595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185200,870455110,17720,17720,17720,17720,530
|
|
20240221,185100,870455110,17720,17720,17720,17720,0
|
|
20240221,185000,870455110,17720,17720,17720,17720,0
|
|
20240221,184900,870455110,17720,17720,17720,17720,0
|
|
20240221,184800,870455110,17720,17720,17720,17720,0
|
|
20240221,184700,870455110,17720,17720,17720,17720,0
|
|
20240221,184600,870455110,17720,17720,17720,17720,0
|
|
20240221,184500,870455110,17720,17720,17720,17720,0
|
|
20240221,184400,870455110,17720,17720,17720,17720,0
|
|
20240221,184300,870455110,17720,17720,17720,17720,0
|
|
20240221,184200,870455110,17720,17720,17720,17720,0
|
|
20240221,184100,870455110,17720,17720,17720,17720,0
|
|
20240221,184000,870455110,17720,17720,17720,17720,0
|
|
20240221,183900,870455110,17720,17720,17720,17720,0
|
|
20240221,183800,870455110,17720,17720,17720,17720,0
|
|
20240221,183700,870455110,17720,17720,17720,17720,0
|
|
20240221,183600,870455110,17720,17720,17720,17720,0
|
|
20240221,183500,870455110,17720,17720,17720,17720,0
|
|
20240221,183400,870455110,17720,17720,17720,17720,0
|
|
20240221,183300,870455110,17720,17720,17720,17720,0
|
|
20240221,183200,870455110,17720,17720,17720,17720,0
|
|
20240221,183100,870455110,17720,17720,17720,17720,0
|
|
20240221,183000,870455110,17720,17720,17720,17720,0
|
|
20240221,182900,870455110,17720,17720,17720,17720,0
|
|
20240221,182800,870455110,17720,17720,17720,17720,0
|
|
20240221,182700,870455110,17720,17720,17720,17720,0
|
|
20240221,182600,870455110,17720,17720,17720,17720,0
|
|
20240221,182500,870455110,17720,17720,17720,17720,0
|
|
20240221,182400,870455110,17720,17720,17720,17720,0
|
|
20240221,182300,870455110,17720,17720,17720,17720,0
|
|
20240221,182200,870455110,17720,17720,17720,17720,530
|
|
20240221,182100,870455110,17720,17720,17720,17720,0
|
|
20240221,182000,870455110,17720,17720,17720,17720,0
|
|
20240221,181900,870455110,17720,17720,17720,17720,0
|
|
20240221,181800,870455110,17720,17720,17720,17720,0
|
|
20240221,181700,870455110,17720,17720,17720,17720,0
|
|
20240221,181600,870455110,17720,17720,17720,17720,0
|
|
20240221,181500,870455110,17720,17720,17720,17720,0
|
|
20240221,181400,870455110,17720,17720,17720,17720,0
|
|
20240221,181300,870455110,17720,17720,17720,17720,0
|
|
20240221,181200,870455110,17720,17720,17720,17720,0
|
|
20240221,181100,870455110,17720,17720,17720,17720,0
|
|
20240221,181000,870455110,17720,17720,17720,17720,0
|
|
20240221,180900,870455110,17720,17720,17720,17720,0
|
|
20240221,180800,870455110,17720,17720,17720,17720,0
|
|
20240221,180700,870455110,17720,17720,17720,17720,0
|
|
20240221,180600,870455110,17720,17720,17720,17720,0
|
|
20240221,180500,870455110,17720,17720,17720,17720,0
|
|
20240221,180400,870455110,17720,17720,17720,17720,0
|
|
20240221,180300,870455110,17720,17720,17720,17720,0
|
|
20240221,180200,870455110,17720,17720,17720,17720,0
|
|
20240221,180100,870455110,17720,17720,17720,17720,0
|
|
20240221,180000,870455110,17720,17720,17720,17720,0
|
|
20240221,175900,870455110,17720,17720,17720,17720,0
|
|
20240221,175800,870455110,17720,17720,17720,17720,0
|
|
20240221,175700,870455110,17720,17720,17720,17720,0
|
|
20240221,175600,870455110,17720,17720,17720,17720,0
|
|
20240221,175500,870455110,17720,17720,17720,17720,0
|
|
20240221,175400,870455110,17720,17720,17720,17720,0
|
|
20240221,175300,870455110,17720,17720,17720,17720,0
|
|
20240221,175200,870455110,17720,17720,17720,17720,530
|
|
20240221,175100,870455110,17720,17720,17720,17720,0
|
|
20240221,175000,870455110,17720,17720,17720,17720,0
|
|
20240221,174900,870455110,17720,17720,17720,17720,0
|
|
20240221,174800,870455110,17720,17720,17720,17720,0
|
|
20240221,174700,870455110,17720,17720,17720,17720,0
|
|
20240221,174600,870455110,17720,17720,17720,17720,0
|
|
20240221,174500,870455110,17720,17720,17720,17720,0
|
|
20240221,174400,870455110,17720,17720,17720,17720,0
|
|
20240221,174300,870455110,17720,17720,17720,17720,0
|
|
20240221,174200,870455110,17720,17720,17720,17720,0
|
|
20240221,174100,870455110,17720,17720,17720,17720,0
|
|
20240221,174000,870455110,17720,17720,17720,17720,0
|
|
20240221,173900,870455110,17720,17720,17720,17720,0
|
|
