629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192600,961574780,15410,15410,15410,15410,3723
|
|
20240223,192500,961574780,15410,15410,15410,15410,0
|
|
20240223,192400,961574780,15410,15410,15410,15410,0
|
|
20240223,192300,961574780,15410,15410,15410,15410,0
|
|
20240223,192200,961574780,15410,15410,15410,15410,0
|
|
20240223,192100,961574780,15410,15410,15410,15410,0
|
|
20240223,192000,961574780,15410,15410,15410,15410,0
|
|
20240223,191900,961574780,15410,15410,15410,15410,0
|
|
20240223,191800,961574780,15410,15410,15410,15410,0
|
|
20240223,191700,961574780,15410,15410,15410,15410,0
|
|
20240223,191600,961574780,15410,15410,15410,15410,0
|
|
20240223,191500,961574780,15410,15410,15410,15410,0
|
|
20240223,191400,961574780,15410,15410,15410,15410,0
|
|
20240223,191300,961574780,15410,15410,15410,15410,0
|
|
20240223,191200,961574780,15410,15410,15410,15410,0
|
|
20240223,191100,961574780,15410,15410,15410,15410,0
|
|
20240223,191000,961574780,15410,15410,15410,15410,0
|
|
20240223,190900,961574780,15410,15410,15410,15410,0
|
|
20240223,190800,961574780,15410,15410,15410,15410,0
|
|
20240223,190700,961574780,15410,15410,15410,15410,0
|
|
20240223,190600,961574780,15410,15410,15410,15410,0
|
|
20240223,190500,961574780,15410,15410,15410,15410,0
|
|
20240223,190400,961574780,15410,15410,15410,15410,0
|
|
20240223,190300,961574780,15410,15410,15410,15410,0
|
|
20240223,190200,961574780,15410,15410,15410,15410,0
|
|
20240223,190100,961574780,15410,15410,15410,15410,0
|
|
20240223,190000,961574780,15410,15410,15410,15410,0
|
|
20240223,185900,961574780,15410,15410,15410,15410,0
|
|
20240223,185800,961574780,15410,15410,15410,15410,0
|
|
20240223,185700,961574780,15410,15410,15410,15410,0
|
|
20240223,185600,961574780,15410,15410,15410,15410,3723
|
|
20240223,185500,961574780,15410,15410,15410,15410,0
|
|
20240223,185400,961574780,15410,15410,15410,15410,0
|
|
20240223,185300,961574780,15410,15410,15410,15410,0
|
|
20240223,185200,961574780,15410,15410,15410,15410,0
|
|
20240223,185100,961574780,15410,15410,15410,15410,0
|
|
20240223,185000,961574780,15410,15410,15410,15410,0
|
|
20240223,184900,961574780,15410,15410,15410,15410,0
|
|
20240223,184800,961574780,15410,15410,15410,15410,0
|
|
20240223,184700,961574780,15410,15410,15410,15410,0
|
|
20240223,184600,961574780,15410,15410,15410,15410,0
|
|
20240223,184500,961574780,15410,15410,15410,15410,0
|
|
20240223,184400,961574780,15410,15410,15410,15410,0
|
|
20240223,184300,961574780,15410,15410,15410,15410,0
|
|
20240223,184200,961574780,15410,15410,15410,15410,0
|
|
20240223,184100,961574780,15410,15410,15410,15410,0
|
|
20240223,184000,961574780,15410,15410,15410,15410,0
|
|
20240223,183900,961574780,15410,15410,15410,15410,0
|
|
20240223,183800,961574780,15410,15410,15410,15410,0
|
|
20240223,183700,961574780,15410,15410,15410,15410,0
|
|
20240223,183600,961574780,15410,15410,15410,15410,0
|
|
20240223,183500,961574780,15410,15410,15410,15410,0
|
|
20240223,183400,961574780,15410,15410,15410,15410,0
|
|
20240223,183300,961574780,15410,15410,15410,15410,0
|
|
20240223,183200,961574780,15410,15410,15410,15410,0
|
|
20240223,183100,961574780,15410,15410,15410,15410,0
|
|
20240223,183000,961574780,15410,15410,15410,15410,0
|
|
20240223,182900,961574780,15410,15410,15410,15410,0
|
|
20240223,182800,961574780,15410,15410,15410,15410,0
|
|
20240223,182700,961574780,15410,15410,15410,15410,0
|
|
20240223,182600,961574780,15410,15410,15410,15410,3723
|
|
20240223,182500,961574780,15410,15410,15410,15410,0
|
|
20240223,182400,961574780,15410,15410,15410,15410,0
|
|
20240223,182300,961574780,15410,15410,15410,15410,0
|
|
20240223,182200,961574780,15410,15410,15410,15410,0
|
|
20240223,182100,961574780,15410,15410,15410,15410,0
|
|
20240223,182000,961574780,15410,15410,15410,15410,0
|
|
20240223,181900,961574780,15410,15410,15410,15410,0
|
|
20240223,181800,961574780,15410,15410,15410,15410,0
|
|
20240223,181700,961574780,15410,15410,15410,15410,0
|
|
20240223,181600,961574780,15410,15410,15410,15410,0
|
|
20240223,181500,961574780,15410,15410,15410,15410,0
|
|
20240223,181400,961574780,15410,15410,15410,15410,0
|
|
20240223,181300,961574780,15410,15410,15410,15410,0
|
|
20240223,181200,961574780,15410,15410,15410,15410,0
|
|
20240223,181100,961574780,15410,15410,15410,15410,0
|
|
20240223,181000,961574780,15410,15410,15410,15410,0
|
|
20240223,180900,961574780,15410,15410,15410,15410,0
|
|
20240223,180800,961574780,15410,15410,15410,15410,0
