662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,195900,557561870,13930,13930,13930,13930,275
|
|
20240220,195800,557561870,13930,13930,13930,13930,0
|
|
20240220,195700,557561870,13930,13930,13930,13930,0
|
|
20240220,195600,557561870,13930,13930,13930,13930,0
|
|
20240220,195500,557561870,13930,13930,13930,13930,0
|
|
20240220,195400,557561870,13930,13930,13930,13930,0
|
|
20240220,195300,557561870,13930,13930,13930,13930,0
|
|
20240220,195200,557561870,13930,13930,13930,13930,0
|
|
20240220,195100,557561870,13930,13930,13930,13930,0
|
|
20240220,195000,557561870,13930,13930,13930,13930,0
|
|
20240220,194900,557561870,13930,13930,13930,13930,0
|
|
20240220,194800,557561870,13930,13930,13930,13930,0
|
|
20240220,194700,557561870,13930,13930,13930,13930,0
|
|
20240220,194600,557561870,13930,13930,13930,13930,0
|
|
20240220,194500,557561870,13930,13930,13930,13930,0
|
|
20240220,194400,557561870,13930,13930,13930,13930,0
|
|
20240220,194300,557561870,13930,13930,13930,13930,0
|
|
20240220,194200,557561870,13930,13930,13930,13930,0
|
|
20240220,194100,557561870,13930,13930,13930,13930,0
|
|
20240220,194000,557561870,13930,13930,13930,13930,0
|
|
20240220,193900,557561870,13930,13930,13930,13930,0
|
|
20240220,193800,557561870,13930,13930,13930,13930,0
|
|
20240220,193700,557561870,13930,13930,13930,13930,0
|
|
20240220,193600,557561870,13930,13930,13930,13930,0
|
|
20240220,193500,557561870,13930,13930,13930,13930,0
|
|
20240220,193400,557561870,13930,13930,13930,13930,0
|
|
20240220,193300,557561870,13930,13930,13930,13930,0
|
|
20240220,193200,557561870,13930,13930,13930,13930,0
|
|
20240220,193100,557561870,13930,13930,13930,13930,0
|
|
20240220,193000,557561870,13930,13930,13930,13930,0
|
|
20240220,192900,557561870,13930,13930,13930,13930,275
|
|
20240220,192800,557561870,13930,13930,13930,13930,0
|
|
20240220,192700,557561870,13930,13930,13930,13930,0
|
|
20240220,192600,557561870,13930,13930,13930,13930,0
|
|
20240220,192500,557561870,13930,13930,13930,13930,0
|
|
20240220,192400,557561870,13930,13930,13930,13930,0
|
|
20240220,192300,557561870,13930,13930,13930,13930,0
|
|
20240220,192200,557561870,13930,13930,13930,13930,0
|
|
20240220,192100,557561870,13930,13930,13930,13930,0
|
|
20240220,192000,557561870,13930,13930,13930,13930,0
|
|
20240220,191900,557561870,13930,13930,13930,13930,0
|
|
20240220,191800,557561870,13930,13930,13930,13930,0
|
|
20240220,191700,557561870,13930,13930,13930,13930,0
|
|
20240220,191600,557561870,13930,13930,13930,13930,0
|
|
20240220,191500,557561870,13930,13930,13930,13930,0
|
|
20240220,191400,557561870,13930,13930,13930,13930,0
|
|
20240220,191300,557561870,13930,13930,13930,13930,0
|
|
20240220,191200,557561870,13930,13930,13930,13930,0
|
|
20240220,191100,557561870,13930,13930,13930,13930,0
|
|
20240220,191000,557561870,13930,13930,13930,13930,0
|
|
20240220,190900,557561870,13930,13930,13930,13930,0
|
|
20240220,190800,557561870,13930,13930,13930,13930,0
|
|
20240220,190700,557561870,13930,13930,13930,13930,0
|
|
20240220,190600,557561870,13930,13930,13930,13930,0
|
|
20240220,190500,557561870,13930,13930,13930,13930,0
|
|
20240220,190400,557561870,13930,13930,13930,13930,0
|
|
20240220,190300,557561870,13930,13930,13930,13930,0
|
|
20240220,190200,557561870,13930,13930,13930,13930,0
|
|
20240220,190100,557561870,13930,13930,13930,13930,0
|
|
20240220,190000,557561870,13930,13930,13930,13930,0
|
|
20240220,185900,557561870,13930,13930,13930,13930,275
|
|
20240220,185800,557561870,13930,13930,13930,13930,0
|
|
20240220,185700,557561870,13930,13930,13930,13930,0
|
|
20240220,185600,557561870,13930,13930,13930,13930,0
|
|
20240220,185500,557561870,13930,13930,13930,13930,0
|
|
20240220,185400,557561870,13930,13930,13930,13930,0
|
|
20240220,185300,557561870,13930,13930,13930,13930,0
|
|
20240220,185200,557561870,13930,13930,13930,13930,0
|
|
20240220,185100,557561870,13930,13930,13930,13930,0
|
|
20240220,185000,557561870,13930,13930,13930,13930,0
|
|
20240220,184900,557561870,13930,13930,13930,13930,0
|
|
20240220,184800,557561870,13930,13930,13930,13930,0
|
|
20240220,184700,557561870,13930,13930,13930,13930,0
|
|
20240220,184600,557561870,13930,13930,13930,13930,0
|
|
20240220,184500,557561870,13930,13930,13930,13930,0
|
|
20240220,184400,557561870,13930,13930,13930,13930,0
|
|
20240220,184300,557561870,13930,13930,13930,13930,0
|
|
20240220,184200,557561870,13930,13930,13930,13930,0
|
|
20240220,184100,557561870,13930,13930,13930,13930,0
|
|
20240220,184000,557561870,13930,13930,13930,13930,0
|
|
20240220,183900,557561870,13930,13930,13930,13930,0
|
|
20240220,183800,557561870,13930,13930,13930,13930,0
|
|
