662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,195900,546390180,13760,13760,13760,13760,3086
|
|
20240222,195800,546390180,13760,13760,13760,13760,0
|
|
20240222,195700,546390180,13760,13760,13760,13760,0
|
|
20240222,195600,546390180,13760,13760,13760,13760,0
|
|
20240222,195500,546390180,13760,13760,13760,13760,0
|
|
20240222,195400,546390180,13760,13760,13760,13760,0
|
|
20240222,195300,546390180,13760,13760,13760,13760,0
|
|
20240222,195200,546390180,13760,13760,13760,13760,0
|
|
20240222,195100,546390180,13760,13760,13760,13760,0
|
|
20240222,195000,546390180,13760,13760,13760,13760,0
|
|
20240222,194900,546390180,13760,13760,13760,13760,0
|
|
20240222,194800,546390180,13760,13760,13760,13760,0
|
|
20240222,194700,546390180,13760,13760,13760,13760,0
|
|
20240222,194600,546390180,13760,13760,13760,13760,0
|
|
20240222,194500,546390180,13760,13760,13760,13760,0
|
|
20240222,194400,546390180,13760,13760,13760,13760,0
|
|
20240222,194300,546390180,13760,13760,13760,13760,0
|
|
20240222,194200,546390180,13760,13760,13760,13760,0
|
|
20240222,194100,546390180,13760,13760,13760,13760,0
|
|
20240222,194000,546390180,13760,13760,13760,13760,0
|
|
20240222,193900,546390180,13760,13760,13760,13760,0
|
|
20240222,193800,546390180,13760,13760,13760,13760,0
|
|
20240222,193700,546390180,13760,13760,13760,13760,0
|
|
20240222,193600,546390180,13760,13760,13760,13760,0
|
|
20240222,193500,546390180,13760,13760,13760,13760,0
|
|
20240222,193400,546390180,13760,13760,13760,13760,0
|
|
20240222,193300,546390180,13760,13760,13760,13760,0
|
|
20240222,193200,546390180,13760,13760,13760,13760,0
|
|
20240222,193100,546390180,13760,13760,13760,13760,0
|
|
20240222,193000,546390180,13760,13760,13760,13760,0
|
|
20240222,192900,546390180,13760,13760,13760,13760,3086
|
|
20240222,192800,546390180,13760,13760,13760,13760,0
|
|
20240222,192700,546390180,13760,13760,13760,13760,0
|
|
20240222,192600,546390180,13760,13760,13760,13760,0
|
|
20240222,192500,546390180,13760,13760,13760,13760,0
|
|
20240222,192400,546390180,13760,13760,13760,13760,0
|
|
20240222,192300,546390180,13760,13760,13760,13760,0
|
|
20240222,192200,546390180,13760,13760,13760,13760,0
|
|
20240222,192100,546390180,13760,13760,13760,13760,0
|
|
20240222,192000,546390180,13760,13760,13760,13760,0
|
|
20240222,191900,546390180,13760,13760,13760,13760,0
|
|
20240222,191800,546390180,13760,13760,13760,13760,0
|
|
20240222,191700,546390180,13760,13760,13760,13760,0
|
|
20240222,191600,546390180,13760,13760,13760,13760,0
|
|
20240222,191500,546390180,13760,13760,13760,13760,0
|
|
20240222,191400,546390180,13760,13760,13760,13760,0
|
|
20240222,191300,546390180,13760,13760,13760,13760,0
|
|
20240222,191200,546390180,13760,13760,13760,13760,0
|
|
20240222,191100,546390180,13760,13760,13760,13760,0
|
|
20240222,191000,546390180,13760,13760,13760,13760,0
|
|
20240222,190900,546390180,13760,13760,13760,13760,0
|
|
20240222,190800,546390180,13760,13760,13760,13760,0
|
|
20240222,190700,546390180,13760,13760,13760,13760,0
|
|
20240222,190600,546390180,13760,13760,13760,13760,0
|
|
20240222,190500,546390180,13760,13760,13760,13760,0
|
|
20240222,190400,546390180,13760,13760,13760,13760,0
|
|
20240222,190300,546390180,13760,13760,13760,13760,0
|
|
20240222,190200,546390180,13760,13760,13760,13760,0
|
|
20240222,190100,546390180,13760,13760,13760,13760,0
|
|
20240222,190000,546390180,13760,13760,13760,13760,0
|
|
20240222,185900,546390180,13760,13760,13760,13760,3086
|
|
20240222,185800,546390180,13760,13760,13760,13760,0
|
|