|
|
20240223,180700,961574780,15410,15410,15410,15410,0
|
|
20240223,180600,961574780,15410,15410,15410,15410,0
|
|
20240223,180500,961574780,15410,15410,15410,15410,0
|
|
20240223,180400,961574780,15410,15410,15410,15410,0
|
|
20240223,180300,961574780,15410,15410,15410,15410,0
|
|
20240223,180200,961574780,15410,15410,15410,15410,0
|
|
20240223,180100,961574780,15410,15410,15410,15410,0
|
|
20240223,180000,961574780,15410,15410,15410,15410,0
|
|
20240223,175900,961574780,15410,15410,15410,15410,0
|
|
20240223,175800,961574780,15410,15410,15410,15410,0
|
|
20240223,175700,961574780,15410,15410,15410,15410,0
|
|
20240223,175600,961574780,15410,15410,15410,15410,3723
|
|
20240223,175500,961574780,15410,15410,15410,15410,0
|
|
20240223,175400,961574780,15410,15410,15410,15410,0
|
|
20240223,175300,961574780,15410,15410,15410,15410,0
|
|
20240223,175200,961574780,15410,15410,15410,15410,0
|
|
20240223,175100,961574780,15410,15410,15410,15410,0
|
|
20240223,175000,961574780,15410,15410,15410,15410,0
|
|
20240223,174900,961574780,15410,15410,15410,15410,0
|
|
20240223,174800,961574780,15410,15410,15410,15410,0
|
|
20240223,174700,961574780,15410,15410,15410,15410,0
|
|
20240223,174600,961574780,15410,15410,15410,15410,0
|
|
20240223,174500,961574780,15410,15410,15410,15410,0
|
|
20240223,174400,961574780,15410,15410,15410,15410,0
|
|
20240223,174300,961574780,15410,15410,15410,15410,0
|
|
20240223,174200,961574780,15410,15410,15410,15410,0
|
|
20240223,174100,961574780,15410,15410,15410,15410,0
|
|
20240223,174000,961574780,15410,15410,15410,15410,0
|
|
20240223,173900,961574780,15410,15410,15410,15410,0
|
|
20240223,173800,961574780,15410,15410,15410,15410,0
|
|
20240223,173700,961574780,15410,15410,15410,15410,0
|
|
20240223,173600,961574780,15410,15410,15410,15410,0
|
|
20240223,173500,961574780,15410,15410,15410,15410,0
|
|
20240223,173400,961574780,15410,15410,15410,15410,0
|
|
20240223,173300,961574780,15410,15410,15410,15410,0
|
|
20240223,173200,961574780,15410,15410,15410,15410,0
|
|
20240223,173100,961574780,15410,15410,15410,15410,0
|
|
20240223,173000,961574780,15410,15410,15410,15410,0
|
|
20240223,172900,961574780,15410,15410,15410,15410,0
|
|
20240223,172800,961574780,15410,15410,15410,15410,0
|
|
20240223,172700,961574780,15410,15410,15410,15410,0
|
|
20240223,172600,961574780,15410,15410,15410,15410,3723
|
|
20240223,172500,961574780,15410,15410,15410,15410,0
|
|
20240223,172400,961574780,15410,15410,15410,15410,0
|
|
20240223,172300,961574780,15410,15410,15410,15410,0
|
|
20240223,172200,961574780,15410,15410,15410,15410,0
|
|
20240223,172100,961574780,15410,15410,15410,15410,0
|
|
20240223,172000,961574780,15410,15410,15410,15410,0
|
|
20240223,171900,961574780,15410,15410,15410,15410,0
|
|
20240223,171800,961574780,15410,15410,15410,15410,0
|
|
20240223,171700,961574780,15410,15410,15410,15410,0
|
|
20240223,171600,961574780,15410,15410,15410,15410,0
|
|
20240223,171500,961574780,15410,15410,15410,15410,0
|
|
20240223,171400,961574780,15410,15410,15410,15410,0
|
|
20240223,171300,961574780,15410,15410,15410,15410,0
|
|
20240223,171200,961574780,15410,15410,15410,15410,0
|
|
20240223,171100,961574780,15410,15410,15410,15410,0
|
|
20240223,171000,961574780,15410,15410,15410,15410,0
|
|
20240223,170900,961574780,15410,15410,15410,15410,0
|
|
20240223,170800,961574780,15410,15410,15410,15410,0
|
|
20240223,170700,961574780,15410,15410,15410,15410,0
|
|
20240223,170600,961574780,15410,15410,15410,15410,0
|
|
20240223,170500,961574780,15410,15410,15410,15410,0
|
|
20240223,170400,961574780,15410,15410,15410,15410,0
|
|
20240223,170300,961574780,15410,15410,15410,15410,0
|
|
20240223,170200,961574780,15410,15410,15410,15410,0
|
|
20240223,170100,961574780,15410,15410,15410,15410,0
|
|
20240223,170000,961574780,15410,15410,15410,15410,0
|
|
20240223,165900,961574780,15410,15410,15410,15410,0
|
|
20240223,165800,961574780,15410,15410,15410,15410,0
|
|
20240223,165700,961574780,15410,15410,15410,15410,0
|
|
20240223,165600,961574780,15410,15410,15410,15410,3723
|
|
20240223,165500,961574780,15410,15410,15410,15410,0
|
|
20240223,165400,961574780,15410,15410,15410,15410,0
|
|
20240223,165300,961574780,15410,15410,15410,15410,0
|
|
20240223,165200,961574780,15410,15410,15410,15410,0
|
|
20240223,165100,961574780,15410,15410,15410,15410,0
|
|
20240223,165000,961574780,15410,15410,15410,15410,0
|
|
20240223,164900,961574780,15410,15410,15410,15410,0