20240221,173800,870455110,17720,17720,17720,17720,0
|
|
20240221,173700,870455110,17720,17720,17720,17720,0
|
|
20240221,173600,870455110,17720,17720,17720,17720,0
|
|
20240221,173500,870455110,17720,17720,17720,17720,0
|
|
20240221,173400,870455110,17720,17720,17720,17720,0
|
|
20240221,173300,870455110,17720,17720,17720,17720,0
|
|
20240221,173200,870455110,17720,17720,17720,17720,0
|
|
20240221,173100,870455110,17720,17720,17720,17720,0
|
|
20240221,173000,870455110,17720,17720,17720,17720,0
|
|
20240221,172900,870455110,17720,17720,17720,17720,0
|
|
20240221,172800,870455110,17720,17720,17720,17720,0
|
|
20240221,172700,870455110,17720,17720,17720,17720,0
|
|
20240221,172600,870455110,17720,17720,17720,17720,0
|
|
20240221,172500,870455110,17720,17720,17720,17720,0
|
|
20240221,172400,870455110,17720,17720,17720,17720,0
|
|
20240221,172300,870455110,17720,17720,17720,17720,0
|
|
20240221,172200,870455110,17720,17720,17720,17720,530
|
|
20240221,172100,870455110,17720,17720,17720,17720,0
|
|
20240221,172000,870455110,17720,17720,17720,17720,0
|
|
20240221,171900,870455110,17720,17720,17720,17720,0
|
|
20240221,171800,870455110,17720,17720,17720,17720,0
|
|
20240221,171700,870455110,17720,17720,17720,17720,0
|
|
20240221,171600,870455110,17720,17720,17720,17720,0
|
|
20240221,171500,870455110,17720,17720,17720,17720,0
|
|
20240221,171400,870455110,17720,17720,17720,17720,0
|
|
20240221,171300,870455110,17720,17720,17720,17720,0
|
|
20240221,171200,870455110,17720,17720,17720,17720,0
|
|
20240221,171100,870455110,17720,17720,17720,17720,0
|
|
20240221,171000,870455110,17720,17720,17720,17720,0
|
|
20240221,170900,870455110,17720,17720,17720,17720,0
|
|
20240221,170800,870455110,17720,17720,17720,17720,0
|
|
20240221,170700,870455110,17720,17720,17720,17720,0
|
|
20240221,170600,870455110,17720,17720,17720,17720,0
|
|
20240221,170500,870455110,17720,17720,17720,17720,0
|
|
20240221,170400,870455110,17720,17720,17720,17720,0
|
|
20240221,170300,870455110,17720,17720,17720,17720,0
|
|
20240221,170200,870455110,17720,17720,17720,17720,0
|
|
20240221,170100,870455110,17720,17720,17720,17720,0
|
|
20240221,170000,870455110,17720,17720,17720,17720,0
|
|
20240221,165900,870455110,17720,17720,17720,17720,0
|
|
20240221,165800,870455110,17720,17720,17720,17720,0
|
|
20240221,165700,870455110,17720,17720,17720,17720,0
|
|
20240221,165600,870455110,17720,17720,17720,17720,0
|
|
20240221,165500,870455110,17720,17720,17720,17720,0
|
|
20240221,165400,870455110,17720,17720,17720,17720,0
|
|
20240221,165300,870455110,17720,17720,17720,17720,0
|
|
20240221,165200,870455110,17720,17720,17720,17720,530
|
|
20240221,165100,870455110,17720,17720,17720,17720,0
|
|
20240221,165000,870455110,17720,17720,17720,17720,0
|
|
20240221,164900,870455110,17720,17720,17720,17720,0
|
|
20240221,164800,870455110,17720,17720,17720,17720,0
|
|
20240221,164700,870455110,17720,17720,17720,17720,0
|
|
20240221,164600,870455110,17720,17720,17720,17720,0
|
|
20240221,164500,870455110,17720,17720,17720,17720,0
|
|
20240221,164400,870455110,17720,17720,17720,17720,0
|
|
20240221,164300,870455110,17720,17720,17720,17720,0
|
|
20240221,164200,870455110,17720,17720,17720,17720,0
|
|
20240221,164100,870455110,17720,17720,17720,17720,0
|
|
20240221,164000,870455110,17720,17720,17720,17720,0
|
|
20240221,163900,870455110,17720,17720,17720,17720,0
|
|
20240221,163800,870455110,17720,17720,17720,17720,0
|
|
20240221,163700,870455110,17720,17720,17720,17720,0
|
|
20240221,163600,870455110,17720,17720,17720,17720,0
|
|
20240221,163500,870455110,17720,17720,17720,17720,0
|
|
20240221,163400,870455110,17720,17720,17720,17720,0
|
|
20240221,163300,870455110,17720,17720,17720,17720,0
|
|
20240221,163200,870455110,17720,17720,17720,17720,0
|
|
20240221,163100,870455110,17720,17720,17720,17720,0
|
|
20240221,163000,870455110,17720,17720,17720,17720,0
|
|
20240221,162900,870455110,17720,17720,17720,17720,0
|
|
20240221,162800,870455110,17720,17720,17720,17720,0
|
|
20240221,162700,870455110,17720,17720,17720,17720,0
|
|
20240221,162600,870455110,17720,17720,17720,17720,0
|
|
20240221,162500,870455110,17720,17720,17720,17720,0
|
|
20240221,162400,870455110,17720,17720,17720,17720,0