20240222,185700,546390180,13760,13760,13760,13760,0
|
|
20240222,185600,546390180,13760,13760,13760,13760,0
|
|
20240222,185500,546390180,13760,13760,13760,13760,0
|
|
20240222,185400,546390180,13760,13760,13760,13760,0
|
|
20240222,185300,546390180,13760,13760,13760,13760,0
|
|
20240222,185200,546390180,13760,13760,13760,13760,0
|
|
20240222,185100,546390180,13760,13760,13760,13760,0
|
|
20240222,185000,546390180,13760,13760,13760,13760,0
|
|
20240222,184900,546390180,13760,13760,13760,13760,0
|
|
20240222,184800,546390180,13760,13760,13760,13760,0
|
|
20240222,184700,546390180,13760,13760,13760,13760,0
|
|
20240222,184600,546390180,13760,13760,13760,13760,0
|
|
20240222,184500,546390180,13760,13760,13760,13760,0
|
|
20240222,184400,546390180,13760,13760,13760,13760,0
|
|
20240222,184300,546390180,13760,13760,13760,13760,0
|
|
20240222,184200,546390180,13760,13760,13760,13760,0
|
|
20240222,184100,546390180,13760,13760,13760,13760,0
|
|
20240222,184000,546390180,13760,13760,13760,13760,0
|
|
20240222,183900,546390180,13760,13760,13760,13760,0
|
|
20240222,183800,546390180,13760,13760,13760,13760,0
|
|
20240222,183700,546390180,13760,13760,13760,13760,0
|
|
20240222,183600,546390180,13760,13760,13760,13760,0
|
|
20240222,183500,546390180,13760,13760,13760,13760,0
|
|
20240222,183400,546390180,13760,13760,13760,13760,0
|
|
20240222,183300,546390180,13760,13760,13760,13760,0
|
|
20240222,183200,546390180,13760,13760,13760,13760,0
|
|
20240222,183100,546390180,13760,13760,13760,13760,0
|
|
20240222,183000,546390180,13760,13760,13760,13760,0
|
|
20240222,182900,546390180,13760,13760,13760,13760,3086
|
|
20240222,182800,546390180,13760,13760,13760,13760,0
|
|
20240222,182700,546390180,13760,13760,13760,13760,0
|
|
20240222,182600,546390180,13760,13760,13760,13760,0
|
|
20240222,182500,546390180,13760,13760,13760,13760,0
|
|
20240222,182400,546390180,13760,13760,13760,13760,0
|
|
20240222,182300,546390180,13760,13760,13760,13760,0
|
|
20240222,182200,546390180,13760,13760,13760,13760,0
|
|
20240222,182100,546390180,13760,13760,13760,13760,0
|
|
20240222,182000,546390180,13760,13760,13760,13760,0
|
|
20240222,181900,546390180,13760,13760,13760,13760,0
|
|
20240222,181800,546390180,13760,13760,13760,13760,0
|
|
20240222,181700,546390180,13760,13760,13760,13760,0
|
|
20240222,181600,546390180,13760,13760,13760,13760,0
|
|
20240222,181500,546390180,13760,13760,13760,13760,0
|
|
20240222,181400,546390180,13760,13760,13760,13760,0
|
|
20240222,181300,546390180,13760,13760,13760,13760,0
|
|
20240222,181200,546390180,13760,13760,13760,13760,0
|
|
20240222,181100,546390180,13760,13760,13760,13760,0
|
|
20240222,181000,546390180,13760,13760,13760,13760,0
|
|
20240222,180900,546390180,13760,13760,13760,13760,0
|
|
20240222,180800,546390180,13760,13760,13760,13760,0
|
|
20240222,180700,546390180,13760,13760,13760,13760,0
|
|
20240222,180600,546390180,13760,13760,13760,13760,0
|
|
20240222,180500,546390180,13760,13760,13760,13760,0
|
|
20240222,180400,546390180,13760,13760,13760,13760,0
|
|
20240222,180300,546390180,13760,13760,13760,13760,0
|
|
20240222,180200,546390180,13760,13760,13760,13760,0
|
|
20240222,180100,546390180,13760,13760,13760,13760,0
|
|
20240222,180000,546390180,13760,13760,13760,13760,0
|
|
20240222,175900,546390180,13760,13760,13760,13760,3086
|
|
20240222,175800,546390180,13760,13760,13760,13760,0
|
|
20240222,175700,546390180,13760,13760,13760,13760,0
|
|
20240222,175600,546390180,13760,13760,13760,13760,0
|
|
20240222,175500,546390180,13760,13760,13760,13760,0
|
|