|
|
20240223,164800,961574780,15410,15410,15410,15410,0
|
|
20240223,164700,961574780,15410,15410,15410,15410,0
|
|
20240223,164600,961574780,15410,15410,15410,15410,0
|
|
20240223,164500,961574780,15410,15410,15410,15410,0
|
|
20240223,164400,961574780,15410,15410,15410,15410,0
|
|
20240223,164300,961574780,15410,15410,15410,15410,0
|
|
20240223,164200,961574780,15410,15410,15410,15410,0
|
|
20240223,164100,961574780,15410,15410,15410,15410,0
|
|
20240223,164000,961574780,15410,15410,15410,15410,0
|
|
20240223,163900,961574780,15410,15410,15410,15410,0
|
|
20240223,163800,961574780,15410,15410,15410,15410,0
|
|
20240223,163700,961574780,15410,15410,15410,15410,0
|
|
20240223,163600,961574780,15410,15410,15410,15410,0
|
|
20240223,163500,961574780,15410,15410,15410,15410,0
|
|
20240223,163400,961574780,15410,15410,15410,15410,0
|
|
20240223,163300,961574780,15410,15410,15410,15410,0
|
|
20240223,163200,961574780,15410,15410,15410,15410,0
|
|
20240223,163100,961574780,15410,15410,15410,15410,0
|
|
20240223,163000,961574780,15410,15410,15410,15410,0
|
|
20240223,162900,961574780,15410,15410,15410,15410,0
|
|
20240223,162800,961574780,15410,15410,15410,15410,0
|
|
20240223,162700,961574780,15410,15410,15410,15410,0
|
|
20240223,162600,961574780,15410,15410,15410,15410,3723
|
|
20240223,162500,961574780,15410,15410,15410,15410,0
|
|
20240223,162400,961574780,15410,15410,15410,15410,0
|
|
20240223,162300,961574780,15410,15410,15410,15410,0
|
|
20240223,162200,961574780,15410,15410,15410,15410,0
|
|
20240223,162100,961574780,15410,15410,15410,15410,0
|
|
20240223,162000,961574780,15410,15410,15410,15410,0
|
|
20240223,161900,961574780,15410,15410,15410,15410,0
|
|
20240223,161800,961574780,15410,15410,15410,15410,0
|
|
20240223,161700,961574780,15410,15410,15410,15410,0
|
|
20240223,161600,961574780,15410,15410,15410,15410,0
|
|
20240223,161500,961574780,15410,15410,15410,15410,0
|
|
20240223,161400,961574780,15410,15410,15410,15410,0
|
|
20240223,161300,961574780,15410,15410,15410,15410,0
|
|
20240223,161200,961574780,15410,15410,15410,15410,0
|
|
20240223,161100,961574780,15410,15410,15410,15410,0
|
|
20240223,161000,961574780,15410,15410,15410,15410,0
|
|
20240223,160900,961574780,15410,15410,15410,15410,0
|
|
20240223,160800,961574780,15410,15410,15410,15410,0
|
|
20240223,160700,961574780,15410,15410,15410,15410,0
|
|
20240223,160600,961574780,15410,15410,15410,15410,0
|
|
20240223,160500,961574780,15410,15410,15410,15410,0
|
|
20240223,160400,961574780,15410,15410,15410,15410,0
|
|
20240223,160300,961574780,15410,15410,15410,15410,0
|
|
20240223,160200,961574780,15410,15410,15410,15410,0
|
|
20240223,160100,961574780,15410,15410,15410,15410,0
|
|
20240223,160000,961574780,15410,15410,15410,15410,0
|
|
20240223,155900,961574780,15410,15410,15410,15410,0
|
|
20240223,155800,961574780,15410,15410,15410,15410,0
|
|
20240223,155700,961574780,15410,15410,15410,15410,0
|
|
20240223,155600,961574780,15410,15410,15410,15410,3723
|
|
20240223,155500,961574780,15410,15410,15410,15410,0
|
|
20240223,155400,961574780,15410,15410,15410,15410,0
|
|
20240223,155300,961574780,15410,15410,15410,15410,0
|
|
20240223,155200,961574780,15410,15410,15410,15410,0
|
|
20240223,155100,961574780,15410,15410,15410,15410,0
|
|
20240223,155000,961574780,15410,15410,15410,15410,0
|
|
20240223,154900,961574780,15410,15410,15410,15410,0
|
|
20240223,154800,961574780,15410,15410,15410,15410,0
|
|
20240223,154700,961574780,15410,15410,15410,15410,0
|
|
20240223,154600,961574780,15410,15410,15410,15410,0
|
|
20240223,154500,961574780,15410,15410,15410,15410,0
|
|
20240223,154400,961574780,15410,15410,15410,15410,0
|
|
20240223,154300,961574780,15410,15410,15410,15410,0
|
|
20240223,154200,961574780,15410,15410,15410,15410,0
|
|
20240223,154100,961574780,15410,15410,15410,15410,0
|
|
20240223,154000,961574780,15410,15410,15410,15410,0
|
|
20240223,153900,961574780,15410,15410,15410,15410,0
|
|
20240223,153800,961574780,15410,15410,15410,15410,0
|
|
20240223,153700,961574780,15410,15410,15410,15410,0
|
|
20240223,153600,961574780,15410,15410,15410,15410,0
|
|
20240223,153500,961574780,15410,15410,15410,15410,0
|
|
20240223,153400,961574780,15410,15410,15410,15410,0
|
|
20240223,153300,961574780,15410,15410,15410,15410,0
|
|
20240223,153200,961574780,15410,15410,15410,15410,0
|
|
20240223,153100,961574780,15410,15410,15410,15410,0
|
|
20240223,153000,961574780,15410,15410,15410,15410,3723
|
|