|
|
20240221,162300,870455110,17720,17720,17720,17720,0
|
|
20240221,162200,870455110,17720,17720,17720,17720,530
|
|
20240221,162100,870455110,17720,17720,17720,17720,0
|
|
20240221,162000,870455110,17720,17720,17720,17720,0
|
|
20240221,161900,870455110,17720,17720,17720,17720,0
|
|
20240221,161800,870455110,17720,17720,17720,17720,0
|
|
20240221,161700,870455110,17720,17720,17720,17720,0
|
|
20240221,161600,870455110,17720,17720,17720,17720,0
|
|
20240221,161500,870455110,17720,17720,17720,17720,0
|
|
20240221,161400,870455110,17720,17720,17720,17720,0
|
|
20240221,161300,870455110,17720,17720,17720,17720,0
|
|
20240221,161200,870455110,17720,17720,17720,17720,0
|
|
20240221,161100,870455110,17720,17720,17720,17720,0
|
|
20240221,161000,870455110,17720,17720,17720,17720,0
|
|
20240221,160900,870455110,17720,17720,17720,17720,0
|
|
20240221,160800,870455110,17720,17720,17720,17720,0
|
|
20240221,160700,870455110,17720,17720,17720,17720,0
|
|
20240221,160600,870455110,17720,17720,17720,17720,0
|
|
20240221,160500,870455110,17720,17720,17720,17720,0
|
|
20240221,160400,870455110,17720,17720,17720,17720,0
|
|
20240221,160300,870455110,17720,17720,17720,17720,0
|
|
20240221,160200,870455110,17720,17720,17720,17720,0
|
|
20240221,160100,870455110,17720,17720,17720,17720,0
|
|
20240221,160000,870455110,17720,17720,17720,17720,0
|
|
20240221,155900,870455110,17720,17720,17720,17720,0
|
|
20240221,155800,870455110,17720,17720,17720,17720,0
|
|
20240221,155700,870455110,17720,17720,17720,17720,0
|
|
20240221,155600,870455110,17720,17720,17720,17720,0
|
|
20240221,155500,870455110,17720,17720,17720,17720,0
|
|
20240221,155400,870455110,17720,17720,17720,17720,0
|
|
20240221,155300,870455110,17720,17720,17720,17720,0
|
|
20240221,155200,870455110,17720,17720,17720,17720,530
|
|
20240221,155100,870455110,17720,17720,17720,17720,0
|
|
20240221,155000,870455110,17720,17720,17720,17720,0
|
|
20240221,154900,870455110,17720,17720,17720,17720,0
|
|
20240221,154800,870455110,17720,17720,17720,17720,0
|
|
20240221,154700,870455110,17720,17720,17720,17720,0
|
|
20240221,154600,870455110,17720,17720,17720,17720,0
|
|
20240221,154500,870455110,17720,17720,17720,17720,0
|
|
20240221,154400,870455110,17720,17720,17720,17720,0
|
|
20240221,154300,870455110,17720,17720,17720,17720,0
|
|
20240221,154200,870455110,17720,17720,17720,17720,0
|
|
20240221,154100,870455110,17720,17720,17720,17720,0
|
|
20240221,154000,870455110,17720,17720,17720,17720,0
|
|
20240221,153900,870455110,17720,17720,17720,17720,0
|
|
20240221,153800,870455110,17720,17720,17720,17720,0
|
|
20240221,153700,870455110,17720,17720,17720,17720,0
|
|
20240221,153600,870455110,17720,17720,17720,17720,0
|
|
20240221,153500,870455110,17720,17720,17720,17720,0
|
|
20240221,153400,870455110,17720,17720,17720,17720,0
|
|
20240221,153300,870455110,17720,17720,17720,17720,0
|
|
20240221,153200,870455110,17720,17720,17720,17720,0
|
|
20240221,153100,870455110,17720,17720,17720,17720,0
|
|
20240221,153000,870455110,17720,17720,17720,17720,530
|
|
20240221,152900,861063510,17720,17720,17720,17720,0
|
|
20240221,152800,861063510,17720,17720,17720,17720,0
|
|
20240221,152700,861063510,17720,17720,17720,17720,0
|
|
20240221,152600,861063510,17720,17720,17720,17720,0
|
|
20240221,152500,861063510,17720,17720,17720,17720,0
|
|
20240221,152400,861063510,17720,17720,17720,17720,0
|
|
20240221,152300,861063510,17720,17720,17720,17720,0
|
|
20240221,152200,861063510,17720,17720,17720,17720,0
|
|
20240221,152100,861063510,17720,17720,17720,17720,0
|
|
20240221,152000,861063510,17720,17720,17720,17720,0
|
|
20240221,151900,861063510,17720,17690,17720,17690,14
|
|
20240221,151800,860815590,17720,17700,17720,17700,332
|
|
20240221,151700,854938930,17700,17700,17700,17700,56
|
|
20240221,151600,853947730,17700,17700,17700,17700,0
|
|
20240221,151500,853947730,17700,17660,17700,17650,318
|
|
20240221,151400,848330600,17670,17660,17670,17660,17
|
|
20240221,151300,848030230,17660,17670,17670,17660,38
|
|
20240221,151200,847359090,17670,17670,17670,17670,10
|
|
20240221,151100,847182390,17680,17700,17700,17680,4
|
|
20240221,151000,847111650,17660,17680,17700,17660,222
|
|
20240221,150900,843190160,17670,17670,17670,17670,8