20240220,183700,557561870,13930,13930,13930,13930,0
|
|
20240220,183600,557561870,13930,13930,13930,13930,0
|
|
20240220,183500,557561870,13930,13930,13930,13930,0
|
|
20240220,183400,557561870,13930,13930,13930,13930,0
|
|
20240220,183300,557561870,13930,13930,13930,13930,0
|
|
20240220,183200,557561870,13930,13930,13930,13930,0
|
|
20240220,183100,557561870,13930,13930,13930,13930,0
|
|
20240220,183000,557561870,13930,13930,13930,13930,0
|
|
20240220,182900,557561870,13930,13930,13930,13930,275
|
|
20240220,182800,557561870,13930,13930,13930,13930,0
|
|
20240220,182700,557561870,13930,13930,13930,13930,0
|
|
20240220,182600,557561870,13930,13930,13930,13930,0
|
|
20240220,182500,557561870,13930,13930,13930,13930,0
|
|
20240220,182400,557561870,13930,13930,13930,13930,0
|
|
20240220,182300,557561870,13930,13930,13930,13930,0
|
|
20240220,182200,557561870,13930,13930,13930,13930,0
|
|
20240220,182100,557561870,13930,13930,13930,13930,0
|
|
20240220,182000,557561870,13930,13930,13930,13930,0
|
|
20240220,181900,557561870,13930,13930,13930,13930,0
|
|
20240220,181800,557561870,13930,13930,13930,13930,0
|
|
20240220,181700,557561870,13930,13930,13930,13930,0
|
|
20240220,181600,557561870,13930,13930,13930,13930,0
|
|
20240220,181500,557561870,13930,13930,13930,13930,0
|
|
20240220,181400,557561870,13930,13930,13930,13930,0
|
|
20240220,181300,557561870,13930,13930,13930,13930,0
|
|
20240220,181200,557561870,13930,13930,13930,13930,0
|
|
20240220,181100,557561870,13930,13930,13930,13930,0
|
|
20240220,181000,557561870,13930,13930,13930,13930,0
|
|
20240220,180900,557561870,13930,13930,13930,13930,0
|
|
20240220,180800,557561870,13930,13930,13930,13930,0
|
|
20240220,180700,557561870,13930,13930,13930,13930,0
|
|
20240220,180600,557561870,13930,13930,13930,13930,0
|
|
20240220,180500,557561870,13930,13930,13930,13930,0
|
|
20240220,180400,557561870,13930,13930,13930,13930,0
|
|
20240220,180300,557561870,13930,13930,13930,13930,0
|
|
20240220,180200,557561870,13930,13930,13930,13930,0
|
|
20240220,180100,557561870,13930,13930,13930,13930,0
|
|
20240220,180000,557561870,13930,13930,13930,13930,0
|
|
20240220,175900,557561870,13930,13930,13930,13930,275
|
|
20240220,175800,557561870,13930,13930,13930,13930,0
|
|
20240220,175700,557561870,13930,13930,13930,13930,0
|
|
20240220,175600,557561870,13930,13930,13930,13930,0
|
|
20240220,175500,557561870,13930,13930,13930,13930,0
|
|
20240220,175400,557561870,13930,13930,13930,13930,0
|
|
20240220,175300,557561870,13930,13930,13930,13930,0
|
|
20240220,175200,557561870,13930,13930,13930,13930,0
|
|
20240220,175100,557561870,13930,13930,13930,13930,0
|
|
20240220,175000,557561870,13930,13930,13930,13930,0
|
|
20240220,174900,557561870,13930,13930,13930,13930,0
|
|
20240220,174800,557561870,13930,13930,13930,13930,0
|
|
20240220,174700,557561870,13930,13930,13930,13930,0
|
|
20240220,174600,557561870,13930,13930,13930,13930,0
|
|
20240220,174500,557561870,13930,13930,13930,13930,0
|
|
20240220,174400,557561870,13930,13930,13930,13930,0
|
|
20240220,174300,557561870,13930,13930,13930,13930,0
|
|
20240220,174200,557561870,13930,13930,13930,13930,0
|
|
20240220,174100,557561870,13930,13930,13930,13930,0
|
|
20240220,174000,557561870,13930,13930,13930,13930,0
|
|
20240220,173900,557561870,13930,13930,13930,13930,0
|
|
20240220,173800,557561870,13930,13930,13930,13930,0
|
|
20240220,173700,557561870,13930,13930,13930,13930,0
|
|
20240220,173600,557561870,13930,13930,13930,13930,0
|
|
20240220,173500,557561870,13930,13930,13930,13930,0
|
|
20240220,173400,557561870,13930,13930,13930,13930,0
|
|
20240220,173300,557561870,13930,13930,13930,13930,0
|
|
20240220,173200,557561870,13930,13930,13930,13930,0
|
|
20240220,173100,557561870,13930,13930,13930,13930,0
|
|
20240220,173000,557561870,13930,13930,13930,13930,0
|
|
20240220,172900,557561870,13930,13930,13930,13930,275
|
|
20240220,172800,557561870,13930,13930,13930,13930,0
|
|
20240220,172700,557561870,13930,13930,13930,13930,0
|
|
20240220,172600,557561870,13930,13930,13930,13930,0
|
|
20240220,172500,557561870,13930,13930,13930,13930,0
|
|
20240220,172400,557561870,13930,13930,13930,13930,0
|
|
20240220,172300,557561870,13930,13930,13930,13930,0
|
|
20240220,172200,557561870,13930,13930,13930,13930,0
|
|
20240220,172100,557561870,13930,13930,13930,13930,0
|
|
20240220,172000,557561870,13930,13930,13930,13930,0
|
|
20240220,171900,557561870,13930,13930,13930,13930,0
|
|
20240220,171800,557561870,13930,13930,13930,13930,0
|
|
20240220,171700,557561870,13930,13930,13930,13930,0
|
|
20240220,171600,557561870,13930,13930,13930,13930,0
|
|
20240220,171500,557561870,13930,13930,13930,13930,0
|
|
