644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194100,727819200,10570,10570,10570,10570,629
|
|
20240220,194000,727819200,10570,10570,10570,10570,0
|
|
20240220,193900,727819200,10570,10570,10570,10570,0
|
|
20240220,193800,727819200,10570,10570,10570,10570,0
|
|
20240220,193700,727819200,10570,10570,10570,10570,0
|
|
20240220,193600,727819200,10570,10570,10570,10570,0
|
|
20240220,193500,727819200,10570,10570,10570,10570,0
|
|
20240220,193400,727819200,10570,10570,10570,10570,0
|
|
20240220,193300,727819200,10570,10570,10570,10570,0
|
|
20240220,193200,727819200,10570,10570,10570,10570,0
|
|
20240220,193100,727819200,10570,10570,10570,10570,0
|
|
20240220,193000,727819200,10570,10570,10570,10570,0
|
|
20240220,192900,727819200,10570,10570,10570,10570,0
|
|
20240220,192800,727819200,10570,10570,10570,10570,0
|
|
20240220,192700,727819200,10570,10570,10570,10570,0
|
|
20240220,192600,727819200,10570,10570,10570,10570,0
|
|
20240220,192500,727819200,10570,10570,10570,10570,0
|
|
20240220,192400,727819200,10570,10570,10570,10570,0
|
|
20240220,192300,727819200,10570,10570,10570,10570,0
|
|
20240220,192200,727819200,10570,10570,10570,10570,0
|
|
20240220,192100,727819200,10570,10570,10570,10570,0
|
|
20240220,192000,727819200,10570,10570,10570,10570,0
|
|
20240220,191900,727819200,10570,10570,10570,10570,0
|
|
20240220,191800,727819200,10570,10570,10570,10570,0
|
|
20240220,191700,727819200,10570,10570,10570,10570,0
|
|
20240220,191600,727819200,10570,10570,10570,10570,0
|
|
20240220,191500,727819200,10570,10570,10570,10570,0
|
|
20240220,191400,727819200,10570,10570,10570,10570,0
|
|
20240220,191300,727819200,10570,10570,10570,10570,0
|
|
20240220,191200,727819200,10570,10570,10570,10570,0
|
|
20240220,191100,727819200,10570,10570,10570,10570,629
|
|
20240220,191000,727819200,10570,10570,10570,10570,0
|
|
20240220,190900,727819200,10570,10570,10570,10570,0
|
|
20240220,190800,727819200,10570,10570,10570,10570,0
|
|
20240220,190700,727819200,10570,10570,10570,10570,0
|
|
20240220,190600,727819200,10570,10570,10570,10570,0
|
|
20240220,190500,727819200,10570,10570,10570,10570,0
|
|
20240220,190400,727819200,10570,10570,10570,10570,0
|
|
20240220,190300,727819200,10570,10570,10570,10570,0
|
|
20240220,190200,727819200,10570,10570,10570,10570,0
|
|
20240220,190100,727819200,10570,10570,10570,10570,0
|
|
20240220,190000,727819200,10570,10570,10570,10570,0
|
|
20240220,185900,727819200,10570,10570,10570,10570,0
|
|
20240220,185800,727819200,10570,10570,10570,10570,0
|
|
20240220,185700,727819200,10570,10570,10570,10570,0
|
|
20240220,185600,727819200,10570,10570,10570,10570,0
|
|
20240220,185500,727819200,10570,10570,10570,10570,0
|
|
20240220,185400,727819200,10570,10570,10570,10570,0
|
|
20240220,185300,727819200,10570,10570,10570,10570,0
|
|
20240220,185200,727819200,10570,10570,10570,10570,0
|
|
20240220,185100,727819200,10570,10570,10570,10570,0
|
|
20240220,185000,727819200,10570,10570,10570,10570,0
|
|
20240220,184900,727819200,10570,10570,10570,10570,0
|
|
20240220,184800,727819200,10570,10570,10570,10570,0
|
|
20240220,184700,727819200,10570,10570,10570,10570,0
|
|
20240220,184600,727819200,10570,10570,10570,10570,0
|
|
20240220,184500,727819200,10570,10570,10570,10570,0
|
|
20240220,184400,727819200,10570,10570,10570,10570,0
|
|
20240220,184300,727819200,10570,10570,10570,10570,0
|
|
20240220,184200,727819200,10570,10570,10570,10570,0
|
|
20240220,184100,727819200,10570,10570,10570,10570,629
|
|
20240220,184000,727819200,10570,10570,10570,10570,0
|
|
20240220,183900,727819200,10570,10570,10570,10570,0
|
|
20240220,183800,727819200,10570,10570,10570,10570,0
|
|
20240220,183700,727819200,10570,10570,10570,10570,0
|
|
20240220,183600,727819200,10570,10570,10570,10570,0
|
|
20240220,183500,727819200,10570,10570,10570,10570,0
|
|
20240220,183400,727819200,10570,10570,10570,10570,0
|
|
20240220,183300,727819200,10570,10570,10570,10570,0
|
|
20240220,183200,727819200,10570,10570,10570,10570,0
|
|
20240220,183100,727819200,10570,10570,10570,10570,0
|
|
20240220,183000,727819200,10570,10570,10570,10570,0
|
|
20240220,182900,727819200,10570,10570,10570,10570,0
|
|
20240220,182800,727819200,10570,10570,10570,10570,0
|
|
20240220,182700,727819200,10570,10570,10570,10570,0
|
|
20240220,182600,727819200,10570,10570,10570,10570,0
|
|
20240220,182500,727819200,10570,10570,10570,10570,0
|
|
20240220,182400,727819200,10570,10570,10570,10570,0
|
|
20240220,182300,727819200,10570,10570,10570,10570,0
|
|
20240220,182200,727819200,10570,10570,10570,10570,0
|
|
