655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,195200,545369680,13950,13950,13950,13950,300
|
|
20240220,195100,545369680,13950,13950,13950,13950,0
|
|
20240220,195000,545369680,13950,13950,13950,13950,0
|
|
20240220,194900,545369680,13950,13950,13950,13950,0
|
|
20240220,194800,545369680,13950,13950,13950,13950,0
|
|
20240220,194700,545369680,13950,13950,13950,13950,0
|
|
20240220,194600,545369680,13950,13950,13950,13950,0
|
|
20240220,194500,545369680,13950,13950,13950,13950,0
|
|
20240220,194400,545369680,13950,13950,13950,13950,0
|
|
20240220,194300,545369680,13950,13950,13950,13950,0
|
|
20240220,194200,545369680,13950,13950,13950,13950,0
|
|
20240220,194100,545369680,13950,13950,13950,13950,0
|
|
20240220,194000,545369680,13950,13950,13950,13950,0
|
|
20240220,193900,545369680,13950,13950,13950,13950,0
|
|
20240220,193800,545369680,13950,13950,13950,13950,0
|
|
20240220,193700,545369680,13950,13950,13950,13950,0
|
|
20240220,193600,545369680,13950,13950,13950,13950,0
|
|
20240220,193500,545369680,13950,13950,13950,13950,0
|
|
20240220,193400,545369680,13950,13950,13950,13950,0
|
|
20240220,193300,545369680,13950,13950,13950,13950,0
|
|
20240220,193200,545369680,13950,13950,13950,13950,0
|
|
20240220,193100,545369680,13950,13950,13950,13950,0
|
|
20240220,193000,545369680,13950,13950,13950,13950,0
|
|
20240220,192900,545369680,13950,13950,13950,13950,0
|
|
20240220,192800,545369680,13950,13950,13950,13950,0
|
|
20240220,192700,545369680,13950,13950,13950,13950,0
|
|
20240220,192600,545369680,13950,13950,13950,13950,0
|
|
20240220,192500,545369680,13950,13950,13950,13950,0
|
|
20240220,192400,545369680,13950,13950,13950,13950,0
|
|
20240220,192300,545369680,13950,13950,13950,13950,0
|
|
20240220,192200,545369680,13950,13950,13950,13950,300
|
|
20240220,192100,545369680,13950,13950,13950,13950,0
|
|
20240220,192000,545369680,13950,13950,13950,13950,0
|
|
20240220,191900,545369680,13950,13950,13950,13950,0
|
|
20240220,191800,545369680,13950,13950,13950,13950,0
|
|
20240220,191700,545369680,13950,13950,13950,13950,0
|
|
20240220,191600,545369680,13950,13950,13950,13950,0
|
|
20240220,191500,545369680,13950,13950,13950,13950,0
|
|
20240220,191400,545369680,13950,13950,13950,13950,0
|
|
20240220,191300,545369680,13950,13950,13950,13950,0
|
|
20240220,191200,545369680,13950,13950,13950,13950,0
|
|
20240220,191100,545369680,13950,13950,13950,13950,0
|
|
20240220,191000,545369680,13950,13950,13950,13950,0
|
|
20240220,190900,545369680,13950,13950,13950,13950,0
|
|
20240220,190800,545369680,13950,13950,13950,13950,0
|
|
20240220,190700,545369680,13950,13950,13950,13950,0
|
|
20240220,190600,545369680,13950,13950,13950,13950,0
|
|
20240220,190500,545369680,13950,13950,13950,13950,0
|
|
20240220,190400,545369680,13950,13950,13950,13950,0
|
|
20240220,190300,545369680,13950,13950,13950,13950,0
|
|
20240220,190200,545369680,13950,13950,13950,13950,0
|
|
20240220,190100,545369680,13950,13950,13950,13950,0
|
|
20240220,190000,545369680,13950,13950,13950,13950,0
|
|
20240220,185900,545369680,13950,13950,13950,13950,0
|
|
20240220,185800,545369680,13950,13950,13950,13950,0
|
|
20240220,185700,545369680,13950,13950,13950,13950,0
|
|
20240220,185600,545369680,13950,13950,13950,13950,0
|
|
20240220,185500,545369680,13950,13950,13950,13950,0
|
|
20240220,185400,545369680,13950,13950,13950,13950,0
|
|
20240220,185300,545369680,13950,13950,13950,13950,0
|
|
20240220,185200,545369680,13950,13950,13950,13950,300
|
|
20240220,185100,545369680,13950,13950,13950,13950,0
|
|
20240220,185000,545369680,13950,13950,13950,13950,0
|
|
20240220,184900,545369680,13950,13950,13950,13950,0
|
|
20240220,184800,545369680,13950,13950,13950,13950,0
|
|
20240220,184700,545369680,13950,13950,13950,13950,0
|
|
20240220,184600,545369680,13950,13950,13950,13950,0
|
|
20240220,184500,545369680,13950,13950,13950,13950,0
|
|
20240220,184400,545369680,13950,13950,13950,13950,0
|
|
20240220,184300,545369680,13950,13950,13950,13950,0
|
|
20240220,184200,545369680,13950,13950,13950,13950,0
|
|
20240220,184100,545369680,13950,13950,13950,13950,0
|
|
20240220,184000,545369680,13950,13950,13950,13950,0
|
|
20240220,183900,545369680,13950,13950,13950,13950,0
|
|
20240220,183800,545369680,13950,13950,13950,13950,0
|
|
20240220,183700,545369680,13950,13950,13950,13950,0
|
|
20240220,183600,545369680,13950,13950,13950,13950,0
|
|
20240220,183500,545369680,13950,13950,13950,13950,0
|
|
20240220,183400,545369680,13950,13950,13950,13950,0
|
|
20240220,183300,545369680,13950,13950,13950,13950,0
|
|
20240220,183200,545369680,13950,13950,13950,13950,0
|
|