20240223,152900,904203350,15440,15440,15440,15440,0
|
|
20240223,152800,904203350,15440,15440,15440,15440,0
|
|
20240223,152700,904203350,15440,15440,15440,15440,0
|
|
20240223,152600,904203350,15440,15440,15440,15440,0
|
|
20240223,152500,904203350,15440,15440,15440,15440,0
|
|
20240223,152400,904203350,15440,15440,15440,15440,0
|
|
20240223,152300,904203350,15440,15440,15440,15440,0
|
|
20240223,152200,904203350,15440,15440,15440,15440,0
|
|
20240223,152100,904203350,15440,15440,15440,15440,0
|
|
20240223,152000,904203350,15440,15440,15440,15440,0
|
|
20240223,151900,904203350,15440,15440,15450,15440,53
|
|
20240223,151800,903385020,15440,15440,15450,15440,709
|
|
20240223,151700,892437960,15440,15450,15450,15440,131
|
|
20240223,151600,890414340,15440,15440,15440,15440,423
|
|
20240223,151500,883883220,15440,15440,15450,15440,455
|
|
20240223,151400,876857070,15440,15440,15440,15440,7
|
|
20240223,151300,876748990,15440,15440,15450,15440,179
|
|
20240223,151200,873984270,15450,15450,15450,15450,0
|
|
20240223,151100,873984270,15450,15450,15450,15450,96
|
|
20240223,151000,872501070,15440,15450,15450,15440,3
|
|
20240223,150900,872454730,15450,15450,15450,15450,321
|
|
20240223,150800,867495280,15460,15470,15470,15460,345
|
|
20240223,150700,862160130,15470,15480,15480,15470,530
|
|
20240223,150600,853958440,15480,15490,15490,15480,126
|
|
20240223,150500,852007000,15490,15490,15490,15490,0
|
|
20240223,150400,852007000,15490,15490,15490,15490,213
|
|
20240223,150300,848707630,15490,15490,15490,15490,104
|
|
20240223,150200,847096670,15490,15490,15490,15490,97
|
|
20240223,150100,845594140,15490,15490,15490,15490,1
|
|
20240223,150000,845578650,15490,15490,15490,15490,96
|
|
20240223,145900,844091610,15490,15490,15490,15490,99
|
|
20240223,145800,842558100,15480,15480,15480,15480,12
|
|
20240223,145700,842372340,15480,15480,15490,15480,122
|
|
20240223,145600,840482810,15480,15490,15490,15480,103
|
|
20240223,145500,838887370,15490,15490,15490,15490,0
|
|
20240223,145400,838887370,15490,15490,15490,15490,0
|
|
20240223,145300,838887370,15490,15540,15540,15490,135
|
|
20240223,145200,836795210,15500,15500,15500,15500,5
|
|
20240223,145100,836717710,15500,15510,15510,15500,269
|
|
20240223,145000,832547250,15500,15500,15500,15500,0
|
|
20240223,144900,832547250,15500,15500,15500,15500,19
|
|
20240223,144800,832252750,15540,15540,15540,15540,4
|
|
20240223,144700,832190590,15550,15500,15550,15500,106
|
|
20240223,144600,830547090,15490,15500,15500,15490,18
|
|
20240223,144500,830268260,15500,15550,15550,15500,5
|
|
20240223,144400,830190610,15500,15500,15500,15500,153
|
|
20240223,144300,827819110,15510,15510,15510,15510,0
|
|
20240223,144200,827819110,15510,15500,15510,15500,117
|
|
20240223,144100,826004650,15500,15500,15500,15500,100
|
|
20240223,144000,824454650,15510,15550,15550,15510,120
|
|
20240223,143900,822592490,15550,15550,15550,15550,1
|
|
20240223,143800,822576940,15490,15490,15490,15490,0
|
|
20240223,143700,822576940,15490,15500,15500,15490,168
|
|
20240223,143600,819973670,15480,15480,15480,15480,0
|
|
20240223,143500,819973670,15480,15480,15480,15480,0
|
|
20240223,143400,819973670,15480,15480,15480,15480,11
|
|
20240223,143300,819803390,15480,15500,15510,15480,304
|
|
20240223,143200,815091150,15510,15510,15510,15510,0
|
|
20240223,143100,815091150,15510,15520,15520,15510,157
|
|
20240223,143000,812655120,15510,15510,15510,15510,39
|
|
20240223,142900,812050230,15510,15510,15510,15510,0
|
|
20240223,142800,812050230,15510,15510,15510,15500,112
|
|
20240223,142700,810313250,15510,15510,15510,15510,4
|
|
20240223,142600,810251210,15510,15510,15510,15510,94
|
|
20240223,142500,808793270,15510,15510,15510,15510,0
|
|
20240223,142400,808793270,15510,15510,15510,15500,410
|
|
20240223,142300,802436360,15500,15500,15500,15500,0
|
|
20240223,142200,802436360,15500,15500,15500,15500,0
|
|
20240223,142100,802436360,15500,15500,15500,15500,10
|
|
20240223,142000,802281360,15500,15500,15500,15500,107
|
|
20240223,141900,800622860,15500,15500,15500,15500,0
|
|
20240223,141800,800622860,15500,15500,15500,15500,0
|
|
20240223,141700,800622860,15500,15500,15500,15500,308
|
|
20240223,141600,795848860,15520,15520,15520,15520,12
|
|
20240223,141500,795662620,15520,15530,15570,15520,359
|
|
20240223,141400,790085050,15520,15520,15520,15520,0
|
|
20240223,141300,790085050,15520,15530,15530,15520,2
|
|
20240223,141200,790054000,15530,15530,15530,15530,6
|
|