20240222,175400,546390180,13760,13760,13760,13760,0
|
|
20240222,175300,546390180,13760,13760,13760,13760,0
|
|
20240222,175200,546390180,13760,13760,13760,13760,0
|
|
20240222,175100,546390180,13760,13760,13760,13760,0
|
|
20240222,175000,546390180,13760,13760,13760,13760,0
|
|
20240222,174900,546390180,13760,13760,13760,13760,0
|
|
20240222,174800,546390180,13760,13760,13760,13760,0
|
|
20240222,174700,546390180,13760,13760,13760,13760,0
|
|
20240222,174600,546390180,13760,13760,13760,13760,0
|
|
20240222,174500,546390180,13760,13760,13760,13760,0
|
|
20240222,174400,546390180,13760,13760,13760,13760,0
|
|
20240222,174300,546390180,13760,13760,13760,13760,0
|
|
20240222,174200,546390180,13760,13760,13760,13760,0
|
|
20240222,174100,546390180,13760,13760,13760,13760,0
|
|
20240222,174000,546390180,13760,13760,13760,13760,0
|
|
20240222,173900,546390180,13760,13760,13760,13760,0
|
|
20240222,173800,546390180,13760,13760,13760,13760,0
|
|
20240222,173700,546390180,13760,13760,13760,13760,0
|
|
20240222,173600,546390180,13760,13760,13760,13760,0
|
|
20240222,173500,546390180,13760,13760,13760,13760,0
|
|
20240222,173400,546390180,13760,13760,13760,13760,0
|
|
20240222,173300,546390180,13760,13760,13760,13760,0
|
|
20240222,173200,546390180,13760,13760,13760,13760,0
|
|
20240222,173100,546390180,13760,13760,13760,13760,0
|
|
20240222,173000,546390180,13760,13760,13760,13760,0
|
|
20240222,172900,546390180,13760,13760,13760,13760,3086
|
|
20240222,172800,546390180,13760,13760,13760,13760,0
|
|
20240222,172700,546390180,13760,13760,13760,13760,0
|
|
20240222,172600,546390180,13760,13760,13760,13760,0
|
|
20240222,172500,546390180,13760,13760,13760,13760,0
|
|
20240222,172400,546390180,13760,13760,13760,13760,0
|
|
20240222,172300,546390180,13760,13760,13760,13760,0
|
|
20240222,172200,546390180,13760,13760,13760,13760,0
|
|
20240222,172100,546390180,13760,13760,13760,13760,0
|
|
20240222,172000,546390180,13760,13760,13760,13760,0
|
|
20240222,171900,546390180,13760,13760,13760,13760,0
|
|
20240222,171800,546390180,13760,13760,13760,13760,0
|
|
20240222,171700,546390180,13760,13760,13760,13760,0
|
|
20240222,171600,546390180,13760,13760,13760,13760,0
|
|
20240222,171500,546390180,13760,13760,13760,13760,0
|
|
20240222,171400,546390180,13760,13760,13760,13760,0
|
|
20240222,171300,546390180,13760,13760,13760,13760,0
|
|
20240222,171200,546390180,13760,13760,13760,13760,0
|
|
20240222,171100,546390180,13760,13760,13760,13760,0
|
|
20240222,171000,546390180,13760,13760,13760,13760,0
|
|
20240222,170900,546390180,13760,13760,13760,13760,0
|
|
20240222,170800,546390180,13760,13760,13760,13760,0
|
|
20240222,170700,546390180,13760,13760,13760,13760,0
|
|
20240222,170600,546390180,13760,13760,13760,13760,0
|
|
20240222,170500,546390180,13760,13760,13760,13760,0
|
|
20240222,170400,546390180,13760,13760,13760,13760,0
|
|
20240222,170300,546390180,13760,13760,13760,13760,0
|
|
20240222,170200,546390180,13760,13760,13760,13760,0
|
|
20240222,170100,546390180,13760,13760,13760,13760,0
|
|
20240222,170000,546390180,13760,13760,13760,13760,0
|
|
20240222,165900,546390180,13760,13760,13760,13760,3086
|
|
20240222,165800,546390180,13760,13760,13760,13760,0
|
|
20240222,165700,546390180,13760,13760,13760,13760,0
|
|
20240222,165600,546390180,13760,13760,13760,13760,0
|
|
20240222,165500,546390180,13760,13760,13760,13760,0
|
|
20240222,165400,546390180,13760,13760,13760,13760,0
|
|
20240222,165300,546390180,13760,13760,13760,13760,0
|
|
20240222,165200,546390180,13760,13760,13760,13760,0
|
|