20240220,183100,545369680,13950,13950,13950,13950,0
|
|
20240220,183000,545369680,13950,13950,13950,13950,0
|
|
20240220,182900,545369680,13950,13950,13950,13950,0
|
|
20240220,182800,545369680,13950,13950,13950,13950,0
|
|
20240220,182700,545369680,13950,13950,13950,13950,0
|
|
20240220,182600,545369680,13950,13950,13950,13950,0
|
|
20240220,182500,545369680,13950,13950,13950,13950,0
|
|
20240220,182400,545369680,13950,13950,13950,13950,0
|
|
20240220,182300,545369680,13950,13950,13950,13950,0
|
|
20240220,182200,545369680,13950,13950,13950,13950,300
|
|
20240220,182100,545369680,13950,13950,13950,13950,0
|
|
20240220,182000,545369680,13950,13950,13950,13950,0
|
|
20240220,181900,545369680,13950,13950,13950,13950,0
|
|
20240220,181800,545369680,13950,13950,13950,13950,0
|
|
20240220,181700,545369680,13950,13950,13950,13950,0
|
|
20240220,181600,545369680,13950,13950,13950,13950,0
|
|
20240220,181500,545369680,13950,13950,13950,13950,0
|
|
20240220,181400,545369680,13950,13950,13950,13950,0
|
|
20240220,181300,545369680,13950,13950,13950,13950,0
|
|
20240220,181200,545369680,13950,13950,13950,13950,0
|
|
20240220,181100,545369680,13950,13950,13950,13950,0
|
|
20240220,181000,545369680,13950,13950,13950,13950,0
|
|
20240220,180900,545369680,13950,13950,13950,13950,0
|
|
20240220,180800,545369680,13950,13950,13950,13950,0
|
|
20240220,180700,545369680,13950,13950,13950,13950,0
|
|
20240220,180600,545369680,13950,13950,13950,13950,0
|
|
20240220,180500,545369680,13950,13950,13950,13950,0
|
|
20240220,180400,545369680,13950,13950,13950,13950,0
|
|
20240220,180300,545369680,13950,13950,13950,13950,0
|
|
20240220,180200,545369680,13950,13950,13950,13950,0
|
|
20240220,180100,545369680,13950,13950,13950,13950,0
|
|
20240220,180000,545369680,13950,13950,13950,13950,0
|
|
20240220,175900,545369680,13950,13950,13950,13950,0
|
|
20240220,175800,545369680,13950,13950,13950,13950,0
|
|
20240220,175700,545369680,13950,13950,13950,13950,0
|
|
20240220,175600,545369680,13950,13950,13950,13950,0
|
|
20240220,175500,545369680,13950,13950,13950,13950,0
|
|
20240220,175400,545369680,13950,13950,13950,13950,0
|
|
20240220,175300,545369680,13950,13950,13950,13950,0
|
|
20240220,175200,545369680,13950,13950,13950,13950,300
|
|
20240220,175100,545369680,13950,13950,13950,13950,0
|
|
20240220,175000,545369680,13950,13950,13950,13950,0
|
|
20240220,174900,545369680,13950,13950,13950,13950,0
|
|
20240220,174800,545369680,13950,13950,13950,13950,0
|
|
20240220,174700,545369680,13950,13950,13950,13950,0
|
|
20240220,174600,545369680,13950,13950,13950,13950,0
|
|
20240220,174500,545369680,13950,13950,13950,13950,0
|
|
20240220,174400,545369680,13950,13950,13950,13950,0
|
|
20240220,174300,545369680,13950,13950,13950,13950,0
|
|
20240220,174200,545369680,13950,13950,13950,13950,0
|
|
20240220,174100,545369680,13950,13950,13950,13950,0
|
|
20240220,174000,545369680,13950,13950,13950,13950,0
|
|
20240220,173900,545369680,13950,13950,13950,13950,0
|
|
20240220,173800,545369680,13950,13950,13950,13950,0
|
|
20240220,173700,545369680,13950,13950,13950,13950,0
|
|
20240220,173600,545369680,13950,13950,13950,13950,0
|
|
20240220,173500,545369680,13950,13950,13950,13950,0
|
|
20240220,173400,545369680,13950,13950,13950,13950,0
|
|
20240220,173300,545369680,13950,13950,13950,13950,0
|
|
20240220,173200,545369680,13950,13950,13950,13950,0
|
|
20240220,173100,545369680,13950,13950,13950,13950,0
|
|
20240220,173000,545369680,13950,13950,13950,13950,0
|
|
20240220,172900,545369680,13950,13950,13950,13950,0
|
|
20240220,172800,545369680,13950,13950,13950,13950,0
|
|
20240220,172700,545369680,13950,13950,13950,13950,0
|
|
20240220,172600,545369680,13950,13950,13950,13950,0
|
|
20240220,172500,545369680,13950,13950,13950,13950,0
|
|
20240220,172400,545369680,13950,13950,13950,13950,0
|
|
20240220,172300,545369680,13950,13950,13950,13950,0
|
|
20240220,172200,545369680,13950,13950,13950,13950,300
|
|
20240220,172100,545369680,13950,13950,13950,13950,0
|
|
20240220,172000,545369680,13950,13950,13950,13950,0
|
|
20240220,171900,545369680,13950,13950,13950,13950,0
|
|
20240220,171800,545369680,13950,13950,13950,13950,0
|
|
20240220,171700,545369680,13950,13950,13950,13950,0
|
|
20240220,171600,545369680,13950,13950,13950,13950,0
|
|
20240220,171500,545369680,13950,13950,13950,13950,0
|
|
20240220,171400,545369680,13950,13950,13950,13950,0
|
|
20240220,171300,545369680,13950,13950,13950,13950,0
|
|
20240220,171200,545369680,13950,13950,13950,13950,0
|
|
20240220,171100,545369680,13950,13950,13950,13950,0
|
|
20240220,171000,545369680,13950,13950,13950,13950,0
|
|
