20240221,102400,276465980,16790,16790,16790,16790,3
|
|
20240221,102300,276415610,16800,16810,16820,16800,407
|
|
20240221,102200,269573950,16820,16820,16820,16820,0
|
|
20240221,102100,269573950,16820,16820,16820,16820,0
|
|
20240221,102000,269573950,16820,16790,16820,16790,3
|
|
20240221,101900,269523550,16800,16770,16800,16770,369
|
|
20240221,101800,263333640,16750,16750,16750,16750,23
|
|
20240221,101700,262948390,16750,16750,16750,16750,50
|
|
20240221,101600,262110890,16750,16770,16770,16750,243
|
|
20240221,101500,258036400,16780,16780,16780,16780,184
|
|
20240221,101400,254948880,16760,16730,16760,16730,935
|
|
20240221,101300,239295640,16700,16700,16700,16700,46
|
|
20240221,101200,238527440,16720,16730,16730,16720,69
|
|
20240221,101100,237373340,16740,16740,16740,16740,178
|
|
20240221,101000,234393620,16740,16750,16750,16740,362
|
|
20240221,100900,228330540,16750,16750,16750,16750,2
|
|
20240221,100800,228297040,16760,16760,16760,16760,44
|
|
20240221,100700,227559600,16760,16750,16760,16750,49
|
|
20240221,100600,226738830,16760,16760,16760,16760,5
|
|
20240221,100500,226655030,16760,16750,16760,16750,52
|
|
20240221,100400,225784020,16740,16740,16740,16740,26
|
|
20240221,100300,225348780,16740,16740,16740,16740,23
|
|
20240221,100200,224963760,16720,16770,16770,16720,633
|
|
20240221,100100,214350650,16780,16780,16780,16780,1
|
|
20240221,100000,214333870,16750,16750,16780,16750,22
|
|
20240221,095900,213965340,16780,16780,16780,16780,0
|
|
20240221,095800,213965340,16780,16780,16780,16780,1
|
|
20240221,095700,213948560,16780,16780,16780,16780,0
|
|
20240221,095600,213948560,16780,16780,16780,16780,0
|
|
20240221,095500,213948560,16780,16780,16780,16780,10
|
|
20240221,095400,213780760,16710,16710,16710,16710,0
|
|
20240221,095300,213780760,16710,16720,16720,16700,431
|
|
20240221,095200,206580510,16720,16760,16760,16720,207
|
|
20240221,095100,203116250,16770,16770,16770,16770,338
|
|
20240221,095000,197447990,16770,16810,16810,16770,178
|
|
20240221,094900,194458090,16800,16810,16810,16800,154
|
|
20240221,094800,191869380,16810,16820,16820,16810,29
|
|
20240221,094700,191381810,16820,16830,16830,16820,91
|
|
20240221,094600,189850330,16850,16860,16860,16850,430
|
|
20240221,094500,182604440,16850,16850,16850,16850,2
|
|
20240221,094400,182570740,16850,16850,16850,16850,111
|
|
20240221,094300,180700390,16850,16850,16850,16850,0
|
|
20240221,094200,180700390,16850,16830,16850,16830,4
|
|
20240221,094100,180633050,16830,16830,16830,16830,0
|
|
20240221,094000,180633050,16830,16850,16850,16830,59
|
|
20240221,093900,179639090,16910,16920,16920,16860,689
|
|
20240221,093800,167988450,16920,16850,16920,16850,236
|
|
20240221,093700,164005850,16840,16830,16840,16830,82
|
|
20240221,093600,162624980,16820,16830,16830,16820,51
|
|
20240221,093500,161766660,16830,16830,16830,16830,1
|
|
20240221,093400,161749830,16830,16840,16840,16830,456
|
|
20240221,093300,154075330,16850,16850,16850,16850,92
|
|
20240221,093200,152525130,16880,16820,16880,16820,399
|
|
20240221,093100,145804480,16830,16870,16890,16830,510
|
|
20240221,093000,137203770,16860,16810,16860,16810,694
|
|
20240221,092900,125534500,16810,16750,16810,16750,550
|
|
20240221,092800,116314420,16710,16700,16710,16700,47
|
|
20240221,092700,115529230,16680,16680,16680,16670,406
|
|
20240221,092600,108757550,16680,16700,16700,16680,50
|
|
20240221,092500,107923350,16660,16660,16660,16660,129
|
|
20240221,092400,105774210,16660,16650,16660,16640,396
|
|
20240221,092300,99180920,16650,16680,16680,16650,150
|
|
20240221,092200,96682940,16680,16700,16700,16680,70
|
|
20240221,092100,95514980,16690,16700,16700,16690,222
|
|
20240221,092000,91807590,16710,16710,16710,16680,139
|
|
20240221,091900,89485980,16710,16760,16760,16710,261
|
|
20240221,091800,85116650,16760,16760,16770,16760,71
|
|
20240221,091700,83926500,16680,16680,16680,16680,0
|
|
20240221,091600,83926500,16680,16680,16680,16680,0
|
|
20240221,091500,83926500,16680,16680,16680,16680,0
|
|
20240221,091400,83926500,16680,16680,16680,16680,13
|
|
20240221,091300,83709660,16680,16610,16680,16610,198
|
|
20240221,091200,80409050,16610,16590,16610,16590,364
|
|
20240221,091100,74365310,16600,16640,16640,16570,729
|
|
20240221,091000,62258650,16650,16750,16750,16650,855
|
|
20240221,090900,47974100,16740,16810,16810,16740,265
|
|
20240221,090800,43535920,16820,16800,16820,16750,206
|
|
20240221,090700,40076800,16800,16810,16810,16790,111
|
|
20240221,090600,38211940,16800,16800,16800,16800,288
|
|
20240221,090500,33373540,16800,16830,16830,16800,156
|
|
20240221,090400,30752050,16830,16810,16840,16810,1405
|
|
20240221,090300,7103930,16700,16700,16700,16700,30
|
|
20240221,090200,6602930,16650,16650,16650,16650,0
|
|
20240221,090100,6602930,16650,16650,16650,16650,28
|
|
20240221,090000,6136730,16650,16800,16800,16650,237
|