20240223,141100,789960820,15510,15510,15510,15510,19
|
|
20240223,141000,789666130,15510,15510,15510,15510,0
|
|
20240223,140900,789666130,15510,15510,15510,15510,23
|
|
20240223,140800,789309400,15510,15560,15560,15510,201
|
|
20240223,140700,786186080,15510,15520,15520,15510,103
|
|
20240223,140600,784587590,15580,15580,15580,15580,0
|
|
20240223,140500,784587590,15580,15510,15580,15510,110
|
|
20240223,140400,782873890,15510,15510,15510,15510,63
|
|
20240223,140300,781896760,15480,15480,15480,15480,0
|
|
20240223,140200,781896760,15480,15490,15490,15480,7
|
|
20240223,140100,781788340,15500,15500,15510,15500,102
|
|
20240223,140000,780206340,15500,15500,15500,15490,120
|
|
20240223,135900,778346540,15500,15510,15510,15500,50
|
|
20240223,135800,777571280,15510,15510,15510,15510,70
|
|
20240223,135700,776485580,15500,15530,15530,15500,83
|
|
20240223,135600,775197480,15530,15540,15580,15530,116
|
|
20240223,135500,773395300,15580,15580,15580,15580,1
|
|
20240223,135400,773379720,15570,15520,15570,15520,101
|
|
20240223,135300,771812150,15520,15520,15520,15520,0
|
|
20240223,135200,771812150,15520,15550,15560,15510,281
|
|
20240223,135100,767446590,15550,15580,15580,15550,197
|
|
20240223,135000,764382200,15580,15580,15580,15580,100
|
|
20240223,134900,762824200,15570,15570,15570,15570,20
|
|
20240223,134800,762512800,15600,15590,15600,15590,595
|
|
20240223,134700,753235800,15590,15590,15590,15590,3
|
|
20240223,134600,753189030,15590,15590,15590,15590,75
|
|
20240223,134500,752019780,15590,15550,15590,15550,218
|
|
20240223,134400,748628880,15540,15540,15540,15540,1
|
|
20240223,134300,748613340,15530,15530,15530,15530,21
|
|
20240223,134200,748287210,15550,15550,15550,15550,1
|
|
20240223,134100,748271660,15550,15550,15550,15550,0
|
|
20240223,134000,748271660,15550,15550,15550,15550,0
|
|
20240223,133900,748271660,15550,15550,15550,15550,5
|
|
20240223,133800,748193910,15500,15590,15590,15500,175
|
|
20240223,133700,745481190,15580,15580,15580,15580,193
|
|
20240223,133600,742474250,15570,15580,15580,15570,178
|
|
20240223,133500,739702000,15580,15580,15580,15580,0
|
|
20240223,133400,739702000,15580,15570,15580,15570,97
|
|
20240223,133300,738191700,15570,15570,15570,15570,30
|
|
20240223,133200,737724600,15560,15560,15560,15560,99
|
|
20240223,133100,736184160,15530,15530,15530,15530,22
|
|
20240223,133000,735842500,15560,15530,15560,15530,80
|
|
20240223,132900,734597880,15530,15530,15530,15530,27
|
|
20240223,132800,734178570,15530,15560,15560,15530,93
|
|
20240223,132700,732733500,15510,15510,15510,15510,0
|
|
20240223,132600,732733500,15510,15510,15510,15510,22
|
|
20240223,132500,732392280,15500,15500,15500,15500,0
|
|
20240223,132400,732392280,15500,15500,15500,15500,69
|
|
20240223,132300,731322780,15500,15500,15500,15500,5
|
|
20240223,132200,731245280,15500,15520,15520,15500,45
|
|
20240223,132100,730547650,15550,15550,15560,15550,105
|
|
20240223,132000,728913900,15550,15550,15550,15550,29
|
|
20240223,131900,728462950,15550,15550,15550,15550,98
|
|
20240223,131800,726939050,15560,15550,15560,15550,98
|
|
20240223,131700,725414190,15550,15550,15550,15550,0
|
|
20240223,131600,725414190,15550,15550,15550,15550,97
|
|
20240223,131500,723905840,15550,15550,15550,15550,0
|
|
20240223,131400,723905840,15550,15550,15550,15550,103
|
|
20240223,131300,722304190,15550,15550,15550,15550,0
|
|
20240223,131200,722304190,15550,15550,15550,15550,96
|
|
20240223,131100,720811390,15550,15550,15550,15550,0
|
|
20240223,131000,720811390,15550,15540,15550,15540,167
|
|
20240223,130900,718215250,15540,15540,15540,15540,147
|
|
20240223,130800,715930870,15550,15550,15550,15550,106
|
|
20240223,130700,714282570,15560,15550,15560,15550,164
|
|
20240223,130600,711732360,15540,15540,15540,15540,0
|
|
20240223,130500,711732360,15540,15540,15540,15540,0
|
|
20240223,130400,711732360,15540,15540,15540,15540,0
|
|
20240223,130300,711732360,15540,15540,15540,15540,96
|
|
20240223,130200,710240520,15530,15530,15530,15530,50
|
|
20240223,130100,709464020,15530,15530,15530,15530,0
|
|
20240223,130000,709464020,15530,15530,15530,15530,96
|
|
20240223,125900,707973140,15530,15530,15530,15530,4
|
|
20240223,125800,707911020,15530,15520,15530,15520,97
|
|
20240223,125700,706404620,15550,15540,15550,15540,2
|
|
20240223,125600,706373530,15520,15520,15520,15520,98
|
|
20240223,125500,704852570,15510,15510,15510,15510,95
|
|
20240223,125400,703379120,15520,15520,15520,15500,127
|
|
20240223,125300,701408500,15540,15540,15540,15540,1