20240220,182100,727819200,10570,10570,10570,10570,0
|
|
20240220,182000,727819200,10570,10570,10570,10570,0
|
|
20240220,181900,727819200,10570,10570,10570,10570,0
|
|
20240220,181800,727819200,10570,10570,10570,10570,0
|
|
20240220,181700,727819200,10570,10570,10570,10570,0
|
|
20240220,181600,727819200,10570,10570,10570,10570,0
|
|
20240220,181500,727819200,10570,10570,10570,10570,0
|
|
20240220,181400,727819200,10570,10570,10570,10570,0
|
|
20240220,181300,727819200,10570,10570,10570,10570,0
|
|
20240220,181200,727819200,10570,10570,10570,10570,0
|
|
20240220,181100,727819200,10570,10570,10570,10570,629
|
|
20240220,181000,727819200,10570,10570,10570,10570,0
|
|
20240220,180900,727819200,10570,10570,10570,10570,0
|
|
20240220,180800,727819200,10570,10570,10570,10570,0
|
|
20240220,180700,727819200,10570,10570,10570,10570,0
|
|
20240220,180600,727819200,10570,10570,10570,10570,0
|
|
20240220,180500,727819200,10570,10570,10570,10570,0
|
|
20240220,180400,727819200,10570,10570,10570,10570,0
|
|
20240220,180300,727819200,10570,10570,10570,10570,0
|
|
20240220,180200,727819200,10570,10570,10570,10570,0
|
|
20240220,180100,727819200,10570,10570,10570,10570,0
|
|
20240220,180000,727819200,10570,10570,10570,10570,0
|
|
20240220,175900,727819200,10570,10570,10570,10570,0
|
|
20240220,175800,727819200,10570,10570,10570,10570,0
|
|
20240220,175700,727819200,10570,10570,10570,10570,0
|
|
20240220,175600,727819200,10570,10570,10570,10570,0
|
|
20240220,175500,727819200,10570,10570,10570,10570,0
|
|
20240220,175400,727819200,10570,10570,10570,10570,0
|
|
20240220,175300,727819200,10570,10570,10570,10570,0
|
|
20240220,175200,727819200,10570,10570,10570,10570,0
|
|
20240220,175100,727819200,10570,10570,10570,10570,0
|
|
20240220,175000,727819200,10570,10570,10570,10570,0
|
|
20240220,174900,727819200,10570,10570,10570,10570,0
|
|
20240220,174800,727819200,10570,10570,10570,10570,0
|
|
20240220,174700,727819200,10570,10570,10570,10570,0
|
|
20240220,174600,727819200,10570,10570,10570,10570,0
|
|
20240220,174500,727819200,10570,10570,10570,10570,0
|
|
20240220,174400,727819200,10570,10570,10570,10570,0
|
|
20240220,174300,727819200,10570,10570,10570,10570,0
|
|
20240220,174200,727819200,10570,10570,10570,10570,0
|
|
20240220,174100,727819200,10570,10570,10570,10570,629
|
|
20240220,174000,727819200,10570,10570,10570,10570,0
|
|
20240220,173900,727819200,10570,10570,10570,10570,0
|
|
20240220,173800,727819200,10570,10570,10570,10570,0
|
|
20240220,173700,727819200,10570,10570,10570,10570,0
|
|
20240220,173600,727819200,10570,10570,10570,10570,0
|
|
20240220,173500,727819200,10570,10570,10570,10570,0
|
|
20240220,173400,727819200,10570,10570,10570,10570,0
|
|
20240220,173300,727819200,10570,10570,10570,10570,0
|
|
20240220,173200,727819200,10570,10570,10570,10570,0
|
|
20240220,173100,727819200,10570,10570,10570,10570,0
|
|
20240220,173000,727819200,10570,10570,10570,10570,0
|
|
20240220,172900,727819200,10570,10570,10570,10570,0
|
|
20240220,172800,727819200,10570,10570,10570,10570,0
|
|
20240220,172700,727819200,10570,10570,10570,10570,0
|
|
20240220,172600,727819200,10570,10570,10570,10570,0
|
|
20240220,172500,727819200,10570,10570,10570,10570,0
|
|
20240220,172400,727819200,10570,10570,10570,10570,0
|
|
20240220,172300,727819200,10570,10570,10570,10570,0
|
|
20240220,172200,727819200,10570,10570,10570,10570,0
|
|
20240220,172100,727819200,10570,10570,10570,10570,0
|
|
20240220,172000,727819200,10570,10570,10570,10570,0
|
|
20240220,171900,727819200,10570,10570,10570,10570,0
|
|
20240220,171800,727819200,10570,10570,10570,10570,0
|
|
20240220,171700,727819200,10570,10570,10570,10570,0
|
|
20240220,171600,727819200,10570,10570,10570,10570,0
|
|
20240220,171500,727819200,10570,10570,10570,10570,0
|
|
20240220,171400,727819200,10570,10570,10570,10570,0
|
|
20240220,171300,727819200,10570,10570,10570,10570,0
|
|
20240220,171200,727819200,10570,10570,10570,10570,0
|
|
20240220,171100,727819200,10570,10570,10570,10570,629
|
|
20240220,171000,727819200,10570,10570,10570,10570,0
|
|
20240220,170900,727819200,10570,10570,10570,10570,0
|
|
20240220,170800,727819200,10570,10570,10570,10570,0
|
|
20240220,170700,727819200,10570,10570,10570,10570,0
|
|
20240220,170600,727819200,10570,10570,10570,10570,0
|
|
20240220,170500,727819200,10570,10570,10570,10570,0
|
|
20240220,170400,727819200,10570,10570,10570,10570,0
|
|
20240220,170300,727819200,10570,10570,10570,10570,0
|
|
20240220,170200,727819200,10570,10570,10570,10570,0
|
|
20240220,170100,727819200,10570,10570,10570,10570,0
|
|