20240222,165100,546390180,13760,13760,13760,13760,0
|
|
20240222,165000,546390180,13760,13760,13760,13760,0
|
|
20240222,164900,546390180,13760,13760,13760,13760,0
|
|
20240222,164800,546390180,13760,13760,13760,13760,0
|
|
20240222,164700,546390180,13760,13760,13760,13760,0
|
|
20240222,164600,546390180,13760,13760,13760,13760,0
|
|
20240222,164500,546390180,13760,13760,13760,13760,0
|
|
20240222,164400,546390180,13760,13760,13760,13760,0
|
|
20240222,164300,546390180,13760,13760,13760,13760,0
|
|
20240222,164200,546390180,13760,13760,13760,13760,0
|
|
20240222,164100,546390180,13760,13760,13760,13760,0
|
|
20240222,164000,546390180,13760,13760,13760,13760,0
|
|
20240222,163900,546390180,13760,13760,13760,13760,0
|
|
20240222,163800,546390180,13760,13760,13760,13760,0
|
|
20240222,163700,546390180,13760,13760,13760,13760,0
|
|
20240222,163600,546390180,13760,13760,13760,13760,0
|
|
20240222,163500,546390180,13760,13760,13760,13760,0
|
|
20240222,163400,546390180,13760,13760,13760,13760,0
|
|
20240222,163300,546390180,13760,13760,13760,13760,0
|
|
20240222,163200,546390180,13760,13760,13760,13760,0
|
|
20240222,163100,546390180,13760,13760,13760,13760,0
|
|
20240222,163000,546390180,13760,13760,13760,13760,0
|
|
20240222,162900,546390180,13760,13760,13760,13760,3086
|
|
20240222,162800,546390180,13760,13760,13760,13760,0
|
|
20240222,162700,546390180,13760,13760,13760,13760,0
|
|
20240222,162600,546390180,13760,13760,13760,13760,0
|
|
20240222,162500,546390180,13760,13760,13760,13760,0
|
|
20240222,162400,546390180,13760,13760,13760,13760,0
|
|
20240222,162300,546390180,13760,13760,13760,13760,0
|
|
20240222,162200,546390180,13760,13760,13760,13760,0
|
|
20240222,162100,546390180,13760,13760,13760,13760,0
|
|
20240222,162000,546390180,13760,13760,13760,13760,0
|
|
20240222,161900,546390180,13760,13760,13760,13760,0
|
|
20240222,161800,546390180,13760,13760,13760,13760,0
|
|
20240222,161700,546390180,13760,13760,13760,13760,0
|
|
20240222,161600,546390180,13760,13760,13760,13760,0
|
|
20240222,161500,546390180,13760,13760,13760,13760,0
|
|
20240222,161400,546390180,13760,13760,13760,13760,0
|
|
20240222,161300,546390180,13760,13760,13760,13760,0
|
|
20240222,161200,546390180,13760,13760,13760,13760,0
|
|
20240222,161100,546390180,13760,13760,13760,13760,0
|
|
20240222,161000,546390180,13760,13760,13760,13760,0
|
|
20240222,160900,546390180,13760,13760,13760,13760,0
|
|
20240222,160800,546390180,13760,13760,13760,13760,0
|
|
20240222,160700,546390180,13760,13760,13760,13760,0
|
|
20240222,160600,546390180,13760,13760,13760,13760,0
|
|
20240222,160500,546390180,13760,13760,13760,13760,0
|
|
20240222,160400,546390180,13760,13760,13760,13760,0
|
|
20240222,160300,546390180,13760,13760,13760,13760,0
|
|
20240222,160200,546390180,13760,13760,13760,13760,0
|
|
20240222,160100,546390180,13760,13760,13760,13760,0
|
|
20240222,160000,546390180,13760,13760,13760,13760,0
|
|
20240222,155900,546390180,13760,13760,13760,13760,3086
|
|
20240222,155800,546390180,13760,13760,13760,13760,0
|
|
20240222,155700,546390180,13760,13760,13760,13760,0
|
|
20240222,155600,546390180,13760,13760,13760,13760,0
|
|
20240222,155500,546390180,13760,13760,13760,13760,0
|
|
20240222,155400,546390180,13760,13760,13760,13760,0
|
|
20240222,155300,546390180,13760,13760,13760,13760,0
|
|
20240222,155200,546390180,13760,13760,13760,13760,0
|
|
20240222,155100,546390180,13760,13760,13760,13760,0
|
|
20240222,155000,546390180,13760,13760,13760,13760,0
|
|
20240222,154900,546390180,13760,13760,13760,13760,0
|
|