|
|
20240223,125200,701392960,15540,15520,15550,15520,176
|
|
20240223,125100,698659830,15510,15510,15510,15510,0
|
|
20240223,125000,698659830,15510,15520,15520,15510,21
|
|
20240223,124900,698334110,15530,15520,15530,15520,101
|
|
20240223,124800,696765620,15520,15520,15520,15520,4
|
|
20240223,124700,696703540,15550,15550,15550,15550,1
|
|
20240223,124600,696687990,15500,15500,15500,15500,0
|
|
20240223,124500,696687990,15500,15510,15510,15500,226
|
|
20240223,124400,693183780,15510,15510,15510,15510,0
|
|
20240223,124300,693183780,15510,15500,15510,15500,285
|
|
20240223,124200,688765310,15500,15510,15510,15500,442
|
|
20240223,124100,681912390,15560,15560,15560,15560,4
|
|
20240223,124000,681850150,15500,15500,15500,15500,0
|
|
20240223,123900,681850150,15500,15560,15560,15500,1261
|
|
20240223,123800,662286770,15570,15570,15570,15570,100
|
|
20240223,123700,660729770,15570,15570,15570,15570,29
|
|
20240223,123600,660278240,15570,15570,15570,15570,69
|
|
20240223,123500,659203910,15550,15550,15550,15550,0
|
|
20240223,123400,659203910,15550,15560,15560,15550,418
|
|
20240223,123300,652701960,15550,15560,15560,15550,135
|
|
20240223,123200,650601680,15560,15560,15560,15560,0
|
|
20240223,123100,650601680,15560,15550,15560,15550,101
|
|
20240223,123000,649030160,15560,15560,15560,15560,64
|
|
20240223,122900,648034320,15570,15570,15570,15570,96
|
|
20240223,122800,646539600,15570,15570,15570,15570,0
|
|
20240223,122700,646539600,15570,15560,15570,15560,265
|
|
20240223,122600,642413750,15560,15560,15560,15560,20
|
|
20240223,122500,642102550,15570,15560,15570,15550,1237
|
|
20240223,122400,622864310,15570,15570,15570,15570,96
|
|
20240223,122300,621369590,15550,15570,15570,15550,493
|
|
20240223,122200,613703380,15570,15570,15570,15570,36
|
|
20240223,122100,613142860,15550,15550,15550,15550,10
|
|
20240223,122000,612987360,15550,15550,15550,15550,0
|
|
20240223,121900,612987360,15550,15550,15550,15550,4
|
|
20240223,121800,612925160,15550,15550,15550,15550,97
|
|
20240223,121700,611416810,15490,15490,15490,15490,0
|
|
20240223,121600,611416810,15490,15490,15490,15490,193
|
|
20240223,121500,608427240,15470,15470,15470,15470,0
|
|
20240223,121400,608427240,15470,15470,15470,15470,0
|
|
20240223,121300,608427240,15470,15470,15470,15470,0
|
|
20240223,121200,608427240,15470,15480,15480,15470,204
|
|
20240223,121100,605270590,15480,15510,15510,15470,59
|
|
20240223,121000,604357120,15520,15520,15520,15520,0
|
|
20240223,120900,604357120,15520,15510,15520,15510,98
|
|
20240223,120800,602836190,15510,15510,15510,15510,3
|
|
20240223,120700,602789660,15510,15510,15520,15510,125
|
|
20240223,120600,600849940,15510,15500,15510,15500,78
|
|
20240223,120500,599640260,15510,15510,15510,15510,70
|
|
20240223,120400,598554560,15520,15520,15520,15520,96
|
|
20240223,120300,597064640,15510,15510,15510,15510,0
|
|
20240223,120200,597064640,15510,15510,15510,15510,31
|
|
20240223,120100,596583830,15510,15530,15530,15510,95
|
|
20240223,120000,595110350,15540,15530,15540,15530,106
|
|
20240223,115900,593463210,15540,15540,15540,15540,96
|
|
20240223,115800,591971370,15540,15550,15550,15540,14
|
|
20240223,115700,591753770,15550,15550,15550,15550,108
|
|
20240223,115600,590074370,15550,15580,15580,15550,140
|
|
20240223,115500,587895310,15580,15590,15590,15580,65
|
|
20240223,115400,586882580,15570,15570,15570,15570,0
|
|
20240223,115300,586882580,15570,15590,15590,15550,86
|
|
20240223,115200,585544260,15600,15600,15600,15600,0
|
|
20240223,115100,585544260,15600,15600,15600,15600,106
|
|
20240223,115000,583890660,15600,15600,15600,15600,60
|
|
20240223,114900,582954660,15600,15620,15620,15600,456
|
|
20240223,114800,575837970,15610,15610,15610,15610,58
|
|
20240223,114700,574932590,15600,15600,15600,15600,0
|
|
20240223,114600,574932590,15600,15600,15600,15600,22
|
|
20240223,114500,574589390,15600,15600,15600,15600,5
|
|
20240223,114400,574511390,15590,15650,15650,15590,138
|
|
20240223,114300,572354480,15660,15660,15660,15660,3
|
|
20240223,114200,572307500,15660,15640,15660,15630,158
|
|
20240223,114100,569834550,15650,15640,15650,15640,21
|
|
20240223,114000,569506100,15640,15650,15650,15640,230
|
|
20240223,113900,565906790,15650,15630,15660,15630,113
|
|
20240223,113800,564137420,15640,15640,15640,15640,52
|
|
20240223,113700,563324140,15650,15640,15650,15640,83
|
|
20240223,113600,562025420,15640,15610,15640,15610,1167
|
|
20240223,113500,543802580,15610,15540,15610,15540,805