20240220,170900,545369680,13950,13950,13950,13950,0
|
|
20240220,170800,545369680,13950,13950,13950,13950,0
|
|
20240220,170700,545369680,13950,13950,13950,13950,0
|
|
20240220,170600,545369680,13950,13950,13950,13950,0
|
|
20240220,170500,545369680,13950,13950,13950,13950,0
|
|
20240220,170400,545369680,13950,13950,13950,13950,0
|
|
20240220,170300,545369680,13950,13950,13950,13950,0
|
|
20240220,170200,545369680,13950,13950,13950,13950,0
|
|
20240220,170100,545369680,13950,13950,13950,13950,0
|
|
20240220,170000,545369680,13950,13950,13950,13950,0
|
|
20240220,165900,545369680,13950,13950,13950,13950,0
|
|
20240220,165800,545369680,13950,13950,13950,13950,0
|
|
20240220,165700,545369680,13950,13950,13950,13950,0
|
|
20240220,165600,545369680,13950,13950,13950,13950,0
|
|
20240220,165500,545369680,13950,13950,13950,13950,0
|
|
20240220,165400,545369680,13950,13950,13950,13950,0
|
|
20240220,165300,545369680,13950,13950,13950,13950,0
|
|
20240220,165200,545369680,13950,13950,13950,13950,300
|
|
20240220,165100,545369680,13950,13950,13950,13950,0
|
|
20240220,165000,545369680,13950,13950,13950,13950,0
|
|
20240220,164900,545369680,13950,13950,13950,13950,0
|
|
20240220,164800,545369680,13950,13950,13950,13950,0
|
|
20240220,164700,545369680,13950,13950,13950,13950,0
|
|
20240220,164600,545369680,13950,13950,13950,13950,0
|
|
20240220,164500,545369680,13950,13950,13950,13950,0
|
|
20240220,164400,545369680,13950,13950,13950,13950,0
|
|
20240220,164300,545369680,13950,13950,13950,13950,0
|
|
20240220,164200,545369680,13950,13950,13950,13950,0
|
|
20240220,164100,545369680,13950,13950,13950,13950,0
|
|
20240220,164000,545369680,13950,13950,13950,13950,0
|
|
20240220,163900,545369680,13950,13950,13950,13950,0
|
|
20240220,163800,545369680,13950,13950,13950,13950,0
|
|
20240220,163700,545369680,13950,13950,13950,13950,0
|
|
20240220,163600,545369680,13950,13950,13950,13950,0
|
|
20240220,163500,545369680,13950,13950,13950,13950,0
|
|
20240220,163400,545369680,13950,13950,13950,13950,0
|
|
20240220,163300,545369680,13950,13950,13950,13950,0
|
|
20240220,163200,545369680,13950,13950,13950,13950,0
|
|
20240220,163100,545369680,13950,13950,13950,13950,0
|
|
20240220,163000,545369680,13950,13950,13950,13950,0
|
|
20240220,162900,545369680,13950,13950,13950,13950,0
|
|
20240220,162800,545369680,13950,13950,13950,13950,0
|
|
20240220,162700,545369680,13950,13950,13950,13950,0
|
|
20240220,162600,545369680,13950,13950,13950,13950,0
|
|
20240220,162500,545369680,13950,13950,13950,13950,0
|
|
20240220,162400,545369680,13950,13950,13950,13950,0
|
|
20240220,162300,545369680,13950,13950,13950,13950,0
|
|
20240220,162200,545369680,13950,13950,13950,13950,300
|
|
20240220,162100,545369680,13950,13950,13950,13950,0
|
|
20240220,162000,545369680,13950,13950,13950,13950,0
|
|
20240220,161900,545369680,13950,13950,13950,13950,0
|
|
20240220,161800,545369680,13950,13950,13950,13950,0
|
|
20240220,161700,545369680,13950,13950,13950,13950,0
|
|
20240220,161600,545369680,13950,13950,13950,13950,0
|
|
20240220,161500,545369680,13950,13950,13950,13950,0
|
|
20240220,161400,545369680,13950,13950,13950,13950,0
|
|
20240220,161300,545369680,13950,13950,13950,13950,0
|
|
20240220,161200,545369680,13950,13950,13950,13950,0
|
|
20240220,161100,545369680,13950,13950,13950,13950,0
|
|
20240220,161000,545369680,13950,13950,13950,13950,0
|
|
20240220,160900,545369680,13950,13950,13950,13950,0
|
|
20240220,160800,545369680,13950,13950,13950,13950,0
|
|
20240220,160700,545369680,13950,13950,13950,13950,0
|
|
20240220,160600,545369680,13950,13950,13950,13950,0
|
|
20240220,160500,545369680,13950,13950,13950,13950,0
|
|
20240220,160400,545369680,13950,13950,13950,13950,0
|
|
20240220,160300,545369680,13950,13950,13950,13950,0
|
|
20240220,160200,545369680,13950,13950,13950,13950,0
|
|
20240220,160100,545369680,13950,13950,13950,13950,0
|
|
20240220,160000,545369680,13950,13950,13950,13950,0
|
|
20240220,155900,545369680,13950,13950,13950,13950,0
|
|
20240220,155800,545369680,13950,13950,13950,13950,0
|
|
20240220,155700,545369680,13950,13950,13950,13950,0
|
|
20240220,155600,545369680,13950,13950,13950,13950,0
|
|
20240220,155500,545369680,13950,13950,13950,13950,0
|
|
20240220,155400,545369680,13950,13950,13950,13950,0
|
|
20240220,155300,545369680,13950,13950,13950,13950,0
|
|
20240220,155200,545369680,13950,13950,13950,13950,300
|
|
20240220,155100,545369680,13950,13950,13950,13950,0
|
|
20240220,155000,545369680,13950,13950,13950,13950,0
|
|
20240220,154900,545369680,13950,13950,13950,13950,0
|
|
20240220,154800,545369680,13950,13950,13950,13950,0
|
|
20240220,154700,545369680,13950,13950,13950,13950,0