20240220,171400,557561870,13930,13930,13930,13930,0
|
|
20240220,171300,557561870,13930,13930,13930,13930,0
|
|
20240220,171200,557561870,13930,13930,13930,13930,0
|
|
20240220,171100,557561870,13930,13930,13930,13930,0
|
|
20240220,171000,557561870,13930,13930,13930,13930,0
|
|
20240220,170900,557561870,13930,13930,13930,13930,0
|
|
20240220,170800,557561870,13930,13930,13930,13930,0
|
|
20240220,170700,557561870,13930,13930,13930,13930,0
|
|
20240220,170600,557561870,13930,13930,13930,13930,0
|
|
20240220,170500,557561870,13930,13930,13930,13930,0
|
|
20240220,170400,557561870,13930,13930,13930,13930,0
|
|
20240220,170300,557561870,13930,13930,13930,13930,0
|
|
20240220,170200,557561870,13930,13930,13930,13930,0
|
|
20240220,170100,557561870,13930,13930,13930,13930,0
|
|
20240220,170000,557561870,13930,13930,13930,13930,0
|
|
20240220,165900,557561870,13930,13930,13930,13930,275
|
|
20240220,165800,557561870,13930,13930,13930,13930,0
|
|
20240220,165700,557561870,13930,13930,13930,13930,0
|
|
20240220,165600,557561870,13930,13930,13930,13930,0
|
|
20240220,165500,557561870,13930,13930,13930,13930,0
|
|
20240220,165400,557561870,13930,13930,13930,13930,0
|
|
20240220,165300,557561870,13930,13930,13930,13930,0
|
|
20240220,165200,557561870,13930,13930,13930,13930,0
|
|
20240220,165100,557561870,13930,13930,13930,13930,0
|
|
20240220,165000,557561870,13930,13930,13930,13930,0
|
|
20240220,164900,557561870,13930,13930,13930,13930,0
|
|
20240220,164800,557561870,13930,13930,13930,13930,0
|
|
20240220,164700,557561870,13930,13930,13930,13930,0
|
|
20240220,164600,557561870,13930,13930,13930,13930,0
|
|
20240220,164500,557561870,13930,13930,13930,13930,0
|
|
20240220,164400,557561870,13930,13930,13930,13930,0
|
|
20240220,164300,557561870,13930,13930,13930,13930,0
|
|
20240220,164200,557561870,13930,13930,13930,13930,0
|
|
20240220,164100,557561870,13930,13930,13930,13930,0
|
|
20240220,164000,557561870,13930,13930,13930,13930,0
|
|
20240220,163900,557561870,13930,13930,13930,13930,0
|
|
20240220,163800,557561870,13930,13930,13930,13930,0
|
|
20240220,163700,557561870,13930,13930,13930,13930,0
|
|
20240220,163600,557561870,13930,13930,13930,13930,0
|
|
20240220,163500,557561870,13930,13930,13930,13930,0
|
|
20240220,163400,557561870,13930,13930,13930,13930,0
|
|
20240220,163300,557561870,13930,13930,13930,13930,0
|
|
20240220,163200,557561870,13930,13930,13930,13930,0
|
|
20240220,163100,557561870,13930,13930,13930,13930,0
|
|
20240220,163000,557561870,13930,13930,13930,13930,0
|
|
20240220,162900,557561870,13930,13930,13930,13930,275
|
|
20240220,162800,557561870,13930,13930,13930,13930,0
|
|
20240220,162700,557561870,13930,13930,13930,13930,0
|
|
20240220,162600,557561870,13930,13930,13930,13930,0
|
|
20240220,162500,557561870,13930,13930,13930,13930,0
|
|
20240220,162400,557561870,13930,13930,13930,13930,0
|
|
20240220,162300,557561870,13930,13930,13930,13930,0
|
|
20240220,162200,557561870,13930,13930,13930,13930,0
|
|
20240220,162100,557561870,13930,13930,13930,13930,0
|
|
20240220,162000,557561870,13930,13930,13930,13930,0
|
|
20240220,161900,557561870,13930,13930,13930,13930,0
|
|
20240220,161800,557561870,13930,13930,13930,13930,0
|
|
20240220,161700,557561870,13930,13930,13930,13930,0
|
|
20240220,161600,557561870,13930,13930,13930,13930,0
|
|
20240220,161500,557561870,13930,13930,13930,13930,0
|
|
20240220,161400,557561870,13930,13930,13930,13930,0
|
|
20240220,161300,557561870,13930,13930,13930,13930,0
|
|
20240220,161200,557561870,13930,13930,13930,13930,0
|
|
20240220,161100,557561870,13930,13930,13930,13930,0
|
|
20240220,161000,557561870,13930,13930,13930,13930,0
|
|
20240220,160900,557561870,13930,13930,13930,13930,0
|
|
20240220,160800,557561870,13930,13930,13930,13930,0
|
|
20240220,160700,557561870,13930,13930,13930,13930,0
|
|
20240220,160600,557561870,13930,13930,13930,13930,0
|
|
20240220,160500,557561870,13930,13930,13930,13930,0
|
|
20240220,160400,557561870,13930,13930,13930,13930,0
|
|
20240220,160300,557561870,13930,13930,13930,13930,0
|
|
20240220,160200,557561870,13930,13930,13930,13930,0
|
|
20240220,160100,557561870,13930,13930,13930,13930,0
|
|
20240220,160000,557561870,13930,13930,13930,13930,0
|
|
20240220,155900,557561870,13930,13930,13930,13930,275
|
|
20240220,155800,557561870,13930,13930,13930,13930,0
|
|
20240220,155700,557561870,13930,13930,13930,13930,0
|
|
20240220,155600,557561870,13930,13930,13930,13930,0
|
|
20240220,155500,557561870,13930,13930,13930,13930,0
|
|
20240220,155400,557561870,13930,13930,13930,13930,0
|
|
20240220,155300,557561870,13930,13930,13930,13930,0
|
|
20240220,155200,557561870,13930,13930,13930,13930,0
|
|