20240220,170000,727819200,10570,10570,10570,10570,0
|
|
20240220,165900,727819200,10570,10570,10570,10570,0
|
|
20240220,165800,727819200,10570,10570,10570,10570,0
|
|
20240220,165700,727819200,10570,10570,10570,10570,0
|
|
20240220,165600,727819200,10570,10570,10570,10570,0
|
|
20240220,165500,727819200,10570,10570,10570,10570,0
|
|
20240220,165400,727819200,10570,10570,10570,10570,0
|
|
20240220,165300,727819200,10570,10570,10570,10570,0
|
|
20240220,165200,727819200,10570,10570,10570,10570,0
|
|
20240220,165100,727819200,10570,10570,10570,10570,0
|
|
20240220,165000,727819200,10570,10570,10570,10570,0
|
|
20240220,164900,727819200,10570,10570,10570,10570,0
|
|
20240220,164800,727819200,10570,10570,10570,10570,0
|
|
20240220,164700,727819200,10570,10570,10570,10570,0
|
|
20240220,164600,727819200,10570,10570,10570,10570,0
|
|
20240220,164500,727819200,10570,10570,10570,10570,0
|
|
20240220,164400,727819200,10570,10570,10570,10570,0
|
|
20240220,164300,727819200,10570,10570,10570,10570,0
|
|
20240220,164200,727819200,10570,10570,10570,10570,0
|
|
20240220,164100,727819200,10570,10570,10570,10570,629
|
|
20240220,164000,727819200,10570,10570,10570,10570,0
|
|
20240220,163900,727819200,10570,10570,10570,10570,0
|
|
20240220,163800,727819200,10570,10570,10570,10570,0
|
|
20240220,163700,727819200,10570,10570,10570,10570,0
|
|
20240220,163600,727819200,10570,10570,10570,10570,0
|
|
20240220,163500,727819200,10570,10570,10570,10570,0
|
|
20240220,163400,727819200,10570,10570,10570,10570,0
|
|
20240220,163300,727819200,10570,10570,10570,10570,0
|
|
20240220,163200,727819200,10570,10570,10570,10570,0
|
|
20240220,163100,727819200,10570,10570,10570,10570,0
|
|
20240220,163000,727819200,10570,10570,10570,10570,0
|
|
20240220,162900,727819200,10570,10570,10570,10570,0
|
|
20240220,162800,727819200,10570,10570,10570,10570,0
|
|
20240220,162700,727819200,10570,10570,10570,10570,0
|
|
20240220,162600,727819200,10570,10570,10570,10570,0
|
|
20240220,162500,727819200,10570,10570,10570,10570,0
|
|
20240220,162400,727819200,10570,10570,10570,10570,0
|
|
20240220,162300,727819200,10570,10570,10570,10570,0
|
|
20240220,162200,727819200,10570,10570,10570,10570,0
|
|
20240220,162100,727819200,10570,10570,10570,10570,0
|
|
20240220,162000,727819200,10570,10570,10570,10570,0
|
|
20240220,161900,727819200,10570,10570,10570,10570,0
|
|
20240220,161800,727819200,10570,10570,10570,10570,0
|
|
20240220,161700,727819200,10570,10570,10570,10570,0
|
|
20240220,161600,727819200,10570,10570,10570,10570,0
|
|
20240220,161500,727819200,10570,10570,10570,10570,0
|
|
20240220,161400,727819200,10570,10570,10570,10570,0
|
|
20240220,161300,727819200,10570,10570,10570,10570,0
|
|
20240220,161200,727819200,10570,10570,10570,10570,0
|
|
20240220,161100,727819200,10570,10570,10570,10570,629
|
|
20240220,161000,727819200,10570,10570,10570,10570,0
|
|
20240220,160900,727819200,10570,10570,10570,10570,0
|
|
20240220,160800,727819200,10570,10570,10570,10570,0
|
|
20240220,160700,727819200,10570,10570,10570,10570,0
|
|
20240220,160600,727819200,10570,10570,10570,10570,0
|
|
20240220,160500,727819200,10570,10570,10570,10570,0
|
|
20240220,160400,727819200,10570,10570,10570,10570,0
|
|
20240220,160300,727819200,10570,10570,10570,10570,0
|
|
20240220,160200,727819200,10570,10570,10570,10570,0
|
|
20240220,160100,727819200,10570,10570,10570,10570,0
|
|
20240220,160000,727819200,10570,10570,10570,10570,0
|
|
20240220,155900,727819200,10570,10570,10570,10570,0
|
|
20240220,155800,727819200,10570,10570,10570,10570,0
|
|
20240220,155700,727819200,10570,10570,10570,10570,0
|
|
20240220,155600,727819200,10570,10570,10570,10570,0
|
|
20240220,155500,727819200,10570,10570,10570,10570,0
|
|
20240220,155400,727819200,10570,10570,10570,10570,0
|
|
20240220,155300,727819200,10570,10570,10570,10570,0
|
|
20240220,155200,727819200,10570,10570,10570,10570,0
|
|
20240220,155100,727819200,10570,10570,10570,10570,0
|
|
20240220,155000,727819200,10570,10570,10570,10570,0
|
|
20240220,154900,727819200,10570,10570,10570,10570,0
|
|
20240220,154800,727819200,10570,10570,10570,10570,0
|
|
20240220,154700,727819200,10570,10570,10570,10570,0
|
|
20240220,154600,727819200,10570,10570,10570,10570,0
|
|
20240220,154500,727819200,10570,10570,10570,10570,0
|
|
20240220,154400,727819200,10570,10570,10570,10570,0
|
|
20240220,154300,727819200,10570,10570,10570,10570,0
|
|
20240220,154200,727819200,10570,10570,10570,10570,0
|
|
20240220,154100,727819200,10570,10570,10570,10570,629
|
|
20240220,154000,727819200,10570,10570,10570,10570,0
|