|
|
20240221,150800,843048800,17670,17660,17670,17660,104
|
|
20240221,150700,841212110,17660,17660,17660,17660,1
|
|
20240221,150600,841194450,17630,17630,17670,17630,283
|
|
20240221,150500,836204420,17640,17640,17640,17640,210
|
|
20240221,150400,832500020,17670,17640,17670,17640,23
|
|
20240221,150300,832093850,17680,17680,17680,17680,0
|
|
20240221,150200,832093850,17680,17680,17680,17640,110
|
|
20240221,150100,830153050,17680,17680,17680,17680,0
|
|
20240221,150000,830153050,17680,17640,17680,17630,173
|
|
20240221,145900,827102600,17680,17680,17680,17680,0
|
|
20240221,145800,827102600,17680,17630,17680,17630,115
|
|
20240221,145700,825074800,17640,17690,17690,17640,7
|
|
20240221,145600,824951190,17690,17640,17690,17640,64
|
|
20240221,145500,823822080,17690,17630,17690,17630,41
|
|
20240221,145400,823099130,17700,17700,17700,17700,0
|
|
20240221,145300,823099130,17700,17700,17700,17700,0
|
|
20240221,145200,823099130,17700,17700,17700,17700,0
|
|
20240221,145100,823099130,17700,17630,17700,17620,411
|
|
20240221,145000,815855560,17630,17680,17690,17630,794
|
|
20240221,144900,801854740,17650,17650,17650,17650,3
|
|
20240221,144800,801801790,17700,17700,17700,17700,0
|
|
20240221,144700,801801790,17700,17700,17700,17640,67
|
|
20240221,144600,800616190,17700,17640,17700,17640,183
|
|
20240221,144500,797387590,17700,17700,17700,17700,2
|
|
20240221,144400,797352190,17700,17660,17700,17640,386
|
|
20240221,144300,790538630,17700,17700,17700,17700,0
|
|
20240221,144200,790538630,17700,17700,17700,17700,0
|
|
20240221,144100,790538630,17700,17700,17700,17700,0
|
|
20240221,144000,790538630,17700,17700,17700,17700,0
|
|
20240221,143900,790538630,17700,17700,17700,17700,0
|
|
20240221,143800,790538630,17700,17700,17700,17700,0
|
|
20240221,143700,790538630,17700,17700,17700,17700,1
|
|
20240221,143600,790520930,17700,17650,17700,17650,356
|
|
20240221,143500,784236040,17650,17650,17650,17650,5
|
|
20240221,143400,784147790,17700,17640,17700,17640,33
|
|
20240221,143300,783565380,17650,17650,17650,17650,109
|
|
20240221,143200,781641530,17650,17650,17660,17650,178
|
|
20240221,143100,778498830,17650,17650,17660,17650,45
|
|
20240221,143000,777704480,17650,17650,17700,17650,219
|
|
20240221,142900,773839080,17710,17650,17710,17650,192
|
|
20240221,142800,770449860,17700,17670,17700,17660,135
|
|
20240221,142700,768065430,17720,17660,17720,17660,258
|
|
20240221,142600,763509030,17660,17650,17660,17650,16
|
|
20240221,142500,763226570,17650,17660,17660,17650,324
|
|
20240221,142400,757504800,17670,17690,17700,17670,416
|
|
20240221,142300,750148070,17720,17690,17720,17690,73
|
|
20240221,142200,748856550,17700,17700,17700,17700,0
|
|
20240221,142100,748856550,17700,17700,17700,17700,2
|
|
20240221,142000,748821150,17700,17700,17720,17700,20
|
|
20240221,141900,748466850,17720,17720,17720,17720,0
|
|
20240221,141800,748466850,17720,17720,17720,17720,0
|
|
20240221,141700,748466850,17720,17720,17720,17720,4
|
|
20240221,141600,748395970,17720,17700,17720,17690,156
|
|
20240221,141500,745635460,17720,17720,17720,17720,0
|
|
20240221,141400,745635460,17720,17720,17720,17720,0
|
|
20240221,141300,745635460,17720,17720,17720,17720,0
|
|
20240221,141200,745635460,17720,17720,17720,17720,4
|
|
20240221,141100,745564580,17720,17700,17720,17700,6
|
|
20240221,141000,745458280,17720,17720,17720,17720,12
|
|
20240221,140900,745245640,17720,17720,17720,17720,0
|
|
20240221,140800,745245640,17720,17700,17720,17700,5
|
|
20240221,140700,745157120,17720,17720,17720,17720,1
|
|
20240221,140600,745139400,17720,17720,17720,17720,1
|
|
20240221,140500,745121680,17720,17720,17720,17720,0
|
|
20240221,140400,745121680,17720,17720,17720,17720,0
|
|
20240221,140300,745121680,17720,17720,17720,17720,211
|
|
20240221,140200,741382760,17720,17720,17720,17720,1
|
|
20240221,140100,741365040,17700,17700,17700,17700,9
|
|
20240221,140000,741205740,17720,17720,17720,17720,0
|
|
20240221,135900,741205740,17720,17720,17720,17720,0
|
|
20240221,135800,741205740,17720,17720,17720,17720,0
|
|
20240221,135700,741205740,17720,17720,17720,17720,0
|
|
20240221,135600,741205740,17720,17720,17720,17720,0
|
|