20240220,155100,557561870,13930,13930,13930,13930,0
|
|
20240220,155000,557561870,13930,13930,13930,13930,0
|
|
20240220,154900,557561870,13930,13930,13930,13930,0
|
|
20240220,154800,557561870,13930,13930,13930,13930,0
|
|
20240220,154700,557561870,13930,13930,13930,13930,0
|
|
20240220,154600,557561870,13930,13930,13930,13930,0
|
|
20240220,154500,557561870,13930,13930,13930,13930,0
|
|
20240220,154400,557561870,13930,13930,13930,13930,0
|
|
20240220,154300,557561870,13930,13930,13930,13930,0
|
|
20240220,154200,557561870,13930,13930,13930,13930,0
|
|
20240220,154100,557561870,13930,13930,13930,13930,0
|
|
20240220,154000,557561870,13930,13930,13930,13930,0
|
|
20240220,153900,557561870,13930,13930,13930,13930,0
|
|
20240220,153800,557561870,13930,13930,13930,13930,0
|
|
20240220,153700,557561870,13930,13930,13930,13930,0
|
|
20240220,153600,557561870,13930,13930,13930,13930,0
|
|
20240220,153500,557561870,13930,13930,13930,13930,0
|
|
20240220,153400,557561870,13930,13930,13930,13930,0
|
|
20240220,153300,557561870,13930,13930,13930,13930,0
|
|
20240220,153200,557561870,13930,13930,13930,13930,0
|
|
20240220,153100,557561870,13930,13930,13930,13930,0
|
|
20240220,153000,557561870,13930,13930,13930,13930,275
|
|
20240220,152900,553731120,13920,13920,13920,13920,0
|
|
20240220,152800,553731120,13920,13920,13920,13920,0
|
|
20240220,152700,553731120,13920,13920,13920,13920,0
|
|
20240220,152600,553731120,13920,13920,13920,13920,0
|
|
20240220,152500,553731120,13920,13920,13920,13920,0
|
|
20240220,152400,553731120,13920,13920,13920,13920,0
|
|
20240220,152300,553731120,13920,13920,13920,13920,0
|
|
20240220,152200,553731120,13920,13920,13920,13920,0
|
|
20240220,152100,553731120,13920,13920,13920,13920,0
|
|
20240220,152000,553731120,13920,13920,13920,13920,0
|
|
20240220,151900,553731120,13920,13920,13920,13890,21
|
|
20240220,151800,553439220,13880,13920,13920,13880,68
|
|
20240220,151700,552494740,13920,13920,13920,13920,5
|
|
20240220,151600,552425140,13920,13920,13920,13920,5
|
|
20240220,151500,552355540,13920,13920,13920,13920,69
|
|
20240220,151400,551395060,13920,13910,13920,13910,12
|
|
20240220,151300,551228120,13910,13900,13910,13900,133
|
|
20240220,151200,549378700,13870,13890,13890,13870,62
|
|
20240220,151100,548517540,13880,13880,13880,13880,54
|
|
20240220,151000,547768020,13870,13870,13870,13870,7
|
|
20240220,150900,547670930,13870,13870,13870,13870,0
|
|
20240220,150800,547670930,13870,13880,13880,13870,12
|
|
20240220,150700,547504470,13880,13880,13880,13880,0
|
|
20240220,150600,547504470,13880,13880,13880,13880,15
|
|
20240220,150500,547296270,13880,13880,13880,13880,6
|
|
20240220,150400,547212990,13880,13880,13880,13880,0
|
|
20240220,150300,547212990,13880,13870,13880,13870,20
|
|
20240220,150200,546935480,13880,13880,13880,13880,0
|
|
20240220,150100,546935480,13880,13880,13880,13880,0
|
|
20240220,150000,546935480,13880,13880,13880,13880,2
|
|
20240220,145900,546907720,13880,13870,13880,13860,141
|
|
20240220,145800,544952230,13860,13880,13880,13860,4
|
|
20240220,145700,544896750,13860,13860,13860,13860,9
|
|
20240220,145600,544772010,13890,13890,13890,13890,0
|
|
20240220,145500,544772010,13890,13890,13890,13890,0
|
|
20240220,145400,544772010,13890,13890,13890,13890,0
|
|
20240220,145300,544772010,13890,13890,13890,13890,0
|
|
20240220,145200,544772010,13890,13870,13890,13870,25
|
|
20240220,145100,544425230,13870,13870,13870,13870,11
|
|
20240220,145000,544272660,13880,13880,13880,13880,0
|
|
20240220,144900,544272660,13880,13870,13880,13870,51
|
|
20240220,144800,543565200,13870,13870,13870,13870,0
|
|
20240220,144700,543565200,13870,13870,13870,13870,0
|
|
20240220,144600,543565200,13870,13870,13870,13870,0
|
|
20240220,144500,543565200,13870,13870,13870,13870,0
|
|
20240220,144400,543565200,13870,13870,13870,13870,0
|
|
20240220,144300,543565200,13870,13870,13870,13870,31
|
|
20240220,144200,543135230,13870,13870,13870,13870,9
|
|
20240220,144100,543010400,13870,13870,13870,13870,0
|
|
20240220,144000,543010400,13870,13870,13870,13870,7
|
|
20240220,143900,542913310,13860,13860,13860,13860,10
|
|
20240220,143800,542774710,13860,13880,13880,13860,60
|
|
20240220,143700,541942610,13880,13870,13880,13870,45
|
|
20240220,143600,541318080,13860,13860,13860,13860,40
|
|
20240220,143500,540763680,13840,13840,13840,13840,20
|
|
20240220,143400,540486880,13840,13840,13840,13840,200
|
|
20240220,143300,537718880,13840,13840,13840,13840,0
|
|
20240220,143200,537718880,13840,13840,13840,13840,0
|
|
20240220,143100,537718880,13840,13840,13840,13840,9
|
|
20240220,143000,537594320,13860,13860,13860,13860,2
|
|
20240220,142900,537566600,13860,13860,13860,13860,0
|
|