|
|
20240220,154600,545369680,13950,13950,13950,13950,0
|
|
20240220,154500,545369680,13950,13950,13950,13950,0
|
|
20240220,154400,545369680,13950,13950,13950,13950,0
|
|
20240220,154300,545369680,13950,13950,13950,13950,0
|
|
20240220,154200,545369680,13950,13950,13950,13950,0
|
|
20240220,154100,545369680,13950,13950,13950,13950,0
|
|
20240220,154000,545369680,13950,13950,13950,13950,0
|
|
20240220,153900,545369680,13950,13950,13950,13950,0
|
|
20240220,153800,545369680,13950,13950,13950,13950,0
|
|
20240220,153700,545369680,13950,13950,13950,13950,0
|
|
20240220,153600,545369680,13950,13950,13950,13950,0
|
|
20240220,153500,545369680,13950,13950,13950,13950,0
|
|
20240220,153400,545369680,13950,13950,13950,13950,0
|
|
20240220,153300,545369680,13950,13950,13950,13950,0
|
|
20240220,153200,545369680,13950,13950,13950,13950,0
|
|
20240220,153100,545369680,13950,13950,13950,13950,0
|
|
20240220,153000,545369680,13950,13950,13950,13950,300
|
|
20240220,152900,541184680,13950,13950,13950,13950,0
|
|
20240220,152800,541184680,13950,13950,13950,13950,0
|
|
20240220,152700,541184680,13950,13950,13950,13950,0
|
|
20240220,152600,541184680,13950,13950,13950,13950,0
|
|
20240220,152500,541184680,13950,13950,13950,13950,0
|
|
20240220,152400,541184680,13950,13950,13950,13950,0
|
|
20240220,152300,541184680,13950,13950,13950,13950,0
|
|
20240220,152200,541184680,13950,13950,13950,13950,0
|
|
20240220,152100,541184680,13950,13950,13950,13950,0
|
|
20240220,152000,541184680,13950,13950,13950,13950,0
|
|
20240220,151900,541184680,13950,13950,13950,13950,0
|
|
20240220,151800,541184680,13950,13950,13950,13950,0
|
|
20240220,151700,541184680,13950,13950,13950,13950,1
|
|
20240220,151600,541170730,13960,13960,13960,13960,7
|
|
20240220,151500,541073010,13980,13980,13980,13980,19
|
|
20240220,151400,540807390,13980,13980,13980,13980,135
|
|
20240220,151300,538920090,13980,13950,13980,13950,513
|
|
20240220,151200,531754530,13970,13980,14010,13970,362
|
|
20240220,151100,526694910,13940,13970,13970,13940,500
|
|
20240220,151000,519722790,13970,13970,13970,13970,56
|
|
20240220,150900,518940470,13990,13990,13990,13990,0
|
|
20240220,150800,518940470,13990,13990,13990,13990,191
|
|
20240220,150700,516268380,13990,13980,13990,13980,153
|
|
20240220,150600,514128010,13980,13970,13980,13970,107
|
|
20240220,150500,512632220,13970,13970,13970,13970,7
|
|
20240220,150400,512534430,13970,13970,13970,13970,107
|
|
20240220,150300,511039640,13970,13990,13990,13970,553
|
|
20240220,150200,503311370,14000,14000,14000,14000,286
|
|
20240220,150100,499307370,13950,13950,13950,13950,147
|
|
20240220,150000,497256720,13940,13940,13940,13940,0
|
|
20240220,145900,497256720,13940,13940,13940,13940,0
|
|
20240220,145800,497256720,13940,13940,13940,13940,0
|
|
20240220,145700,497256720,13940,13940,13940,13940,0
|
|
20240220,145600,497256720,13940,13940,13940,13940,4
|
|
20240220,145500,497200960,13940,13940,13940,13940,75
|
|
20240220,145400,496155460,13950,13950,13950,13950,241
|
|
20240220,145300,492793510,13950,13950,13950,13950,3
|
|
20240220,145200,492751660,13980,13980,13980,13980,0
|
|
20240220,145100,492751660,13980,13990,13990,13980,416
|
|
20240220,145000,486933120,14000,13960,14000,13960,250
|
|
20240220,144900,483437200,13920,13920,13920,13920,0
|
|
20240220,144800,483437200,13920,13920,13920,13920,368
|
|
20240220,144700,478314640,13910,13910,13910,13910,0
|
|
20240220,144600,478314640,13910,13910,13910,13910,12
|
|
20240220,144500,478147720,13910,13950,13950,13910,272
|
|
20240220,144400,474353530,13910,13910,13910,13910,85
|
|
20240220,144300,473171180,13880,13960,13960,13860,478
|
|
20240220,144200,466528740,13900,13900,13900,13900,0
|
|
20240220,144100,466528740,13900,13940,13940,13900,210
|
|
20240220,144000,463607550,13940,13940,13940,13940,8
|
|
20240220,143900,463496030,13940,13940,13940,13940,1
|
|
20240220,143800,463482090,13940,13940,13940,13940,6
|
|
20240220,143700,463398450,13940,13940,13940,13940,0
|
|
20240220,143600,463398450,13940,13940,13940,13940,4
|
|
20240220,143500,463342690,13960,13980,13980,13960,21
|
|
20240220,143400,463049510,13980,13980,13980,13980,8
|
|
20240220,143300,462937670,14000,14000,14000,14000,385
|
|
20240220,143200,457547670,14040,14040,14040,14040,0
|
|
20240220,143100,457547670,14040,14040,14040,14040,0
|
|
20240220,143000,457547670,14040,14000,14040,14000,142
|
|
20240220,142900,455558590,13980,13980,13980,13980,0
|
|
20240220,142800,455558590,13980,13980,13980,13980,6
|
|
20240220,142700,455474710,13980,13980,13980,13980,0
|
|
20240220,142600,455474710,13980,13980,13980,13980,0