|
|
20240223,113400,531260380,15540,15540,15540,15540,18
|
|
20240223,113300,530980660,15540,15530,15560,15530,706
|
|
20240223,113200,520002630,15520,15510,15520,15500,250
|
|
20240223,113100,516126360,15500,15500,15500,15500,83
|
|
20240223,113000,514839860,15510,15510,15510,15510,96
|
|
20240223,112900,513350900,15500,15500,15500,15500,4
|
|
20240223,112800,513288900,15500,15500,15500,15500,96
|
|
20240223,112700,511800900,15440,15440,15440,15440,58
|
|
20240223,112600,510905380,15490,15480,15490,15480,97
|
|
20240223,112500,509402860,15480,15480,15480,15480,3
|
|
20240223,112400,509356420,15480,15480,15480,15480,97
|
|
20240223,112300,507854860,15440,15440,15440,15440,0
|
|
20240223,112200,507854860,15440,15410,15440,15410,100
|
|
20240223,112100,506313800,15470,15470,15470,15470,8
|
|
20240223,112000,506190040,15390,15390,15390,15390,0
|
|
20240223,111900,506190040,15390,15380,15390,15380,91
|
|
20240223,111800,504789630,15380,15410,15410,15380,207
|
|
20240223,111700,501601820,15420,15420,15420,15420,26
|
|
20240223,111600,501200900,15430,15430,15470,15430,129
|
|
20240223,111500,499209710,15420,15420,15420,15420,25
|
|
20240223,111400,498824210,15470,15470,15470,15470,3
|
|
20240223,111300,498777800,15480,15370,15480,15370,80
|
|
20240223,111200,497545100,15380,15380,15390,15380,386
|
|
20240223,111100,491605200,15380,15380,15380,15380,0
|
|
20240223,111000,491605200,15380,15390,15390,15380,161
|
|
20240223,110900,489128070,15380,15390,15390,15380,63
|
|
20240223,110800,488159120,15380,15380,15380,15380,100
|
|
20240223,110700,486621120,15350,15350,15350,15350,0
|
|
20240223,110600,486621120,15350,15350,15350,15350,457
|
|
20240223,110500,479606170,15360,15380,15380,15360,520
|
|
20240223,110400,471615890,15380,15370,15380,15370,5
|
|
20240223,110300,471539020,15370,15380,15390,15370,139
|
|
20240223,110200,469400380,15380,15380,15380,15380,0
|
|
20240223,110100,469400380,15380,15370,15380,15370,92
|
|
20240223,110000,467985640,15370,15370,15370,15370,0
|
|
20240223,105900,467985640,15370,15370,15370,15370,63
|
|
20240223,105800,467017330,15360,15360,15360,15360,80
|
|
20240223,105700,465788530,15360,15380,15380,15360,125
|
|
20240223,105600,463866320,15370,15370,15370,15370,69
|
|
20240223,105500,462805790,15360,15370,15370,15360,118
|
|
20240223,105400,460992810,15360,15370,15370,15360,185
|
|
20240223,105300,458150040,15370,15370,15380,15370,86
|
|
20240223,105200,456828120,15370,15380,15390,15370,275
|
|
20240223,105100,452599590,15390,15400,15400,15390,96
|
|
20240223,105000,451121560,15390,15440,15440,15390,354
|
|
20240223,104900,445665950,15440,15440,15440,15400,1360
|
|
20240223,104800,424670230,15440,15380,15440,15380,68
|
|
20240223,104700,423624330,15440,15390,15440,15390,71
|
|
20240223,104600,422531500,15400,15410,15410,15390,826
|
|
20240223,104500,409812420,15420,15430,15430,15420,160
|
|
20240223,104400,407344260,15430,15440,15440,15430,6
|
|
20240223,104300,407251670,15430,15440,15440,15430,98
|
|
20240223,104200,405739520,15420,15430,15430,15420,104
|
|
20240223,104100,404135760,15430,15420,15430,15410,181
|
|
20240223,104000,401344900,15410,15410,15410,15410,76
|
|
20240223,103900,400173740,15410,15400,15410,15400,155
|
|
20240223,103800,397785950,15400,15400,15400,15400,76
|
|
20240223,103700,396615550,15400,15420,15420,15400,136
|
|
20240223,103600,394521050,15400,15420,15420,15400,98
|
|
20240223,103500,393011410,15400,15420,15420,15390,130
|
|
20240223,103400,391010130,15400,15400,15400,15400,94
|
|
20240223,103300,389562530,15400,15400,15400,15400,74
|
|
20240223,103200,388422930,15400,15400,15400,15400,74
|
|
20240223,103100,387283330,15400,15400,15400,15400,134
|
|
20240223,103000,385219730,15400,15400,15400,15390,1192
|
|
20240223,102900,366863670,15400,15400,15400,15400,74
|
|
20240223,102800,365724070,15400,15410,15410,15400,213
|
|
20240223,102700,362443860,15420,15420,15420,15420,119
|
|
20240223,102600,360608880,15420,15420,15420,15420,1
|
|
20240223,102500,360593460,15430,15430,15430,15430,96
|
|
20240223,102400,359112180,15430,15430,15430,15430,1
|
|
20240223,102300,359096750,15430,15410,15430,15400,111
|
|
20240223,102200,357384370,15390,15440,15440,15390,133
|
|
20240223,102100,355336860,15390,15390,15440,15380,260
|
|
20240223,102000,351335940,15400,15450,15450,15400,660
|
|
20240223,101900,341165850,15410,15450,15450,15410,93
|
|
20240223,101800,339732640,15410,15410,15410,15410,73
|
|