|
20240220,153900,727819200,10570,10570,10570,10570,0
|
|
20240220,153800,727819200,10570,10570,10570,10570,0
|
|
20240220,153700,727819200,10570,10570,10570,10570,0
|
|
20240220,153600,727819200,10570,10570,10570,10570,0
|
|
20240220,153500,727819200,10570,10570,10570,10570,0
|
|
20240220,153400,727819200,10570,10570,10570,10570,0
|
|
20240220,153300,727819200,10570,10570,10570,10570,0
|
|
20240220,153200,727819200,10570,10570,10570,10570,0
|
|
20240220,153100,727819200,10570,10570,10570,10570,0
|
|
20240220,153000,727819200,10570,10570,10570,10570,629
|
|
20240220,152900,721170670,10570,10570,10570,10570,0
|
|
20240220,152800,721170670,10570,10570,10570,10570,0
|
|
20240220,152700,721170670,10570,10570,10570,10570,0
|
|
20240220,152600,721170670,10570,10570,10570,10570,0
|
|
20240220,152500,721170670,10570,10570,10570,10570,0
|
|
20240220,152400,721170670,10570,10570,10570,10570,0
|
|
20240220,152300,721170670,10570,10570,10570,10570,0
|
|
20240220,152200,721170670,10570,10570,10570,10570,0
|
|
20240220,152100,721170670,10570,10570,10570,10570,0
|
|
20240220,152000,721170670,10570,10570,10570,10570,0
|
|
20240220,151900,721170670,10570,10570,10570,10570,0
|
|
20240220,151800,721170670,10570,10560,10570,10560,107
|
|
20240220,151700,720040720,10570,10570,10570,10570,201
|
|
20240220,151600,717916150,10570,10570,10570,10570,4
|
|
20240220,151500,717873870,10570,10580,10580,10570,260
|
|
20240220,151400,715125480,10580,10580,10580,10580,315
|
|
20240220,151300,711792780,10580,10590,10590,10580,11
|
|
20240220,151200,711676390,10590,10590,10590,10590,1
|
|
20240220,151100,711665800,10590,10590,10590,10590,20
|
|
20240220,151000,711454000,10590,10580,10590,10580,113
|
|
20240220,150900,710258440,10580,10580,10580,10580,23
|
|
20240220,150800,710015100,10590,10580,10590,10580,87
|
|
20240220,150700,709093990,10590,10590,10590,10590,0
|
|
20240220,150600,709093990,10590,10590,10590,10590,3
|
|
20240220,150500,709062220,10610,10600,10610,10600,470
|
|
20240220,150400,704076940,10600,10600,10600,10600,0
|
|
20240220,150300,704076940,10600,10600,10600,10600,3
|
|
20240220,150200,704045140,10600,10600,10600,10600,11
|
|
20240220,150100,703928540,10600,10600,10600,10600,1
|
|
20240220,150000,703917940,10570,10570,10570,10570,1
|
|
20240220,145900,703907370,10600,10600,10600,10600,0
|
|
20240220,145800,703907370,10600,10570,10600,10570,77
|
|
20240220,145700,703092200,10590,10590,10590,10590,331
|
|
20240220,145600,699586910,10600,10580,10600,10580,52
|
|
20240220,145500,699036730,10580,10580,10580,10580,9
|
|
20240220,145400,698941510,10580,10570,10580,10570,401
|
|
20240220,145300,694698940,10570,10570,10570,10570,0
|
|
20240220,145200,694698940,10570,10570,10570,10570,20
|
|
20240220,145100,694487540,10570,10570,10570,10570,0
|
|
20240220,145000,694487540,10570,10560,10570,10560,431
|
|
20240220,144900,689933090,10560,10560,10560,10560,162
|
|
20240220,144800,688222370,10530,10510,10530,10510,16
|
|
20240220,144700,688054050,10500,10520,10520,10500,53
|
|
20240220,144600,687497200,10520,10520,10520,10500,441
|
|
20240220,144500,682863110,10510,10520,10520,10510,21
|
|
20240220,144400,682642200,10520,10520,10520,10520,11
|
|
20240220,144300,682526480,10570,10570,10570,10570,0
|
|
20240220,144200,682526480,10570,10570,10570,10570,1
|
|
20240220,144100,682515910,10570,10570,10570,10570,0
|
|
20240220,144000,682515910,10570,10570,10570,10570,100
|
|
20240220,143900,681458910,10570,10570,10570,10570,0
|
|
20240220,143800,681458910,10570,10570,10570,10510,50
|
|
20240220,143700,680933290,10510,10510,10510,10510,196
|
|
20240220,143600,678873330,10510,10510,10510,10510,31
|
|
20240220,143500,678547520,10500,10500,10500,10500,0
|
|
20240220,143400,678547520,10500,10530,10530,10500,290
|
|
20240220,143300,675499040,10530,10530,10530,10530,10
|
|
20240220,143200,675393740,10530,10530,10530,10530,0
|
|
20240220,143100,675393740,10530,10530,10530,10530,0
|
|
20240220,143000,675393740,10530,10530,10530,10530,0
|
|
20240220,142900,675393740,10530,10530,10530,10530,0
|
|
20240220,142800,675393740,10530,10530,10530,10530,7
|
|
20240220,142700,675320030,10530,10530,10530,10520,450
|
|
20240220,142600,670581620,10520,10530,10530,10520,184
|
|
20240220,142500,668644320,10530,10530,10530,10530,0
|
|
20240220,142400,668644320,10530,10530,10530,10530,500
|
|
20240220,142300,663379320,10530,10530,10530,10530,0
|
|
20240220,142200,663379320,10530,10530,10530,10530,0
|
|
20240220,142100,663379320,10530,10530,10530,10530,252
|
|
20240220,142000,660725760,10530,10530,10530,10530,48
|
|