20240221,135500,741205740,17720,17720,17720,17720,183
|
|
20240221,135400,737962980,17720,17720,17720,17720,10
|
|
20240221,135300,737785780,17720,17720,17720,17720,0
|
|
20240221,135200,737785780,17720,17700,17720,17680,101
|
|
20240221,135100,735999020,17720,17720,17720,17720,30
|
|
20240221,135000,735467420,17720,17720,17720,17720,78
|
|
20240221,134900,734085260,17700,17720,17720,17700,12
|
|
20240221,134800,733872820,17720,17720,17720,17720,61
|
|
20240221,134700,732791900,17700,17700,17720,17700,166
|
|
20240221,134600,729853600,17700,17710,17720,17700,117
|
|
20240221,134500,727782450,17720,17710,17720,17710,27
|
|
20240221,134400,727304260,17720,17720,17720,17720,1
|
|
20240221,134300,727286540,17700,17690,17700,17690,47
|
|
20240221,134200,726454750,17700,17690,17720,17690,34
|
|
20240221,134100,725853230,17690,17710,17710,17690,33
|
|
20240221,134000,725269400,17720,17720,17720,17720,0
|
|
20240221,133900,725269400,17720,17720,17720,17720,0
|
|
20240221,133800,725269400,17720,17700,17720,17700,1071
|
|
20240221,133700,706307250,17700,17700,17700,17700,114
|
|
20240221,133600,704289450,17710,17700,17710,17700,134
|
|
20240221,133500,701917560,17700,17680,17700,17680,69
|
|
20240221,133400,700697560,17700,17700,17700,17700,5
|
|
20240221,133300,700609060,17700,17700,17700,17700,25
|
|
20240221,133200,700166560,17700,17700,17700,17700,0
|
|
20240221,133100,700166560,17700,17700,17700,17700,0
|
|
20240221,133000,700166560,17700,17670,17700,17670,51
|
|
20240221,132900,699265120,17710,17710,17710,17710,0
|
|
20240221,132800,699265120,17710,17670,17710,17670,117
|
|
20240221,132700,697197490,17710,17710,17710,17710,0
|
|
20240221,132600,697197490,17710,17710,17710,17710,0
|
|
20240221,132500,697197490,17710,17700,17710,17700,85
|
|
20240221,132400,695692440,17700,17700,17700,17700,0
|
|
20240221,132300,695692440,17700,17700,17700,17700,3
|
|
20240221,132200,695639340,17720,17720,17720,17720,0
|
|
20240221,132100,695639340,17720,17720,17720,17720,1
|
|
20240221,132000,695621620,17720,17720,17720,17720,9
|
|
20240221,131900,695462140,17720,17720,17720,17720,0
|
|
20240221,131800,695462140,17720,17720,17720,17720,0
|
|
20240221,131700,695462140,17720,17720,17720,17720,1
|
|
20240221,131600,695444420,17730,17730,17730,17730,4
|
|
20240221,131500,695373500,17730,17730,17730,17730,1
|
|
20240221,131400,695355770,17730,17730,17730,17730,7
|
|
20240221,131300,695231660,17740,17740,17740,17740,0
|
|
20240221,131200,695231660,17740,17740,17740,17740,0
|
|
20240221,131100,695231660,17740,17740,17740,17740,0
|
|
20240221,131000,695231660,17740,17740,17740,17650,373
|
|
20240221,130900,688641600,17730,17730,17730,17650,1005
|
|
20240221,130800,670893100,17740,17740,17740,17740,0
|
|
20240221,130700,670893100,17740,17740,17740,17740,1
|
|
20240221,130600,670875360,17740,17740,17740,17740,1
|
|
20240221,130500,670857620,17750,17750,17750,17750,0
|
|
20240221,130400,670857620,17750,17700,17750,17670,245
|
|
20240221,130300,666525760,17750,17700,17750,17700,32
|
|
20240221,130200,665959260,17700,17700,17700,17700,104
|
|
20240221,130100,664118460,17760,17710,17760,17710,34
|
|
20240221,130000,663516220,17710,17710,17710,17710,0
|
|
20240221,125900,663516220,17710,17770,17770,17710,39
|
|
20240221,125800,662825470,17710,17710,17710,17710,2
|
|
20240221,125700,662790050,17780,17780,17780,17780,0
|
|
20240221,125600,662790050,17780,17770,17780,17770,4
|
|
20240221,125500,662718940,17710,17720,17720,17710,69
|
|
20240221,125400,661496380,17780,17780,17780,17780,1
|
|
20240221,125300,661478600,17720,17770,17780,17720,50
|
|
20240221,125200,660590930,17790,17790,17790,17790,0
|
|
20240221,125100,660590930,17790,17770,17790,17770,2
|
|
20240221,125000,660555370,17800,17790,17800,17790,316
|
|
20240221,124900,654933570,17800,17800,17800,17800,0
|
|
20240221,124800,654933570,17800,17800,17800,17800,0
|
|
20240221,124700,654933570,17800,17800,17800,17800,0
|
|
20240221,124600,654933570,17800,17800,17800,17800,0
|
|
20240221,124500,654933570,17800,17790,17800,17790,612
|
|
20240221,124400,644045780,17790,17790,17790,17790,0
|
|
20240221,124300,644045780,17790,17700,17790,17700,208
|
|
20240221,124200,640363460,17700,17700,17700,17700,1
|
|
20240221,124100,640345760,17800,17800,17800,17800,0