|
|
20240220,142500,455474710,13980,13980,13980,13980,26
|
|
20240220,142400,455111230,13940,13980,13980,13940,302
|
|
20240220,142300,450901030,14010,14010,14010,14010,0
|
|
20240220,142200,450901030,14010,14000,14010,14000,531
|
|
20240220,142100,443463890,14000,14000,14000,14000,0
|
|
20240220,142000,443463890,14000,13990,14000,13990,338
|
|
20240220,141900,438734200,14000,14000,14000,14000,126
|
|
20240220,141800,436970200,14000,14000,14000,14000,143
|
|
20240220,141700,434968200,14010,13970,14010,13970,876
|
|
20240220,141600,422711950,13980,13970,13980,13970,117
|
|
20240220,141500,421076360,13970,13970,13970,13970,300
|
|
20240220,141400,416885360,13960,13960,13960,13960,76
|
|
20240220,141300,415824400,14000,14000,14000,14000,286
|
|
20240220,141200,411820400,14010,14010,14010,14010,286
|
|
20240220,141100,407813540,14060,14000,14060,13980,537
|
|
20240220,141000,400286670,14020,14020,14020,14020,0
|
|
20240220,140900,400286670,14020,14020,14020,14020,0
|
|
20240220,140800,400286670,14020,14020,14020,14020,1
|
|
20240220,140700,400272650,13980,13980,13980,13980,0
|
|
20240220,140600,400272650,13980,13980,13980,13980,1
|
|
20240220,140500,400258670,13980,13980,13980,13980,0
|
|
20240220,140400,400258670,13980,13980,13980,13980,0
|
|
20240220,140300,400258670,13980,13980,13980,13980,0
|
|
20240220,140200,400258670,13980,13980,13980,13980,0
|
|
20240220,140100,400258670,13980,13980,13980,13980,0
|
|
20240220,140000,400258670,13980,13980,13980,13980,0
|
|
20240220,135900,400258670,13980,13980,13980,13980,0
|
|
20240220,135800,400258670,13980,13980,13980,13980,0
|
|
20240220,135700,400258670,13980,13980,13980,13980,0
|
|
20240220,135600,400258670,13980,13980,13980,13980,1
|
|
20240220,135500,400244690,13960,13960,13960,13960,0
|
|
20240220,135400,400244690,13960,13960,13960,13960,0
|
|
20240220,135300,400244690,13960,13960,13960,13960,185
|
|
20240220,135200,397662090,13970,13970,13970,13970,84
|
|
20240220,135100,396488610,14010,14000,14060,14000,380
|
|
20240220,135000,391157600,13940,13940,13940,13940,0
|
|
20240220,134900,391157600,13940,13950,13950,13940,440
|
|
20240220,134800,385021180,13960,13960,13960,13960,0
|
|
20240220,134700,385021180,13960,13970,14060,13960,437
|
|
20240220,134600,378898380,13970,13970,13970,13970,0
|
|
20240220,134500,378898380,13970,13970,13970,13970,2
|
|
20240220,134400,378870440,13970,13970,13970,13970,0
|
|
20240220,134300,378870440,13970,13970,13970,13970,0
|
|
20240220,134200,378870440,13970,13970,13970,13970,25
|
|
20240220,134100,378521190,13970,13970,13970,13970,90
|
|
20240220,134000,377263890,13950,13950,13950,13950,0
|
|
20240220,133900,377263890,13950,13930,13950,13930,26
|
|
20240220,133800,376901230,13930,13930,13930,13930,0
|
|
20240220,133700,376901230,13930,13930,13930,13930,0
|
|
20240220,133600,376901230,13930,13930,13930,13930,0
|
|
20240220,133500,376901230,13930,13930,13930,13930,0
|
|
20240220,133400,376901230,13930,13930,13930,13930,0
|
|
20240220,133300,376901230,13930,13930,13930,13930,1
|
|
20240220,133200,376887300,13930,13930,13930,13930,0
|
|
20240220,133100,376887300,13930,13930,13930,13930,0
|
|
20240220,133000,376887300,13930,13930,13930,13930,0
|
|
20240220,132900,376887300,13930,13930,13930,13930,1
|
|
20240220,132800,376873370,13950,13950,13950,13950,0
|
|
20240220,132700,376873370,13950,13950,13950,13950,0
|
|
20240220,132600,376873370,13950,13950,13950,13950,0
|
|
20240220,132500,376873370,13950,13950,13950,13950,0
|
|
20240220,132400,376873370,13950,13950,13950,13950,0
|
|
20240220,132300,376873370,13950,13950,13950,13950,0
|
|
20240220,132200,376873370,13950,13950,13950,13950,0
|
|
20240220,132100,376873370,13950,13950,13950,13950,158
|
|
20240220,132000,374669270,13900,13880,13900,13880,499
|
|
20240220,131900,367735270,13870,13870,13870,13870,160
|
|
20240220,131800,365516070,13870,13870,13870,13870,3
|
|
20240220,131700,365474460,13870,13870,13870,13870,280
|
|
20240220,131600,361590860,13870,13870,13870,13870,0
|
|
20240220,131500,361590860,13870,13870,13870,13870,0
|
|
20240220,131400,361590860,13870,13870,13870,13870,0
|
|
20240220,131300,361590860,13870,13870,13870,13870,10
|
|
20240220,131200,361452160,13870,13870,13870,13870,0
|
|
20240220,131100,361452160,13870,13870,13870,13870,0
|
|
20240220,131000,361452160,13870,13870,13870,13870,7
|
|
20240220,130900,361355070,13870,13870,13870,13870,5
|
|
20240220,130800,361285720,13880,13880,13880,13880,10
|
|
20240220,130700,361146920,13880,13880,13880,13880,0
|
|
20240220,130600,361146920,13880,13880,13880,13880,0
|
|
20240220,130500,361146920,13880,13870,13880,13870,151
|
|