20240220,141900,660220320,10530,10530,10530,10530,2
|
|
20240220,141800,660199260,10540,10540,10540,10540,0
|
|
20240220,141700,660199260,10540,10540,10540,10540,0
|
|
20240220,141600,660199260,10540,10540,10540,10540,1097
|
|
20240220,141500,648636880,10510,10510,10510,10510,0
|
|
20240220,141400,648636880,10510,10510,10510,10510,0
|
|
20240220,141300,648636880,10510,10510,10510,10510,0
|
|
20240220,141200,648636880,10510,10510,10510,10510,51
|
|
20240220,141100,648100870,10580,10540,10580,10540,266
|
|
20240220,141000,645290490,10500,10500,10500,10500,0
|
|
20240220,140900,645290490,10500,10500,10500,10500,0
|
|
20240220,140800,645290490,10500,10500,10500,10500,0
|
|
20240220,140700,645290490,10500,10530,10550,10500,3369
|
|
20240220,140600,609845790,10540,10540,10540,10540,50
|
|
20240220,140500,609318790,10540,10540,10540,10540,136
|
|
20240220,140400,607885350,10540,10540,10540,10540,500
|
|
20240220,140300,602615350,10580,10580,10580,10580,0
|
|
20240220,140200,602615350,10580,10580,10580,10580,0
|
|
20240220,140100,602615350,10580,10580,10580,10580,0
|
|
20240220,140000,602615350,10580,10580,10580,10580,0
|
|
20240220,135900,602615350,10580,10580,10580,10580,5
|
|
20240220,135800,602562450,10580,10580,10580,10580,457
|
|
20240220,135700,597727390,10580,10580,10580,10580,0
|
|
20240220,135600,597727390,10580,10580,10580,10580,0
|
|
20240220,135500,597727390,10580,10580,10580,10580,0
|
|
20240220,135400,597727390,10580,10580,10580,10580,0
|
|
20240220,135300,597727390,10580,10580,10580,10580,0
|
|
20240220,135200,597727390,10580,10530,10590,10530,272
|
|
20240220,135100,594862650,10530,10550,10550,10530,1521
|
|
20240220,135000,578823310,10560,10560,10560,10560,115
|
|
20240220,134900,577608910,10560,10560,10560,10560,0
|
|
20240220,134800,577608910,10560,10560,10560,10560,84
|
|
20240220,134700,576721870,10560,10560,10560,10560,0
|
|
20240220,134600,576721870,10560,10570,10570,10560,267
|
|
20240220,134500,573901380,10570,10570,10570,10570,1
|
|
20240220,134400,573890810,10570,10570,10570,10570,141
|
|
20240220,134300,572400440,10570,10570,10570,10570,0
|
|
20240220,134200,572400440,10570,10570,10570,10570,1
|
|
20240220,134100,572389870,10570,10570,10570,10570,0
|
|
20240220,134000,572389870,10570,10570,10570,10570,0
|
|
20240220,133900,572389870,10570,10570,10570,10570,291
|
|
20240220,133800,569314000,10630,10630,10630,10630,50
|
|
20240220,133700,568782500,10630,10640,10640,10630,213
|
|
20240220,133600,566518260,10630,10610,10630,10610,500
|
|
20240220,133500,561204990,10570,10570,10570,10570,1
|
|
20240220,133400,561194420,10560,10560,10560,10560,10
|
|
20240220,133300,561088820,10620,10620,10620,10620,0
|
|
20240220,133200,561088820,10620,10620,10620,10620,15
|
|
20240220,133100,560929520,10620,10620,10620,10620,0
|
|
20240220,133000,560929520,10620,10620,10620,10620,0
|
|
20240220,132900,560929520,10620,10620,10620,10620,1
|
|
20240220,132800,560918900,10620,10620,10620,10620,100
|
|
20240220,132700,559856900,10620,10600,10630,10600,200
|
|
20240220,132600,557735750,10560,10560,10570,10560,73
|
|
20240220,132500,556964860,10560,10560,10560,10560,200
|
|
20240220,132400,554852860,10560,10560,10560,10560,3
|
|
20240220,132300,554821180,10600,10600,10600,10600,0
|
|
20240220,132200,554821180,10600,10600,10600,10600,0
|
|
20240220,132100,554821180,10600,10600,10600,10600,0
|
|
20240220,132000,554821180,10600,10600,10600,10600,0
|
|
20240220,131900,554821180,10600,10600,10600,10600,35
|
|
20240220,131800,554450180,10600,10600,10600,10600,0
|
|
20240220,131700,554450180,10600,10600,10600,10600,0
|
|
20240220,131600,554450180,10600,10600,10600,10600,7
|
|
20240220,131500,554375980,10560,10560,10560,10560,57
|
|
20240220,131400,553774060,10560,10560,10560,10560,0
|
|
20240220,131300,553774060,10560,10560,10560,10560,0
|
|
20240220,131200,553774060,10560,10560,10560,10560,0
|
|
20240220,131100,553774060,10560,10560,10560,10560,0
|
|
20240220,131000,553774060,10560,10560,10570,10560,250
|
|
20240220,130900,551134040,10560,10560,10560,10560,52
|
|
20240220,130800,550584920,10560,10560,10560,10560,0
|
|
20240220,130700,550584920,10560,10570,10570,10560,6
|
|
20240220,130600,550521540,10570,10570,10610,10570,26
|
|
20240220,130500,550246360,10560,10570,10570,10560,421
|
|
20240220,130400,545796540,10610,10570,10610,10570,55
|
|
20240220,130300,545214830,10610,10580,10610,10580,13
|
|
20240220,130200,545077230,10600,10600,10600,10600,5
|
|
20240220,130100,545024230,10600,10600,10600,10600,0
|
|
20240220,130000,545024230,10600,10600,10600,10600,0
|
|