20240220,142800,537566600,13860,13860,13860,13860,0
|
|
20240220,142700,537566600,13860,13860,13860,13860,0
|
|
20240220,142600,537566600,13860,13850,13860,13850,309
|
|
20240220,142500,533283930,13850,13850,13850,13850,22
|
|
20240220,142400,532979230,13860,13860,13860,13860,10
|
|
20240220,142300,532840630,13860,13860,13860,13860,11
|
|
20240220,142200,532688170,13850,13840,13850,13840,322
|
|
20240220,142100,528231660,13830,13830,13830,13830,0
|
|
20240220,142000,528231660,13830,13830,13830,13830,909
|
|
20240220,141900,515660190,13820,13820,13820,13820,0
|
|
20240220,141800,515660190,13820,13820,13820,13820,0
|
|
20240220,141700,515660190,13820,13820,13820,13820,0
|
|
20240220,141600,515660190,13820,13840,13840,13820,1780
|
|
20240220,141500,491047880,13840,13880,13880,13840,1309
|
|
20240220,141400,472919070,13880,13880,13880,13880,3
|
|
20240220,141300,472877430,13880,13860,13890,13860,695
|
|
20240220,141200,463231310,13860,13880,13880,13860,10
|
|
20240220,141100,463092690,13880,13880,13880,13860,21
|
|
20240220,141000,462801480,13870,13870,13870,13870,2
|
|
20240220,140900,462773740,13880,13880,13880,13880,5
|
|
20240220,140800,462704340,13880,13880,13880,13880,4
|
|
20240220,140700,462648820,13870,13860,13880,13860,92
|
|
20240220,140600,461373650,13850,13860,13860,13850,18
|
|
20240220,140500,461124260,13880,13880,13880,13880,2
|
|
20240220,140400,461096500,13860,13860,13860,13860,96
|
|
20240220,140300,459765940,13880,13880,13880,13880,2
|
|
20240220,140200,459738180,13880,13880,13880,13880,15
|
|
20240220,140100,459529980,13880,13880,13880,13880,3
|
|
20240220,140000,459488340,13880,13880,13880,13880,0
|
|
20240220,135900,459488340,13880,13880,13880,13880,0
|
|
20240220,135800,459488340,13880,13880,13880,13880,3
|
|
20240220,135700,459446700,13880,13880,13880,13880,0
|
|
20240220,135600,459446700,13880,13880,13880,13880,1
|
|
20240220,135500,459432820,13860,13860,13860,13860,29
|
|
20240220,135400,459030880,13850,13850,13850,13850,0
|
|
20240220,135300,459030880,13850,13850,13850,13850,845
|
|
20240220,135200,447327630,13850,13850,13850,13850,2
|
|
20240220,135100,447299930,13850,13850,13850,13850,0
|
|
20240220,135000,447299930,13850,13850,13850,13850,16
|
|
20240220,134900,447078330,13850,13850,13850,13850,0
|
|
20240220,134800,447078330,13850,13850,13850,13850,47
|
|
20240220,134700,446427380,13850,13850,13850,13850,101
|
|
20240220,134600,445028530,13850,13900,13900,13850,1170
|
|
20240220,134500,428788660,13900,13890,13900,13890,3
|
|
20240220,134400,428746980,13890,13890,13890,13890,19
|
|
20240220,134300,428483070,13890,13860,13890,13860,25
|
|
20240220,134200,428136470,13860,13860,13920,13860,221
|
|
20240220,134100,425073280,13860,13860,13860,13860,472
|
|
20240220,134000,418531360,13860,13860,13860,13860,2
|
|
20240220,133900,418503640,13860,13860,13860,13840,94
|
|
20240220,133800,417202040,13860,13860,13860,13860,2
|
|
20240220,133700,417174320,13860,13860,13860,13860,32
|
|
20240220,133600,416730800,13860,13860,13860,13860,0
|
|
20240220,133500,416730800,13860,13860,13860,13860,16
|
|
20240220,133400,416509040,13850,13850,13850,13850,65
|
|
20240220,133300,415608790,13860,13860,13860,13860,14
|
|
20240220,133200,415414750,13860,13850,13860,13850,21
|
|
20240220,133100,415123880,13840,13840,13840,13840,406
|
|
20240220,133000,409504840,13850,13850,13850,13850,416
|
|
20240220,132900,403743240,13840,13850,13850,13840,82
|
|
20240220,132800,402607610,13860,13860,13860,13860,26
|
|
20240220,132700,402247250,13880,13890,13890,13880,1263
|
|
20240220,132600,384715860,13890,13890,13890,13890,0
|
|
20240220,132500,384715860,13890,13870,13890,13870,57
|
|
20240220,132400,383924710,13890,13890,13890,13890,16
|
|
20240220,132300,383702470,13890,13890,13890,13890,16
|
|
20240220,132200,383480230,13890,13890,13890,13890,30
|
|
20240220,132100,383063530,13890,13860,13890,13860,400
|
|
20240220,132000,377518630,13860,13860,13860,13860,16
|
|
20240220,131900,377296870,13860,13860,13860,13860,0
|
|
20240220,131800,377296870,13860,13860,13860,13860,16
|
|
20240220,131700,377075110,13840,13860,13860,13840,19
|
|
20240220,131600,376811790,13860,13860,13860,13850,124
|
|
20240220,131500,375094210,13840,13850,13860,13840,133
|
|
20240220,131400,373253140,13860,13860,13860,13860,16
|
|
20240220,131300,373031380,13860,13860,13860,13860,18
|
|
20240220,131200,372781900,13860,13860,13860,13860,4
|
|
20240220,131100,372726460,13860,13860,13860,13860,16
|
|
20240220,131000,372504700,13860,13850,13860,13850,281
|
|
20240220,130900,368612690,13860,13860,13860,13860,3
|
|
20240220,130800,368571110,13860,13860,13860,13860,16
|
|
20240220,130700,368349350,13860,13860,13860,13850,193