20240220,130400,359052540,13860,13860,13860,13860,0
|
|
20240220,130300,359052540,13860,13860,13860,13860,0
|
|
20240220,130200,359052540,13860,13860,13860,13860,151
|
|
20240220,130100,356959680,13860,13860,13860,13860,0
|
|
20240220,130000,356959680,13860,13860,13860,13860,195
|
|
20240220,125900,354256980,13860,13860,13860,13860,0
|
|
20240220,125800,354256980,13860,13860,13860,13860,0
|
|
20240220,125700,354256980,13860,13860,13860,13860,0
|
|
20240220,125600,354256980,13860,13860,13860,13860,0
|
|
20240220,125500,354256980,13860,13830,13860,13830,2
|
|
20240220,125400,354229290,13860,13860,13860,13860,574
|
|
20240220,125300,346273650,13860,13860,13860,13860,1
|
|
20240220,125200,346259790,13820,13820,13820,13820,0
|
|
20240220,125100,346259790,13820,13820,13820,13820,0
|
|
20240220,125000,346259790,13820,13820,13820,13820,0
|
|
20240220,124900,346259790,13820,13820,13820,13820,0
|
|
20240220,124800,346259790,13820,13820,13820,13820,0
|
|
20240220,124700,346259790,13820,13820,13820,13820,0
|
|
20240220,124600,346259790,13820,13820,13820,13820,0
|
|
20240220,124500,346259790,13820,13820,13820,13820,11
|
|
20240220,124400,346107770,13820,13820,13820,13820,0
|
|
20240220,124300,346107770,13820,13820,13820,13820,0
|
|
20240220,124200,346107770,13820,13820,13820,13820,0
|
|
20240220,124100,346107770,13820,13820,13820,13820,0
|
|
20240220,124000,346107770,13820,13820,13820,13820,0
|
|
20240220,123900,346107770,13820,13820,13820,13820,0
|
|
20240220,123800,346107770,13820,13820,13820,13820,0
|
|
20240220,123700,346107770,13820,13820,13820,13820,0
|
|
20240220,123600,346107770,13820,13820,13820,13820,0
|
|
20240220,123500,346107770,13820,13820,13820,13820,0
|
|
20240220,123400,346107770,13820,13820,13820,13820,10
|
|
20240220,123300,345969570,13850,13850,13850,13850,1
|
|
20240220,123200,345955720,13850,13850,13850,13850,9
|
|
20240220,123100,345831070,13850,13850,13850,13850,5
|
|
20240220,123000,345761820,13830,13830,13830,13830,19
|
|
20240220,122900,345499050,13830,13830,13830,13830,0
|
|
20240220,122800,345499050,13830,13830,13830,13830,0
|
|
20240220,122700,345499050,13830,13830,13830,13830,0
|
|
20240220,122600,345499050,13830,13830,13830,13830,0
|
|
20240220,122500,345499050,13830,13830,13830,13830,2
|
|
20240220,122400,345471390,13840,13840,13840,13840,4
|
|
20240220,122300,345416030,13850,13850,13850,13850,60
|
|
20240220,122200,344585030,13850,13850,13850,13850,5
|
|
20240220,122100,344515780,13850,13860,13860,13850,51
|
|
20240220,122000,343809000,13860,13860,13860,13860,29
|
|
20240220,121900,343407060,13880,13880,13880,13880,0
|
|
20240220,121800,343407060,13880,13880,13880,13880,0
|
|
20240220,121700,343407060,13880,13880,13880,13880,0
|
|
20240220,121600,343407060,13880,13880,13880,13880,1
|
|
20240220,121500,343393180,13880,13880,13880,13880,0
|
|
20240220,121400,343393180,13880,13880,13880,13880,0
|
|
20240220,121300,343393180,13880,13880,13880,13880,0
|
|
20240220,121200,343393180,13880,13880,13880,13880,1
|
|
20240220,121100,343379300,13860,13860,13860,13860,2
|
|
20240220,121000,343351580,13860,13860,13860,13860,10
|
|
20240220,120900,343212980,13880,13880,13880,13880,0
|
|
20240220,120800,343212980,13880,13880,13880,13880,0
|
|
20240220,120700,343212980,13880,13880,13880,13880,0
|
|
20240220,120600,343212980,13880,13880,13880,13880,0
|
|
20240220,120500,343212980,13880,13880,13880,13880,0
|
|
20240220,120400,343212980,13880,13880,13880,13880,0
|
|
20240220,120300,343212980,13880,13880,13880,13880,1
|
|
20240220,120200,343199100,13880,13880,13880,13880,0
|
|
20240220,120100,343199100,13880,13880,13880,13880,0
|
|
20240220,120000,343199100,13880,13880,13880,13880,0
|
|
20240220,115900,343199100,13880,13880,13880,13880,0
|
|
20240220,115800,343199100,13880,13880,13880,13880,0
|
|
20240220,115700,343199100,13880,13880,13880,13880,0
|
|
20240220,115600,343199100,13880,13880,13880,13880,0
|
|
20240220,115500,343199100,13880,13840,13880,13840,2
|
|
20240220,115400,343171380,13840,13840,13840,13840,0
|
|
20240220,115300,343171380,13840,13830,13840,13830,155
|
|
20240220,115200,341026240,13820,13820,13820,13820,1
|
|
20240220,115100,341012420,13820,13820,13820,13820,1
|
|
20240220,115000,340998600,13800,13800,13800,13800,0
|
|
20240220,114900,340998600,13800,13800,13800,13800,10
|
|
20240220,114800,340860600,13800,13800,13800,13800,0
|
|
20240220,114700,340860600,13800,13800,13800,13800,11
|
|
20240220,114600,340708800,13790,13790,13790,13790,0
|
|
20240220,114500,340708800,13790,13790,13790,13790,100
|
|
20240220,114400,339329800,13810,13810,13810,13790,617
|
|
20240220,114300,330815530,13840,13870,13870,13840,578
|
|