20240220,125900,545024230,10600,10600,10600,10600,9
|
|
20240220,125800,544928830,10610,10610,10610,10610,0
|
|
20240220,125700,544928830,10610,10610,10610,10610,0
|
|
20240220,125600,544928830,10610,10610,10610,10610,8
|
|
20240220,125500,544843950,10610,10610,10610,10610,9
|
|
20240220,125400,544748460,10580,10580,10580,10580,1
|
|
20240220,125300,544737880,10610,10580,10610,10580,18
|
|
20240220,125200,544546930,10580,10580,10580,10580,6
|
|
20240220,125100,544483450,10610,10610,10610,10610,0
|
|
20240220,125000,544483450,10610,10610,10610,10610,10
|
|
20240220,124900,544377350,10580,10580,10580,10580,320
|
|
20240220,124800,540991750,10580,10590,10590,10580,429
|
|
20240220,124700,536451010,10590,10590,10590,10590,0
|
|
20240220,124600,536451010,10590,10590,10590,10590,0
|
|
20240220,124500,536451010,10590,10610,10610,10590,50
|
|
20240220,124400,535921470,10610,10610,10610,10610,0
|
|
20240220,124300,535921470,10610,10610,10610,10610,0
|
|
20240220,124200,535921470,10610,10610,10610,10610,108
|
|
20240220,124100,534775590,10620,10620,10620,10620,100
|
|
20240220,124000,533713590,10640,10640,10640,10640,0
|
|
20240220,123900,533713590,10640,10640,10640,10640,0
|
|
20240220,123800,533713590,10640,10640,10640,10640,0
|
|
20240220,123700,533713590,10640,10640,10640,10640,0
|
|
20240220,123600,533713590,10640,10620,10640,10620,198
|
|
20240220,123500,531609330,10620,10600,10620,10600,176
|
|
20240220,123400,529740230,10600,10590,10600,10590,11
|
|
20240220,123300,529623660,10600,10600,10600,10600,1
|
|
20240220,123200,529613060,10600,10600,10600,10600,0
|
|
20240220,123100,529613060,10600,10610,10610,10600,2
|
|
20240220,123000,529591850,10620,10620,10620,10620,0
|
|
20240220,122900,529591850,10620,10620,10620,10620,0
|
|
20240220,122800,529591850,10620,10620,10620,10620,0
|
|
20240220,122700,529591850,10620,10620,10620,10620,0
|
|
20240220,122600,529591850,10620,10620,10620,10620,0
|
|
20240220,122500,529591850,10620,10620,10620,10620,0
|
|
20240220,122400,529591850,10620,10620,10620,10620,0
|
|
20240220,122300,529591850,10620,10620,10620,10620,0
|
|
20240220,122200,529591850,10620,10620,10620,10620,0
|
|
20240220,122100,529591850,10620,10620,10620,10620,0
|
|
20240220,122000,529591850,10620,10620,10620,10620,0
|
|
20240220,121900,529591850,10620,10620,10620,10620,1
|
|
20240220,121800,529581230,10630,10630,10630,10630,0
|
|
20240220,121700,529581230,10630,10630,10630,10630,0
|
|
20240220,121600,529581230,10630,10630,10630,10630,0
|
|
20240220,121500,529581230,10630,10630,10630,10630,0
|
|
20240220,121400,529581230,10630,10650,10650,10630,3
|
|
20240220,121300,529549310,10650,10650,10650,10650,2
|
|
20240220,121200,529528010,10650,10650,10650,10650,0
|
|
20240220,121100,529528010,10650,10650,10650,10650,0
|
|
20240220,121000,529528010,10650,10650,10650,10650,0
|
|
20240220,120900,529528010,10650,10650,10650,10650,0
|
|
20240220,120800,529528010,10650,10650,10650,10650,0
|
|
20240220,120700,529528010,10650,10650,10650,10650,0
|
|
20240220,120600,529528010,10650,10650,10650,10650,0
|
|
20240220,120500,529528010,10650,10650,10650,10650,0
|
|
20240220,120400,529528010,10650,10650,10650,10650,1
|
|
20240220,120300,529517360,10590,10590,10590,10590,0
|
|
20240220,120200,529517360,10590,10590,10590,10590,0
|
|
20240220,120100,529517360,10590,10590,10590,10590,0
|
|
20240220,120000,529517360,10590,10590,10590,10590,0
|
|
20240220,115900,529517360,10590,10600,10600,10590,1033
|
|
20240220,115800,518577850,10590,10590,10590,10590,0
|
|
20240220,115700,518577850,10590,10590,10590,10590,0
|
|
20240220,115600,518577850,10590,10600,10600,10560,1286
|
|
20240220,115500,504983280,10600,10600,10600,10600,0
|
|
20240220,115400,504983280,10600,10600,10600,10600,0
|
|
20240220,115300,504983280,10600,10600,10600,10600,0
|
|
20240220,115200,504983280,10600,10620,10620,10600,596
|
|
20240220,115100,498661770,10610,10610,10610,10610,0
|
|
20240220,115000,498661770,10610,10620,10620,10610,45
|
|
20240220,114900,498183920,10670,10670,10670,10670,0
|
|
20240220,114800,498183920,10670,10670,10670,10670,0
|
|
20240220,114700,498183920,10670,10670,10670,10670,0
|
|
20240220,114600,498183920,10670,10670,10670,10670,0
|
|
20240220,114500,498183920,10670,10670,10670,10670,0
|
|
20240220,114400,498183920,10670,10670,10670,10670,0
|
|
20240220,114300,498183920,10670,10670,10670,10670,0
|
|
20240220,114200,498183920,10670,10670,10670,10670,0
|
|
20240220,114100,498183920,10670,10670,10670,10670,0
|
|
20240220,114000,498183920,10670,10670,10670,10670,6
|
|
20240220,113900,498119900,10680,10680,10680,10680,0