|
|
20240220,130600,365674460,13860,13860,13860,13860,14
|
|
20240220,130500,365480420,13860,13860,13860,13860,2
|
|
20240220,130400,365452700,13860,13860,13860,13860,16
|
|
20240220,130300,365230940,13860,13860,13860,13860,36
|
|
20240220,130200,364731980,13860,13860,13860,13860,14
|
|
20240220,130100,364537940,13860,13860,13860,13860,19
|
|
20240220,130000,364274600,13860,13860,13860,13860,35
|
|
20240220,125900,363789500,13860,13840,13860,13840,40
|
|
20240220,125800,363235250,13850,13840,13850,13840,56
|
|
20240220,125700,362459810,13840,13830,13840,13830,7
|
|
20240220,125600,362362990,13840,13850,13850,13840,10
|
|
20240220,125500,362224510,13850,13860,13880,13850,826
|
|
20240220,125400,350784000,13830,13830,13830,13830,8
|
|
20240220,125300,350673360,13840,13840,13840,13840,11
|
|
20240220,125200,350521120,13840,13840,13840,13840,1
|
|
20240220,125100,350507280,13860,13860,13860,13860,5
|
|
20240220,125000,350437980,13830,13830,13830,13830,12
|
|
20240220,124900,350272020,13830,13830,13830,13830,12
|
|
20240220,124800,350106060,13820,13840,13840,13820,70
|
|
20240220,124700,349137810,13830,13850,13850,13830,319
|
|
20240220,124600,344724270,13850,13850,13850,13850,0
|
|
20240220,124500,344724270,13850,13850,13850,13850,12
|
|
20240220,124400,344558070,13850,13850,13850,13850,10
|
|
20240220,124300,344419570,13860,13860,13860,13860,2
|
|
20240220,124200,344391850,13850,13850,13850,13850,12
|
|
20240220,124100,344225650,13860,13860,13860,13860,0
|
|
20240220,124000,344225650,13860,13860,13920,13860,21
|
|
20240220,123900,343934520,13920,13840,13920,13840,32
|
|
20240220,123800,343491250,13840,13840,13840,13840,12
|
|
20240220,123700,343325170,13840,13840,13840,13840,0
|
|
20240220,123600,343325170,13840,13840,13840,13840,12
|
|
20240220,123500,343159090,13840,13840,13840,13840,0
|
|
20240220,123400,343159090,13840,13840,13840,13840,13
|
|
20240220,123300,342979170,13840,13840,13840,13840,12
|
|
20240220,123200,342813090,13840,13840,13840,13840,0
|
|
20240220,123100,342813090,13840,13840,13840,13830,55
|
|
20240220,123000,342051950,13850,13840,13850,13840,264
|
|
20240220,122900,338398130,13830,13830,13840,13830,23
|
|
20240220,122800,338079940,13840,13840,13840,13830,38
|
|
20240220,122700,337554080,13840,13830,13840,13820,222
|
|
20240220,122600,334483780,13820,13820,13820,13820,6
|
|
20240220,122500,334400860,13820,13830,13830,13820,8
|
|
20240220,122400,334290280,13820,13820,13820,13820,12
|
|
20240220,122300,334124440,13820,13830,13830,13820,8
|
|
20240220,122200,334013870,13830,13830,13830,13830,6
|
|
20240220,122100,333930890,13830,13840,13840,13830,66
|
|
20240220,122000,333018010,13830,13830,13840,13830,22
|
|
20240220,121900,332713740,13830,13830,13840,13830,23
|
|
20240220,121800,332395630,13830,13840,13840,13830,99
|
|
20240220,121700,331026300,13830,13840,13840,13830,57
|
|
20240220,121600,330237490,13830,13840,13840,13830,49
|
|
20240220,121500,329559450,13840,13840,13840,13840,6
|
|
20240220,121400,329476410,13840,13850,13860,13840,409
|
|
20240220,121300,323807880,13850,13850,13850,13850,0
|
|
20240220,121200,323807880,13850,13850,13860,13850,37
|
|
20240220,121100,323295420,13850,13850,13850,13850,7
|
|
20240220,121000,323198470,13850,13850,13850,13850,21
|
|
20240220,120900,322907620,13850,13850,13850,13850,12
|
|
20240220,120800,322741420,13850,13860,13860,13850,10
|
|
20240220,120700,322602910,13860,13860,13860,13860,6
|
|
20240220,120600,322519750,13860,13860,13860,13860,6
|
|
20240220,120500,322436590,13860,13860,13860,13860,21
|
|
20240220,120400,322145530,13860,13860,13860,13860,15
|
|
20240220,120300,321937630,13870,13870,13870,13870,3
|
|
20240220,120200,321896020,13870,13870,13870,13870,63
|
|
20240220,120100,321022210,13870,13880,13880,13870,42
|
|
20240220,120000,320439660,13880,13870,13930,13870,18
|
|
20240220,115900,320189840,13880,13890,13930,13880,10
|
|
20240220,115800,320050960,13930,13870,13930,13870,47
|
|
20240220,115700,319396780,13870,13870,13870,13870,12
|
|
20240220,115600,319230340,13890,13890,13890,13890,5
|
|
20240220,115500,319160890,13890,13870,13930,13870,39
|
|
20240220,115400,318619290,13930,13850,13930,13850,422
|
|
20240220,115300,312762250,13850,13850,13850,13850,6
|
|
20240220,115200,312679150,13860,13860,13860,13860,9
|
|
20240220,115100,312554410,13850,13850,13850,13850,6
|
|
20240220,115000,312471310,13850,13840,13850,13840,208
|
|
20240220,114900,309590570,13840,13850,13850,13840,11
|
|
20240220,114800,309438280,13840,13840,13840,13840,13
|
|
20240220,114700,309258360,13850,13850,13850,13850,6
|
|
20240220,114600,309175260,13850,13850,13850,13850,6
|
|
20240220,114500,309092160,13860,13850,13860,13850,40
|
|