20240220,114200,322811840,13870,13870,13870,13870,0
|
|
20240220,114100,322811840,13870,13870,13870,13870,0
|
|
20240220,114000,322811840,13870,13870,13870,13870,0
|
|
20240220,113900,322811840,13870,13870,13870,13870,214
|
|
20240220,113800,319843660,13870,13850,13870,13850,148
|
|
20240220,113700,317791860,13850,13850,13850,13850,0
|
|
20240220,113600,317791860,13850,13850,13850,13850,0
|
|
20240220,113500,317791860,13850,13850,13850,13850,0
|
|
20240220,113400,317791860,13850,13830,13850,13830,3
|
|
20240220,113300,317750330,13800,13800,13800,13800,0
|
|
20240220,113200,317750330,13800,13800,13800,13800,0
|
|
20240220,113100,317750330,13800,13800,13800,13800,0
|
|
20240220,113000,317750330,13800,13800,13800,13800,53
|
|
20240220,112900,317018930,13810,13790,13810,13790,101
|
|
20240220,112800,315625140,13760,13790,13790,13740,1004
|
|
20240220,112700,301792130,13790,13750,13790,13750,1227
|
|
20240220,112600,284893790,13750,13750,13750,13750,0
|
|
20240220,112500,284893790,13750,13750,13750,13750,0
|
|
20240220,112400,284893790,13750,13700,13750,13700,56
|
|
20240220,112300,284125500,13710,13710,13710,13710,0
|
|
20240220,112200,284125500,13710,13710,13710,13710,8
|
|
20240220,112100,284015820,13690,13690,13690,13690,0
|
|
20240220,112000,284015820,13690,13690,13690,13690,0
|
|
20240220,111900,284015820,13690,13690,13690,13690,0
|
|
20240220,111800,284015820,13690,13690,13690,13690,0
|
|
20240220,111700,284015820,13690,13690,13690,13690,0
|
|
20240220,111600,284015820,13690,13690,13690,13690,0
|
|
20240220,111500,284015820,13690,13690,13690,13690,22
|
|
20240220,111400,283714640,13700,13700,13700,13700,0
|
|
20240220,111300,283714640,13700,13700,13700,13700,1
|
|
20240220,111200,283700940,13700,13700,13700,13700,50
|
|
20240220,111100,283015940,13710,13710,13710,13710,5
|
|
20240220,111000,282947390,13710,13700,13710,13690,76
|
|
20240220,110900,281906200,13700,13700,13700,13700,2
|
|
20240220,110800,281878800,13680,13680,13680,13680,0
|
|
20240220,110700,281878800,13680,13680,13680,13680,0
|
|
20240220,110600,281878800,13680,13680,13680,13680,3
|
|
20240220,110500,281837760,13680,13680,13680,13680,1
|
|
20240220,110400,281824080,13670,13680,13680,13670,16
|
|
20240220,110300,281605340,13690,13690,13700,13680,209
|
|
20240220,110200,278745330,13690,13690,13690,13690,0
|
|
20240220,110100,278745330,13690,13690,13690,13690,1
|
|
20240220,110000,278731640,13690,13690,13690,13690,0
|
|
20240220,105900,278731640,13690,13690,13690,13690,1
|
|
20240220,105800,278717950,13690,13690,13690,13690,0
|
|
20240220,105700,278717950,13690,13700,13700,13690,37
|
|
20240220,105600,278211280,13720,13790,13790,13710,309
|
|
20240220,105500,273961610,13800,13740,13900,13710,649
|
|
20240220,105400,265005220,13700,13700,13700,13700,1
|
|
20240220,105300,264991520,13730,13690,13730,13690,250
|
|
20240220,105200,261562210,13690,13710,13710,13690,1202
|
|
20240220,105100,245090640,13710,13720,13720,13710,51
|
|
20240220,105000,244391090,13720,13720,13720,13720,45
|
|
20240220,104900,243773690,13720,13720,13720,13720,13
|
|
20240220,104800,243595330,13710,13710,13710,13710,361
|
|
20240220,104700,238646020,13710,13710,13710,13710,0
|
|
20240220,104600,238646020,13710,13710,13710,13710,8
|
|
20240220,104500,238536340,13710,13710,13710,13710,5
|
|
20240220,104400,238467790,13720,13720,13720,13720,150
|
|
20240220,104300,236409790,13710,13710,13710,13710,0
|
|
20240220,104200,236409790,13710,13710,13710,13710,5
|
|
20240220,104100,236341240,13720,13720,13720,13710,267
|
|
20240220,104000,232678040,13720,13720,13720,13720,0
|
|
20240220,103900,232678040,13720,13720,13720,13720,10
|
|
20240220,103800,232540840,13720,13720,13720,13720,67
|
|
20240220,103700,231621600,13720,13720,13720,13720,210
|
|
20240220,103600,228740400,13700,13670,13700,13670,568
|
|
20240220,103500,220967080,13670,13690,13690,13670,319
|
|
20240220,103400,216605930,13690,13730,13730,13690,1727
|
|
20240220,103300,192933330,13720,13720,13720,13710,250
|
|
20240220,103200,189503730,13720,13720,13720,13720,29
|
|
20240220,103100,189105850,13730,13730,13730,13730,162
|
|
20240220,103000,186881590,13720,13730,13730,13720,11
|
|
20240220,102900,186730660,13760,13760,13760,13760,0
|
|
20240220,102800,186730660,13760,13760,13760,13760,0
|
|
20240220,102700,186730660,13760,13760,13760,13760,0
|
|
20240220,102600,186730660,13760,13770,13770,13760,148
|
|
20240220,102500,184694160,13790,13790,13790,13790,0
|
|
20240220,102400,184694160,13790,13790,13790,13790,0
|
|
20240220,102300,184694160,13790,13810,13810,13790,3
|
|
20240220,102200,184652760,13780,13740,13810,13740,220
|
|