|
|
20240221,124000,640345760,17800,17800,17800,17800,0
|
|
20240221,123900,640345760,17800,17800,17800,17790,54
|
|
20240221,123800,639384660,17700,17700,17700,17700,12
|
|
20240221,123700,639172260,17800,17800,17800,17680,755
|
|
20240221,123600,625733980,17800,17800,17800,17800,0
|
|
20240221,123500,625733980,17800,17800,17800,17800,0
|
|
20240221,123400,625733980,17800,17680,17800,17650,309
|
|
20240221,123300,620273500,17790,17690,17790,17690,45
|
|
20240221,123200,619477250,17790,17790,17790,17790,0
|
|
20240221,123100,619477250,17790,17790,17790,17790,1
|
|
20240221,123000,619459460,17680,17800,17800,17680,4
|
|
20240221,122900,619388620,17820,17820,17820,17820,0
|
|
20240221,122800,619388620,17820,17800,17820,17740,104
|
|
20240221,122700,617543200,17830,17830,17830,17830,0
|
|
20240221,122600,617543200,17830,17830,17830,17830,0
|
|
20240221,122500,617543200,17830,17830,17830,17830,0
|
|
20240221,122400,617543200,17830,17830,17830,17830,0
|
|
20240221,122300,617543200,17830,17680,17830,17670,566
|
|
20240221,122200,607537710,17690,17690,17690,17670,176
|
|
20240221,122100,604426040,17690,17740,17740,17690,944
|
|
20240221,122000,587712120,17770,17770,17770,17770,1
|
|
20240221,121900,587694350,17770,17770,17770,17770,0
|
|
20240221,121800,587694350,17770,17770,17770,17770,2
|
|
20240221,121700,587658810,17770,17730,17770,17730,263
|
|
20240221,121600,582995360,17750,17750,17770,17750,49
|
|
20240221,121500,582125570,17770,17770,17770,17760,127
|
|
20240221,121400,579869610,17830,17800,17830,17770,34
|
|
20240221,121300,579264640,17810,17810,17810,17810,1
|
|
20240221,121200,579246830,17830,17760,17830,17760,32
|
|
20240221,121100,578678370,17830,17760,17830,17760,12
|
|
20240221,121000,578465180,17780,17780,17780,17780,6
|
|
20240221,120900,578358500,17790,17790,17790,17790,74
|
|
20240221,120800,577042040,17830,17830,17830,17830,0
|
|
20240221,120700,577042040,17830,17830,17830,17830,0
|
|
20240221,120600,577042040,17830,17830,17830,17830,1
|
|
20240221,120500,577024210,17830,17830,17830,17800,86
|
|
20240221,120400,575492940,17830,17830,17830,17830,0
|
|
20240221,120300,575492940,17830,17830,17830,17830,76
|
|
20240221,120200,574137860,17830,17830,17830,17830,0
|
|
20240221,120100,574137860,17830,17830,17830,17830,0
|
|
20240221,120000,574137860,17830,17830,17830,17830,0
|
|
20240221,115900,574137860,17830,17830,17830,17830,2
|
|
20240221,115800,574102200,17830,17830,17830,17830,0
|
|
20240221,115700,574102200,17830,17820,17830,17820,13
|
|
20240221,115600,573870510,17820,17820,17820,17820,0
|
|
20240221,115500,573870510,17820,17770,17820,17770,12
|
|
20240221,115400,573657170,17770,17770,17770,17770,10
|
|
20240221,115300,573479470,17840,17840,17840,17840,0
|
|
20240221,115200,573479470,17840,17810,17840,17800,303
|
|
20240221,115100,568083560,17840,17840,17840,17840,0
|
|
20240221,115000,568083560,17840,17830,17840,17830,4
|
|
20240221,114900,568012230,17760,17760,17760,17760,3
|
|
20240221,114800,567958950,17830,17790,17830,17790,12
|
|
20240221,114700,567745370,17790,17790,17790,17790,5
|
|
20240221,114600,567656420,17790,17760,17790,17760,230
|
|
20240221,114500,563571440,17770,17790,17790,17770,128
|
|
20240221,114400,561294700,17790,17790,17790,17790,29
|
|
20240221,114300,560778790,17790,17790,17790,17790,10
|
|
20240221,114200,560600890,17790,17780,17820,17780,15
|
|
20240221,114100,560334030,17780,17780,17780,17780,94
|
|
20240221,114000,558662710,17780,17780,17780,17780,4
|
|
20240221,113900,558591590,17780,17790,17790,17780,56
|
|
20240221,113800,557595380,17800,17800,17800,17800,587
|
|
20240221,113700,547146780,17850,17850,17850,17850,0
|
|
20240221,113600,547146780,17850,17830,17850,17810,882
|
|
20240221,113500,531427790,17840,17840,17840,17840,21
|
|
20240221,113400,531053150,17850,17850,17850,17850,14
|
|
20240221,113300,530803250,17850,17850,17850,17850,20
|
|
20240221,113200,530446250,17880,17880,17880,17880,0
|
|
20240221,113100,530446250,17880,17880,17880,17880,0
|
|
20240221,113000,530446250,17880,17880,17880,17880,2
|
|
20240221,112900,530410490,17880,17880,17880,17880,8
|
|
20240221,112800,530267450,17890,17890,17890,17890,0
|
|
20240221,112700,530267450,17890,17880,17890,17840,319