20240220,114400,308537800,13860,13870,13870,13860,10
|
|
20240220,114300,308399180,13880,13880,13880,13870,12
|
|
20240220,114200,308232680,13880,13880,13880,13870,11
|
|
20240220,114100,308080080,13850,13850,13850,13850,18
|
|
20240220,114000,307830780,13850,13850,13850,13850,2
|
|
20240220,113900,307803080,13850,13850,13850,13850,304
|
|
20240220,113800,303592680,13860,13870,13870,13860,55
|
|
20240220,113700,302829860,13870,13870,13870,13870,0
|
|
20240220,113600,302829860,13870,13890,13890,13870,21
|
|
20240220,113500,302538310,13880,13880,13880,13880,0
|
|
20240220,113400,302538310,13880,13880,13880,13880,0
|
|
20240220,113300,302538310,13880,13880,13880,13880,0
|
|
20240220,113200,302538310,13880,13870,13880,13870,662
|
|
20240220,113100,293356350,13870,13870,13870,13870,27
|
|
20240220,113000,292981860,13890,13890,13890,13890,0
|
|
20240220,112900,292981860,13890,13890,13890,13890,0
|
|
20240220,112800,292981860,13890,13890,13890,13890,0
|
|
20240220,112700,292981860,13890,13890,13930,13890,1425
|
|
20240220,112600,273188090,13890,13890,13890,13890,0
|
|
20240220,112500,273188090,13890,13890,13890,13890,0
|
|
20240220,112400,273188090,13890,13890,13890,13890,3
|
|
20240220,112300,273146420,13850,13850,13850,13850,6
|
|
20240220,112200,273063320,13830,13850,13850,13830,16
|
|
20240220,112100,272841900,13850,13850,13850,13850,100
|
|
20240220,112000,271456900,13850,13850,13850,13850,0
|
|
20240220,111900,271456900,13850,13850,13850,13850,1
|
|
20240220,111800,271443050,13850,13850,13850,13850,0
|
|
20240220,111700,271443050,13850,13850,13850,13850,0
|
|
20240220,111600,271443050,13850,13850,13850,13850,2
|
|
20240220,111500,271415350,13830,13830,13830,13830,203
|
|
20240220,111400,268607860,13830,13830,13830,13830,4
|
|
20240220,111300,268552540,13850,13850,13850,13850,0
|
|
20240220,111200,268552540,13850,13850,13850,13850,12
|
|
20240220,111100,268386340,13830,13810,13830,13810,347
|
|
20240220,111000,263590760,13820,13820,13830,13810,163
|
|
20240220,110900,261338200,13830,13830,13830,13830,10
|
|
20240220,110800,261199900,13830,13830,13830,13830,106
|
|
20240220,110700,259733920,13850,13850,13850,13850,0
|
|
20240220,110600,259733920,13850,13820,13860,13820,363
|
|
20240220,110500,254713500,13840,13840,13890,13840,864
|
|
20240220,110400,242753030,13840,13830,13840,13830,310
|
|
20240220,110300,238465640,13830,13830,13830,13830,0
|
|
20240220,110200,238465640,13830,13830,13830,13830,3
|
|
20240220,110100,238424150,13800,13800,13800,13800,738
|
|
20240220,110000,228239750,13800,13800,13800,13800,2
|
|
20240220,105900,228212150,13790,13840,13840,13790,3000
|
|
20240220,105800,186749830,13840,13830,13840,13830,52
|
|
20240220,105700,186030650,13830,13830,13830,13830,0
|
|
20240220,105600,186030650,13830,13840,13840,13830,24
|
|
20240220,105500,185698710,13840,13840,13840,13840,0
|
|
20240220,105400,185698710,13840,13830,13840,13830,41
|
|
20240220,105300,185131670,13840,13850,13850,13840,1083
|
|
20240220,105200,170133290,13870,13870,13870,13870,0
|
|
20240220,105100,170133290,13870,13870,13870,13870,0
|
|
20240220,105000,170133290,13870,13870,13870,13870,0
|
|
20240220,104900,170133290,13870,13870,13870,13870,72
|
|
20240220,104800,169134650,13890,13890,13890,13890,0
|
|
20240220,104700,169134650,13890,13890,13890,13890,4
|
|
20240220,104600,169079090,13870,13870,13870,13870,3
|
|
20240220,104500,169037480,13870,13870,13870,13870,0
|
|
20240220,104400,169037480,13870,13870,13870,13870,316
|
|
20240220,104300,164654560,13860,13850,13860,13850,59
|
|
20240220,104200,163837120,13850,13860,13860,13850,337
|
|
20240220,104100,159169640,13860,13860,13860,13860,26
|
|
20240220,104000,158809280,13860,13880,13880,13860,38
|
|
20240220,103900,158282170,13890,13890,13890,13890,14
|
|
20240220,103800,158087710,13890,13890,13890,13890,0
|
|
20240220,103700,158087710,13890,13890,13890,13890,4
|
|
20240220,103600,158032150,13890,13880,13890,13880,12
|
|
20240220,103500,157865530,13890,13890,13890,13890,0
|
|
20240220,103400,157865530,13890,13890,13890,13890,0
|
|
20240220,103300,157865530,13890,13870,13890,13870,371
|
|
20240220,103200,152719720,13870,13880,13880,13870,39
|
|
20240220,103100,152178760,13880,13880,13880,13880,1
|
|
20240220,103000,152164880,13880,13880,13880,13880,12
|
|
20240220,102900,151998320,13900,13930,13930,13890,592
|
|
20240220,102800,143775270,13900,13920,13920,13900,3
|
|
20240220,102700,143733530,13930,13910,13930,13910,35
|
|
20240220,102600,143246640,13910,13910,13910,13910,529
|
|
20240220,102500,135888250,13910,13910,13910,13910,1
|
|
20240220,102400,135874340,13910,13900,13910,13900,4
|
|
20240220,102300,135818730,13890,13880,13890,13880,8
|
|