20240220,102100,181617310,13740,13720,13740,13720,628
|
|
20240220,102000,172997720,13710,13740,13740,13710,1000
|
|
20240220,101900,159273060,13740,13770,13770,13740,1100
|
|
20240220,101800,144151990,13790,13790,13790,13790,0
|
|
20240220,101700,144151990,13790,13790,13790,13790,56
|
|
20240220,101600,143379750,13770,13770,13770,13770,0
|
|
20240220,101500,143379750,13770,13750,13770,13750,14
|
|
20240220,101400,143187030,13750,13770,13770,13750,300
|
|
20240220,101300,139060210,13770,13770,13770,13770,0
|
|
20240220,101200,139060210,13770,13770,13770,13770,0
|
|
20240220,101100,139060210,13770,13770,13770,13770,108
|
|
20240220,101000,137573050,13760,13760,13760,13760,2
|
|
20240220,100900,137545530,13770,13770,13770,13770,41
|
|
20240220,100800,136980960,13770,13770,13770,13770,0
|
|
20240220,100700,136980960,13770,13770,13770,13770,0
|
|
20240220,100600,136980960,13770,13760,13770,13760,6
|
|
20240220,100500,136898350,13770,13770,13770,13770,1
|
|
20240220,100400,136884580,13760,13760,13760,13760,0
|
|
20240220,100300,136884580,13760,13770,13770,13760,11
|
|
20240220,100200,136733200,13750,13770,13770,13750,842
|
|
20240220,100100,125140020,13770,13790,13790,13770,396
|
|
20240220,100000,119686520,13790,13800,13800,13780,141
|
|
20240220,095900,117743370,13800,13800,13800,13800,171
|
|
20240220,095800,115383570,13800,13800,13800,13800,0
|
|
20240220,095700,115383570,13800,13800,13800,13800,0
|
|
20240220,095600,115383570,13800,13800,13800,13800,129
|
|
20240220,095500,113603370,13780,13780,13780,13780,0
|
|
20240220,095400,113603370,13780,13780,13780,13780,8
|
|
20240220,095300,113493130,13800,13800,13800,13800,15
|
|
20240220,095200,113286130,13770,13770,13770,13770,0
|
|
20240220,095100,113286130,13770,13790,13810,13770,380
|
|
20240220,095000,108046500,13790,13790,13790,13790,1
|
|
20240220,094900,108032710,13780,13780,13780,13780,2
|
|
20240220,094800,108005150,13790,13790,13790,13790,9
|
|
20240220,094700,107881040,13790,13790,13790,13790,15
|
|
20240220,094600,107674190,13790,13790,13790,13790,0
|
|
20240220,094500,107674190,13790,13790,13790,13790,27
|
|
20240220,094400,107301860,13800,13800,13800,13800,0
|
|
20240220,094300,107301860,13800,13790,13800,13790,2
|
|
20240220,094200,107274270,13800,13800,13800,13800,5
|
|
20240220,094100,107205270,13800,13820,13820,13800,67
|
|
20240220,094000,106280480,13820,13820,13820,13820,103
|
|
20240220,093900,104857020,13820,13840,13840,13820,530
|
|
20240220,093800,97528530,13850,13870,13870,13850,540
|
|
20240220,093700,90049330,13900,13890,13900,13890,6
|
|
20240220,093600,89965940,13890,13890,13890,13890,5
|
|
20240220,093500,89896490,13880,13880,13880,13880,0
|
|
20240220,093400,89896490,13880,13890,13890,13880,245
|
|
20240220,093300,86495860,13900,13910,13910,13900,456
|
|
20240220,093200,80154650,13920,13920,13920,13920,10
|
|
20240220,093100,80015450,13920,13930,13930,13910,60
|
|
20240220,093000,79180730,13930,13930,13930,13930,1
|
|
20240220,092900,79166800,13930,13930,13930,13930,10
|
|
20240220,092800,79027500,13930,13930,13930,13930,1
|
|
20240220,092700,79013570,13920,13930,13930,13920,111
|
|
20240220,092600,77468340,13920,13920,13920,13920,89
|
|
20240220,092500,76229460,13920,13960,13960,13920,208
|
|
20240220,092400,73329080,13970,13970,13970,13970,9
|
|
20240220,092300,73203350,13980,13980,13980,13980,1000
|
|
20240220,092200,59223350,13990,14020,14020,13990,352
|
|
20240220,092100,54290260,14060,14060,14060,14060,0
|
|
20240220,092000,54290260,14060,14060,14060,14060,0
|
|
20240220,091900,54290260,14060,14060,14060,14060,0
|
|
20240220,091800,54290260,14060,14050,14060,14050,123
|
|
20240220,091700,52561880,14050,14060,14060,14050,150
|
|
20240220,091600,50453380,14010,13970,14010,13970,592
|
|
20240220,091500,42176660,13950,13990,13990,13950,570
|
|
20240220,091400,34212410,14000,14100,14100,14000,440
|
|
20240220,091300,28045040,14110,14120,14120,14110,272
|
|
20240220,091200,24205820,14150,14100,14150,14100,503
|
|
20240220,091100,17091250,14100,14110,14110,14100,518
|
|
20240220,091000,9785150,14100,14090,14100,14090,61
|
|
20240220,090900,8925070,14090,14090,14090,14090,10
|
|
20240220,090800,8784170,14090,14090,14090,14090,0
|
|
20240220,090700,8784170,14090,14080,14100,14080,187
|
|
20240220,090600,6149720,14070,14060,14070,14040,128
|
|
20240220,090500,4350830,14060,14060,14060,14060,143
|
|
20240220,090400,2340250,14060,14060,14060,14060,0
|
|
20240220,090300,2340250,14060,14060,14060,14060,2
|
|
20240220,090200,2312130,14050,14050,14050,14050,0
|
|
20240220,090100,2312130,14050,14070,14070,14050,3
|
|
20240220,090000,2269950,14080,14100,14100,14080,161
|