|
|
20240220,113800,498119900,10680,10680,10680,10680,0
|
|
20240220,113700,498119900,10680,10680,10680,10680,0
|
|
20240220,113600,498119900,10680,10680,10680,10680,0
|
|
20240220,113500,498119900,10680,10680,10680,10680,0
|
|
20240220,113400,498119900,10680,10670,10680,10670,601
|
|
20240220,113300,491701950,10670,10650,10670,10640,865
|
|
20240220,113200,482488550,10650,10650,10650,10650,416
|
|
20240220,113100,478058150,10640,10640,10640,10640,0
|
|
20240220,113000,478058150,10640,10640,10640,10640,0
|
|
20240220,112900,478058150,10640,10640,10640,10640,0
|
|
20240220,112800,478058150,10640,10650,10650,10640,878
|
|
20240220,112700,468708410,10680,10680,10680,10680,0
|
|
20240220,112600,468708410,10680,10680,10680,10680,0
|
|
20240220,112500,468708410,10680,10680,10680,10680,0
|
|
20240220,112400,468708410,10680,10680,10680,10680,0
|
|
20240220,112300,468708410,10680,10680,10680,10680,0
|
|
20240220,112200,468708410,10680,10680,10680,10680,300
|
|
20240220,112100,465504410,10680,10680,10680,10680,0
|
|
20240220,112000,465504410,10680,10680,10690,10640,269
|
|
20240220,111900,462631310,10680,10640,10680,10640,966
|
|
20240220,111800,452333070,10640,10630,10640,10610,1429
|
|
20240220,111700,437140580,10630,10630,10630,10630,0
|
|
20240220,111600,437140580,10630,10630,10630,10630,274
|
|
20240220,111500,434227960,10600,10600,10600,10600,3
|
|
20240220,111400,434196160,10600,10600,10600,10600,2
|
|
20240220,111300,434174960,10580,10580,10580,10580,0
|
|
20240220,111200,434174960,10580,10580,10580,10580,0
|
|
20240220,111100,434174960,10580,10580,10580,10580,3
|
|
20240220,111000,434143220,10580,10580,10580,10580,63
|
|
20240220,110900,433476680,10630,10630,10630,10630,0
|
|
20240220,110800,433476680,10630,10630,10630,10630,0
|
|
20240220,110700,433476680,10630,10630,10630,10630,0
|
|
20240220,110600,433476680,10630,10570,10630,10560,42
|
|
20240220,110500,433032890,10630,10630,10630,10630,0
|
|
20240220,110400,433032890,10630,10630,10630,10630,0
|
|
20240220,110300,433032890,10630,10590,10630,10590,302
|
|
20240220,110200,429834670,10600,10600,10600,10600,539
|
|
20240220,110100,424121270,10610,10620,10620,10610,473
|
|
20240220,110000,419101040,10630,10640,10640,10630,203
|
|
20240220,105900,416943100,10640,10640,10640,10640,0
|
|
20240220,105800,416943100,10640,10640,10640,10640,263
|
|
20240220,105700,414144780,10640,10640,10640,10640,0
|
|
20240220,105600,414144780,10640,10660,10660,10640,162
|
|
20240220,105500,412420730,10670,10680,10680,10670,2
|
|
20240220,105400,412399380,10680,10680,10680,10680,0
|
|
20240220,105300,412399380,10680,10680,10680,10680,0
|
|
20240220,105200,412399380,10680,10680,10680,10680,0
|
|
20240220,105100,412399380,10680,10680,10680,10680,0
|
|
20240220,105000,412399380,10680,10670,10680,10670,110
|
|
20240220,104900,411224880,10670,10670,10670,10670,15
|
|
20240220,104800,411064830,10650,10660,10660,10650,583
|
|
20240220,104700,404854720,10660,10660,10660,10660,54
|
|
20240220,104600,404279080,10670,10660,10670,10660,4
|
|
20240220,104500,404236420,10670,10670,10670,10670,0
|
|
20240220,104400,404236420,10670,10670,10670,10670,0
|
|
20240220,104300,404236420,10670,10670,10670,10670,0
|
|
20240220,104200,404236420,10670,10670,10670,10670,103
|
|
20240220,104100,403137410,10670,10700,10700,10670,2
|
|
20240220,104000,403116040,10640,10640,10640,10640,0
|
|
20240220,103900,403116040,10640,10670,10700,10640,1181
|
|
20240220,103800,390496710,10640,10640,10640,10640,0
|
|
20240220,103700,390496710,10640,10640,10640,10640,0
|
|
20240220,103600,390496710,10640,10640,10640,10640,1
|
|
20240220,103500,390486070,10640,10640,10640,10640,60
|
|
20240220,103400,389847670,10640,10640,10640,10640,0
|
|
20240220,103300,389847670,10640,10640,10640,10640,0
|
|
20240220,103200,389847670,10640,10640,10640,10640,24
|
|
20240220,103100,389592310,10640,10640,10640,10640,0
|
|
20240220,103000,389592310,10640,10640,10640,10640,0
|
|
20240220,102900,389592310,10640,10640,10640,10640,13
|
|
20240220,102800,389453990,10640,10640,10640,10640,0
|
|
20240220,102700,389453990,10640,10640,10640,10640,30
|
|
20240220,102600,389134790,10640,10640,10640,10640,2
|
|
20240220,102500,389113510,10640,10640,10640,10640,22
|
|
20240220,102400,388879430,10640,10640,10640,10640,0
|
|
20240220,102300,388879430,10640,10640,10640,10640,463
|
|
20240220,102200,383953110,10640,10690,10690,10640,87
|
|
20240220,102100,383024680,10640,10640,10640,10640,0
|
|
20240220,102000,383024680,10640,10640,10640,10640,0
|
|
20240220,101900,383024680,10640,10640,10640,10640,0