20240220,102200,135707660,13880,13870,13880,13870,766
|
|
20240220,102100,125075630,13870,13870,13870,13870,31
|
|
20240220,102000,124645660,13870,13870,13870,13870,0
|
|
20240220,101900,124645660,13870,13870,13870,13870,0
|
|
20240220,101800,124645660,13870,13870,13870,13870,3
|
|
20240220,101700,124604050,13860,13860,13860,13860,134
|
|
20240220,101600,122746810,13850,13860,13860,13850,15
|
|
20240220,101500,122539000,13860,13860,13860,13860,0
|
|
20240220,101400,122539000,13860,13860,13860,13860,2
|
|
20240220,101300,122511280,13860,13860,13860,13860,0
|
|
20240220,101200,122511280,13860,13860,13860,13860,3
|
|
20240220,101100,122469700,13860,13860,13860,13860,21
|
|
20240220,101000,122178640,13860,13850,13860,13850,212
|
|
20240220,100900,119241440,13860,13860,13860,13860,2
|
|
20240220,100800,119213720,13860,13860,13860,13860,54
|
|
20240220,100700,118465280,13860,13860,13860,13860,10
|
|
20240220,100600,118326680,13860,13860,13860,13860,9
|
|
20240220,100500,118201940,13860,13860,13860,13860,0
|
|
20240220,100400,118201940,13860,13860,13860,13860,3
|
|
20240220,100300,118160360,13860,13860,13860,13860,1
|
|
20240220,100200,118146500,13860,13860,13860,13860,0
|
|
20240220,100100,118146500,13860,13850,13860,13850,25
|
|
20240220,100000,117800230,13850,13850,13850,13840,148
|
|
20240220,095900,115750440,13850,13850,13850,13850,1
|
|
20240220,095800,115736590,13850,13840,13850,13840,61
|
|
20240220,095700,114891830,13850,13850,13850,13850,2
|
|
20240220,095600,114864130,13850,13850,13850,13850,42
|
|
20240220,095500,114282430,13850,13850,13850,13840,126
|
|
20240220,095400,112537390,13850,13850,13850,13850,44
|
|
20240220,095300,111927990,13850,13850,13850,13850,165
|
|
20240220,095200,109642740,13860,13860,13860,13860,2
|
|
20240220,095100,109615020,13850,13850,13850,13850,9
|
|
20240220,095000,109490370,13860,13890,13890,13860,2106
|
|
20240220,094900,80269210,13910,13910,13910,13910,0
|
|
20240220,094800,80269210,13910,13910,13910,13890,7
|
|
20240220,094700,80171940,13910,13900,13910,13900,7
|
|
20240220,094600,80074610,13900,13890,13900,13890,3
|
|
20240220,094500,80032930,13890,13880,13890,13880,5
|
|
20240220,094400,79963510,13880,13880,13880,13880,76
|
|
20240220,094300,78908630,13880,13870,13880,13870,25
|
|
20240220,094200,78561710,13870,13870,13870,13850,565
|
|
20240220,094100,70726290,13860,13870,13870,13860,139
|
|
20240220,094000,68799680,13870,13870,13870,13870,105
|
|
20240220,093900,67343330,13870,13870,13870,13870,0
|
|
20240220,093800,67343330,13870,13870,13870,13870,0
|
|
20240220,093700,67343330,13870,13880,13880,13870,7
|
|
20240220,093600,67246200,13880,13890,13890,13880,25
|
|
20240220,093500,66899180,13890,13890,13890,13890,10
|
|
20240220,093400,66760280,13890,13880,13890,13880,792
|
|
20240220,093300,55767310,13880,13880,13880,13880,40
|
|
20240220,093200,55212110,13880,13870,13880,13870,25
|
|
20240220,093100,54865310,13860,13860,13860,13850,80
|
|
20240220,093000,53757160,13860,13860,13860,13860,100
|
|
20240220,092900,52371160,13860,13860,13860,13860,40
|
|
20240220,092800,51816760,13860,13850,13860,13840,47
|
|
20240220,092700,51165850,13840,13860,13860,13830,311
|
|
20240220,092600,46860980,13860,13860,13860,13860,119
|
|
20240220,092500,45211640,13860,13870,13870,13860,4
|
|
20240220,092400,45156190,13870,13860,13870,13860,4
|
|
20240220,092300,45100730,13870,13870,13870,13870,35
|
|
20240220,092200,44615280,13870,13870,13870,13870,33
|
|
20240220,092100,44157570,13880,13880,13880,13880,351
|
|
20240220,092000,39285690,13880,13930,13930,13880,1281
|
|
20240220,091900,21496870,13930,13930,13930,13930,0
|
|
20240220,091800,21496870,13930,13930,13930,13930,15
|
|
20240220,091700,21287920,13920,13920,13920,13920,120
|
|
20240220,091600,19617520,13930,13960,13960,13930,91
|
|
20240220,091500,18349560,13960,13960,13960,13960,4
|
|
20240220,091400,18293720,13960,13970,13970,13960,37
|
|
20240220,091300,17776850,13960,13960,13960,13960,61
|
|
20240220,091200,16925290,13970,13970,13970,13960,26
|
|
20240220,091100,16562080,13960,13970,13970,13960,51
|
|
20240220,091000,15849620,13970,13970,13970,13970,8
|
|
20240220,090900,15737860,13980,13950,13980,13950,58
|
|
20240220,090800,14928680,13930,13940,13940,13930,114
|
|
20240220,090700,13340580,13970,13970,13970,13970,10
|
|
20240220,090600,13200880,13970,13980,13980,13970,2
|
|
20240220,090500,13172930,13980,13980,13980,13980,716
|
|
20240220,090400,3163250,13990,13930,13990,13930,105
|
|
20240220,090300,1699390,13930,13920,13930,13920,14
|
|
20240220,090200,1504420,13920,13930,13930,13920,3
|
|
20240220,090100,1462650,13930,13930,13930,13930,2
|
|
20240220,090000,1434790,13930,13930,13930,13930,103
|