20240223,101700,338607710,15450,15410,15450,15400,150
|
|
20240223,101600,336296460,15450,15450,15450,15410,94
|
|
20240223,101500,334847680,15400,15400,15400,15400,73
|
|
20240223,101400,333723480,15400,15400,15400,15400,73
|
|
20240223,101300,332599280,15450,15450,15450,15400,75
|
|
20240223,101200,331444180,15400,15390,15400,15390,200
|
|
20240223,101100,328364910,15400,15400,15400,15400,25
|
|
20240223,101000,327979910,15400,15400,15400,15400,94
|
|
20240223,100900,326532310,15400,15400,15400,15400,73
|
|
20240223,100800,325408110,15390,15390,15390,15390,116
|
|
20240223,100700,323622870,15390,15400,15400,15390,458
|
|
20240223,100600,316570750,15400,15400,15400,15390,20
|
|
20240223,100500,316262760,15390,15390,15390,15390,240
|
|
20240223,100400,312569160,15390,15390,15390,15390,31
|
|
20240223,100300,312092070,15390,15400,15400,15390,227
|
|
20240223,100200,308597260,15400,15400,15400,15400,32
|
|
20240223,100100,308104460,15390,15390,15390,15390,395
|
|
20240223,100000,302025410,15380,15380,15390,15380,83
|
|
20240223,095900,300748860,15390,15390,15390,15390,51
|
|
20240223,095800,299963970,15390,15420,15430,15390,1011
|
|
20240223,095700,284377260,15440,15450,15460,15440,97
|
|
20240223,095600,282878610,15460,15450,15460,15430,118
|
|
20240223,095500,281056770,15440,15530,15530,15440,195
|
|
20240223,095400,278042230,15530,15450,15530,15450,206
|
|
20240223,095300,274856370,15450,15450,15450,15450,72
|
|
20240223,095200,273743970,15460,15460,15460,15460,207
|
|
20240223,095100,270543750,15460,15490,15490,15460,407
|
|
20240223,095000,264251290,15490,15490,15490,15490,1
|
|
20240223,094900,264235800,15490,15430,15490,15430,167
|
|
20240223,094800,261653290,15420,15420,15420,15420,72
|
|
20240223,094700,260543050,15490,15490,15490,15490,31
|
|
20240223,094600,260062860,15410,15410,15410,15410,70
|
|
20240223,094500,258984160,15400,15480,15480,15400,113
|
|
20240223,094400,257241960,15390,15400,15400,15390,786
|
|
20240223,094300,245138260,15360,15360,15360,15360,70
|
|
20240223,094200,244063060,15350,15350,15350,15350,70
|
|
20240223,094100,242988560,15340,15400,15400,15340,183
|
|
20240223,094000,240180560,15330,15370,15400,15330,350
|
|
20240223,093900,234810380,15340,15340,15340,15340,70
|
|
20240223,093800,233736580,15370,15360,15370,15330,1056
|
|
20240223,093700,217526860,15370,15370,15370,15370,57
|
|
20240223,093600,216650770,15370,15360,15370,15360,188
|
|
20240223,093500,213762390,15350,15360,15360,15350,170
|
|
20240223,093400,211152770,15370,15360,15370,15360,676
|
|
20240223,093300,200768480,15370,15390,15390,15360,720
|
|
20240223,093200,189694880,15380,15380,15380,15380,140
|
|
20240223,093100,187541680,15380,15380,15380,15380,21
|
|
20240223,093000,187218700,15370,15380,15380,15360,449
|
|
20240223,092900,180318680,15370,15370,15370,15370,70
|
|
20240223,092800,179242780,15380,15380,15380,15380,70
|
|
20240223,092700,178166180,15370,15370,15370,15370,214
|
|
20240223,092600,174877000,15380,15380,15380,15380,95
|
|
20240223,092500,173415900,15370,15390,15390,15370,549
|
|
20240223,092400,164974310,15400,15410,15410,15400,118
|
|
20240223,092300,163156140,15400,15440,15440,15400,1376
|
|
20240223,092200,141947220,15480,15410,15480,15410,87
|
|
20240223,092100,140605360,15410,15390,15480,15390,177
|
|
20240223,092000,137878700,15410,15370,15410,15370,336
|
|
20240223,091900,132706260,15360,15370,15370,15360,345
|
|
20240223,091800,127404850,15390,15370,15390,15360,145
|
|
20240223,091700,125174240,15370,15400,15400,15370,678
|
|
20240223,091600,114744900,15380,15400,15420,15380,1150
|
|
20240223,091500,97034250,15400,15430,15430,15380,1110
|
|
20240223,091400,79931010,15430,15490,15490,15430,445
|
|
20240223,091300,73060450,15490,15450,15490,15450,98
|
|
20240223,091200,71545390,15500,15450,15500,15450,280
|
|
20240223,091100,67209090,15500,15500,15500,15450,123
|
|
20240223,091000,65306290,15500,15530,15530,15500,121
|
|
20240223,090900,63430760,15520,15500,15520,15430,345
|
|
20240223,090800,58087810,15530,15420,15530,15420,281
|
|
20240223,090700,53748680,15420,15480,15480,15420,163
|
|
20240223,090600,51231180,15530,15440,15530,15440,2
|
|
20240223,090500,51200210,15530,15550,15680,15500,909
|
|
20240223,090400,37081680,15570,15610,15610,15570,8
|
|
20240223,090300,36956880,15570,15620,15620,15570,1680
|
|
20240223,090200,10742190,15620,15630,15630,15620,160
|
|
20240223,090100,8241780,15700,15700,15750,15700,450
|
|
20240223,090000,1167280,15700,15800,15800,15700,66
|