|
|
20240220,101800,383024680,10640,10650,10650,10640,298
|
|
20240220,101700,379851770,10650,10650,10650,10650,0
|
|
20240220,101600,379851770,10650,10650,10650,10650,0
|
|
20240220,101500,379851770,10650,10650,10650,10650,1
|
|
20240220,101400,379841120,10650,10650,10650,10650,264
|
|
20240220,101300,377029520,10650,10650,10650,10650,0
|
|
20240220,101200,377029520,10650,10650,10650,10650,166
|
|
20240220,101100,375261620,10650,10650,10650,10650,0
|
|
20240220,101000,375261620,10650,10650,10650,10650,25
|
|
20240220,100900,374995370,10640,10640,10640,10640,0
|
|
20240220,100800,374995370,10640,10700,10710,10640,605
|
|
20240220,100700,368519150,10700,10700,10700,10700,0
|
|
20240220,100600,368519150,10700,10680,10700,10680,242
|
|
20240220,100500,365930180,10640,10640,10640,10640,0
|
|
20240220,100400,365930180,10640,10640,10640,10640,0
|
|
20240220,100300,365930180,10640,10640,10640,10640,0
|
|
20240220,100200,365930180,10640,10680,10680,10640,359
|
|
20240220,100100,362099890,10680,10680,10680,10680,0
|
|
20240220,100000,362099890,10680,10660,10680,10660,346
|
|
20240220,095900,358411110,10680,10660,10680,10660,41
|
|
20240220,095800,357974030,10630,10630,10630,10630,47
|
|
20240220,095700,357474420,10630,10630,10630,10630,0
|
|
20240220,095600,357474420,10630,10630,10630,10630,0
|
|
20240220,095500,357474420,10630,10630,10630,10630,15
|
|
20240220,095400,357314970,10620,10630,10630,10620,273
|
|
20240220,095300,354413010,10630,10630,10630,10630,50
|
|
20240220,095200,353881510,10620,10660,10660,10620,559
|
|
20240220,095100,347944090,10660,10660,10660,10660,0
|
|
20240220,095000,347944090,10660,10660,10660,10660,0
|
|
20240220,094900,347944090,10660,10660,10660,10660,120
|
|
20240220,094800,346664890,10630,10660,10660,10630,219
|
|
20240220,094700,344332720,10640,10640,10640,10640,60
|
|
20240220,094600,343694320,10640,10650,10650,10640,470
|
|
20240220,094500,338689040,10700,10690,10700,10690,69
|
|
20240220,094400,337951420,10690,10690,10690,10690,1
|
|
20240220,094300,337940730,10680,10680,10680,10680,305
|
|
20240220,094200,334683330,10680,10660,10680,10660,283
|
|
20240220,094100,331663870,10650,10630,10650,10630,29
|
|
20240220,094000,331355400,10630,10630,10630,10630,122
|
|
20240220,093900,330058540,10630,10630,10630,10630,50
|
|
20240220,093800,329527040,10630,10700,10700,10630,67
|
|
20240220,093700,328810560,10710,10660,10710,10620,457
|
|
20240220,093600,323937760,10670,10660,10670,10660,1261
|
|
20240220,093500,310487290,10670,10670,10670,10670,182
|
|
20240220,093400,308545350,10720,10720,10720,10720,0
|
|
20240220,093300,308545350,10720,10710,10720,10710,153
|
|
20240220,093200,306906650,10740,10720,10740,10720,618
|
|
20240220,093100,300276330,10720,10650,10720,10650,1837
|
|
20240220,093000,280653570,10650,10640,10650,10640,325
|
|
20240220,092900,277192410,10650,10600,10650,10600,80
|
|
20240220,092800,276343610,10600,10600,10600,10600,23
|
|
20240220,092700,276099810,10550,10600,10600,10550,100
|
|
20240220,092600,275044310,10600,10590,10600,10590,28
|
|
20240220,092500,274747720,10580,10580,10580,10580,200
|
|
20240220,092400,272631720,10580,10550,10580,10530,194
|
|
20240220,092300,270586810,10580,10560,10580,10540,550
|
|
20240220,092200,264787160,10580,10660,10660,10570,526
|
|
20240220,092100,259226680,10680,10620,10690,10620,101
|
|
20240220,092000,258147820,10530,10530,10530,10530,0
|
|
20240220,091900,258147820,10530,10530,10530,10530,0
|
|
20240220,091800,258147820,10530,10530,10530,10530,0
|
|
20240220,091700,258147820,10530,10540,10540,10530,30
|
|
20240220,091600,257831730,10570,10530,10570,10530,768
|
|
20240220,091500,249744650,10530,10560,10560,10530,382
|
|
20240220,091400,245713490,10570,10590,10590,10570,248
|
|
20240220,091300,243090820,10580,10620,10620,10580,1491
|
|
20240220,091200,227274960,10610,10610,10610,10610,65
|
|
20240220,091100,226585310,10650,10630,10650,10610,378
|
|
20240220,091000,222569650,10700,10700,10700,10700,555
|
|
20240220,090900,216631150,10700,10600,10700,10550,2601
|
|
20240220,090800,188928240,10610,10630,10630,10610,736
|
|
20240220,090700,181113760,10630,10630,10640,10620,232
|
|
20240220,090600,178646400,10630,10650,10650,10620,674
|
|
20240220,090500,171480190,10650,10700,10740,10650,1108
|
|
20240220,090400,159625380,10700,10750,10760,10660,3842
|
|
20240220,090300,118499950,10750,10670,10800,10670,5181
|
|
20240220,090200,62852050,10680,10620,10680,10620,1827
|
|
20240220,090100,43389760,10660,10650,10670,10600,1869
|
|
20240220,090000,23538390,10670,10600,10670,10520,2216
|