|
|
20240221,112600,524575660,17870,17840,17870,17840,66
|
|
20240221,112500,523398040,17880,17880,17880,17880,7
|
|
20240221,112400,523272880,17850,17850,17850,17850,183
|
|
20240221,112300,520006330,17890,17880,17890,17880,3
|
|
20240221,112200,519952680,17850,17880,17900,17850,5
|
|
20240221,112100,519863290,17850,17890,17890,17850,51
|
|
20240221,112000,518950940,17900,17890,17900,17890,11
|
|
20240221,111900,518754140,17890,17860,17890,17860,57
|
|
20240221,111800,517735880,17860,17860,17860,17860,5
|
|
20240221,111700,517646580,17890,17890,17890,17890,0
|
|
20240221,111600,517646580,17890,17890,17890,17890,3
|
|
20240221,111500,517592910,17890,17840,17890,17840,108
|
|
20240221,111400,515665790,17850,17850,17850,17850,51
|
|
20240221,111300,514755440,17900,17900,17900,17900,0
|
|
20240221,111200,514755440,17900,17900,17900,17900,0
|
|
20240221,111100,514755440,17900,17860,17910,17860,34
|
|
20240221,111000,514148110,17910,17850,17910,17850,453
|
|
20240221,110900,506061550,17910,17860,17920,17850,197
|
|
20240221,110800,502542990,17920,17920,17920,17920,2
|
|
20240221,110700,502507150,17920,17920,17920,17920,0
|
|
20240221,110600,502507150,17920,17860,17920,17860,64
|
|
20240221,110500,501363870,17920,17920,17920,17920,66
|
|
20240221,110400,500181150,17920,17920,17920,17920,60
|
|
20240221,110300,499105950,17920,17860,17920,17860,110
|
|
20240221,110200,497135420,17910,17860,17910,17860,13
|
|
20240221,110100,496903190,17920,17920,17920,17920,0
|
|
20240221,110000,496903190,17920,17920,17920,17920,0
|
|
20240221,105900,496903190,17920,17920,17920,17920,20
|
|
20240221,105800,496544790,17920,17920,17920,17920,9
|
|
20240221,105700,496383510,17920,17920,17920,17920,24
|
|
20240221,105600,495953430,17920,17920,17930,17850,54
|
|
20240221,105500,494988540,17920,17880,17920,17880,739
|
|
20240221,105400,481759500,17900,17880,17900,17880,2
|
|
20240221,105300,481723720,17920,17900,17920,17900,23
|
|
20240221,105200,481312000,17900,17880,17900,17880,528
|
|
20240221,105100,471863260,17880,17880,17880,17880,260
|
|
20240221,105000,467214460,17880,17880,17880,17880,0
|
|
20240221,104900,467214460,17880,17880,17880,17880,0
|
|
20240221,104800,467214460,17880,17880,17880,17880,0
|
|
20240221,104700,467214460,17880,17880,17880,17880,5
|
|
20240221,104600,467125060,17880,17870,17880,17870,43
|
|
20240221,104500,466356620,17880,17880,17880,17880,0
|
|
20240221,104400,466356620,17880,17880,17880,17880,12
|
|
20240221,104300,466142060,17880,17820,17880,17820,21
|
|
20240221,104200,465767780,17880,17870,17880,17870,146
|
|
20240221,104100,463158670,17880,17880,17880,17880,0
|
|
20240221,104000,463158670,17880,17880,17880,17880,0
|
|
20240221,103900,463158670,17880,17880,17880,17870,23
|
|
20240221,103800,462747630,17870,17870,17870,17870,0
|
|
20240221,103700,462747630,17870,17870,17870,17870,2
|
|
20240221,103600,462711890,17880,17880,17880,17880,59
|
|
20240221,103500,461656970,17880,17880,17880,17880,0
|
|
20240221,103400,461656970,17880,17880,17880,17880,31
|
|
20240221,103300,461102690,17880,17870,17880,17870,11
|
|
20240221,103200,460906060,17880,17880,17880,17880,1
|
|
20240221,103100,460888180,17890,17880,17890,17830,74
|
|
20240221,103000,459564470,17890,17880,17890,17880,3
|
|
20240221,102900,459510820,17880,17830,17880,17830,76
|
|
20240221,102800,458154790,17880,17820,17880,17820,10
|
|
20240221,102700,457976530,17820,17880,17880,17820,16
|
|
20240221,102600,457691010,17880,17880,17880,17880,10
|
|
20240221,102500,457512210,17880,17880,17880,17880,32
|
|
20240221,102400,456940050,17880,17880,17880,17880,0
|
|
20240221,102300,456940050,17880,17880,17880,17880,5
|
|
20240221,102200,456850650,17890,17880,17890,17880,5
|
|
20240221,102100,456761240,17890,17810,17890,17810,11
|
|
20240221,102000,456564960,17900,17810,17900,17810,10
|
|
20240221,101900,456386410,17920,17900,17920,17900,139
|
|
20240221,101800,453895800,17920,17820,17920,17800,165
|
|
20240221,101700,450952640,17880,17800,17920,17800,1301
|
|
20240221,101600,427720000,17800,17760,17800,17760,1111
|
|
20240221,101500,407963460,17710,17730,17730,17710,30
|
|
20240221,101400,407431920,17760,17710,17760,17700,169
|
|
20240221,101300,404438910,17760,17740,17760,17700,308
|
|
20240221,101200,398985490,17740,17770,17770,17740,32
|
|
20240221,101100,398417410,17770,17770,17770,17770,5
|
|
20240221,101000,398328560,17780,17780,17780,17780,1
|
|
20240221,100900,398310780,17780,17780,17780,17780,3
|
|
20240221,100800,398257440,17780,17770,17780,17690,11
|
|
20240221,100700,398062280,17690,17700,17780,17690,3528
|
|
20240221,100600,335572950,17710,17710,17710,17710,1
|
|
20240221,100500,335555240,17710,17690,17710,17690,345
|
|
20240221,100400,329451830,17710,17720,17720,17700,246
|
|
20240221,100300,325095610,17720,17740,17740,17720,175
|
|
20240221,100200,321994110,17740,17760,17760,17740,11
|
|
20240221,100100,321798950,17760,17760,17760,17760,0
|
|
20240221,100000,321798950,17760,17740,17770,17740,16
|
|
20240221,095900,321514880,17770,17770,17770,17770,0
|
|
20240221,095800,321514880,17770,17710,17770,17710,992
|
|
20240221,095700,303933510,17710,17770,17770,17710,24
|
|
20240221,095600,303507150,17770,17770,17780,17700,226
|
|
20240221,095500,299498360,17770,17770,17770,17770,1
|
|
20240221,095400,299480590,17780,17780,17780,17780,12
|
|
20240221,095300,299267230,17780,17780,17780,17780,3
|
|
20240221,095200,299213890,17780,17790,17790,17700,133
|
|
20240221,095100,296852510,17780,17700,17780,17700,309
|
|
20240221,095000,291381930,17790,17790,17790,17790,1
|
|
20240221,094900,291364140,17790,17720,17790,17690,324
|
|
20240221,094800,285625460,17780,17780,17780,17780,5
|
|
20240221,094700,285536560,17800,17800,17800,17790,151
|
|
20240221,094600,282848890,17690,17690,17690,17690,2
|
|
20240221,094500,282813510,17800,17800,17800,17800,9
|
|
20240221,094400,282653310,17800,17750,17800,17700,337
|
|
20240221,094300,276660610,17740,17680,17740,17680,3875
|
|
20240221,094200,208080380,17680,17620,17680,17620,107
|
|
20240221,094100,206194680,17680,17680,17680,17610,103
|
|
20240221,094000,204375740,17680,17670,17680,17610,213
|
|
20240221,093900,200623760,17670,17670,17670,17670,4
|
|
20240221,093800,200553080,17670,17670,17670,17610,56
|
|
20240221,093700,199566170,17670,17630,17670,17630,15
|
|
20240221,093600,199301680,17680,17680,17680,17680,0
|
|
20240221,093500,199301680,17680,17630,17680,17620,301
|
|
20240221,093400,193997300,17670,17610,17670,17610,468
|
|
20240221,093300,185750760,17620,17630,17630,17620,42
|
|
20240221,093200,185010660,17620,17640,17660,17620,311
|
|
20240221,093100,179527260,17640,17660,17660,17640,20
|
|
20240221,093000,179174340,17660,17660,17660,17660,2
|
|
20240221,092900,179139020,17670,17680,17680,17670,27
|
|
20240221,092800,178661840,17670,17630,17700,17600,1647
|
|
20240221,092700,149560500,17680,17680,17680,17680,0
|
|
20240221,092600,149560500,17680,17640,17690,17610,239
|
|
20240221,092500,145340410,17650,17650,17690,17650,640
|
|
20240221,092400,134044370,17650,17630,17650,17610,473
|
|
20240221,092300,125714420,17640,17650,17650,17610,872
|
|
20240221,092200,110348790,17650,17620,17650,17620,67
|
|
20240221,092100,109167050,17620,17650,17670,17610,505
|
|
20240221,092000,100268010,17670,17670,17690,17670,206
|
|
20240221,091900,96627930,17680,17700,17700,17680,326
|
|
20240221,091800,90857750,17700,17730,17730,17700,327
|
|
20240221,091700,85064940,17730,17740,17750,17730,145
|
|
20240221,091600,82492420,17740,17760,17760,17740,89
|
|
20240221,091500,80912470,17760,17760,17760,17760,111
|
|
20240221,091400,78941110,17770,17770,17770,17750,210
|
|
20240221,091300,75209460,17790,17790,17790,17770,4
|
|
20240221,091200,75138320,17770,17770,17770,17770,10
|
|
20240221,091100,74960620,17770,17780,17780,17770,18
|
|
20240221,091000,74640730,17800,17780,17800,17770,43
|
|
20240221,090900,73876510,17810,17770,17810,17770,345
|
|
20240221,090800,67736630,17770,17750,17770,17750,245
|
|
20240221,090700,63387500,17760,17730,17760,17730,87
|
|
20240221,090600,61842620,17770,17770,17770,17770,50
|
|
20240221,090500,60954120,17770,17750,17770,17750,163
|
|
20240221,090400,58059830,17760,17730,17760,17730,76
|
|
20240221,090300,56711770,17730,17710,17740,17700,178
|
|
20240221,090200,53559550,17710,17710,17750,17710,201
|
|
20240221,090100,49997400,17710,17670,17710,17670,721
|
|
20240221,090000,37250930,17610,17600,17700,17600,2116
|