20240222,154800,546390180,13760,13760,13760,13760,0
|
|
20240222,154700,546390180,13760,13760,13760,13760,0
|
|
20240222,154600,546390180,13760,13760,13760,13760,0
|
|
20240222,154500,546390180,13760,13760,13760,13760,0
|
|
20240222,154400,546390180,13760,13760,13760,13760,0
|
|
20240222,154300,546390180,13760,13760,13760,13760,0
|
|
20240222,154200,546390180,13760,13760,13760,13760,0
|
|
20240222,154100,546390180,13760,13760,13760,13760,0
|
|
20240222,154000,546390180,13760,13760,13760,13760,0
|
|
20240222,153900,546390180,13760,13760,13760,13760,0
|
|
20240222,153800,546390180,13760,13760,13760,13760,0
|
|
20240222,153700,546390180,13760,13760,13760,13760,0
|
|
20240222,153600,546390180,13760,13760,13760,13760,0
|
|
20240222,153500,546390180,13760,13760,13760,13760,0
|
|
20240222,153400,546390180,13760,13760,13760,13760,0
|
|
20240222,153300,546390180,13760,13760,13760,13760,0
|
|
20240222,153200,546390180,13760,13760,13760,13760,0
|
|
20240222,153100,546390180,13760,13760,13760,13760,0
|
|
20240222,153000,546390180,13760,13760,13760,13760,3086
|
|
20240222,152900,503926820,13810,13810,13810,13810,0
|
|
20240222,152800,503926820,13810,13810,13810,13810,0
|
|
20240222,152700,503926820,13810,13810,13810,13810,0
|
|
20240222,152600,503926820,13810,13810,13810,13810,0
|
|
20240222,152500,503926820,13810,13810,13810,13810,0
|
|
20240222,152400,503926820,13810,13810,13810,13810,0
|
|
20240222,152300,503926820,13810,13810,13810,13810,0
|
|
20240222,152200,503926820,13810,13810,13810,13810,0
|
|
20240222,152100,503926820,13810,13810,13810,13810,0
|
|
20240222,152000,503926820,13810,13810,13810,13810,0
|
|
20240222,151900,503926820,13810,13800,13810,13790,75
|
|
20240222,151800,502891750,13790,13790,13790,13780,852
|
|
20240222,151700,491145140,13790,13790,13790,13780,48
|
|
20240222,151600,490483450,13790,13790,13790,13790,1
|
|
20240222,151500,490469660,13790,13790,13790,13790,4
|
|
20240222,151400,490414500,13790,13800,13800,13790,21
|
|
20240222,151300,490124830,13800,13790,13800,13780,1040
|
|
20240222,151200,475784520,13790,13790,13800,13790,248
|
|
20240222,151100,472364550,13800,13790,13800,13790,96
|
|
20240222,151000,471040500,13800,13790,13800,13790,14
|
|
20240222,150900,470847400,13790,13790,13800,13790,5
|
|
20240222,150800,470778440,13790,13790,13790,13790,6
|
|
20240222,150700,470695700,13790,13790,13800,13790,25
|
|
20240222,150600,470350940,13790,13790,13800,13790,16
|
|
20240222,150500,470130200,13790,13790,13790,13790,6
|
|
20240222,150400,470047460,13790,13790,13800,13790,4
|
|
20240222,150300,469992290,13790,13800,13800,13790,91
|
|
20240222,150200,468736550,13800,13800,13800,13790,100
|
|
20240222,150100,467356580,13790,13790,13790,13790,8
|
|
20240222,150000,467246260,13790,13790,13790,13790,7
|
|
20240222,145900,467149730,13800,13810,13810,13790,14
|
|
20240222,145800,466956520,13820,13820,13820,13800,22
|
|
20240222,145700,466652590,13820,13800,13820,13790,51
|
|
20240222,145600,465948640,13800,13810,13820,13800,12
|
|
20240222,145500,465782880,13800,13810,13820,13800,14
|
|
20240222,145400,465589510,13800,13820,13820,13800,43
|
|
20240222,145300,464995780,13810,13790,13810,13790,38
|
|
20240222,145200,464471250,13790,13790,13790,13790,3
|
|
20240222,145100,464429880,13790,13800,13800,13790,53
|
|
20240222,145000,463699000,13790,13800,13800,13790,9
|
|
20240222,144900,463574880,13820,13800,13820,13790,16
|
|
20240222,144800,463353960,13800,13790,13800,13790,178
|
|
20240222,144700,460898040,13790,13790,13800,13790,6
|
|
20240222,144600,460815290,13790,13790,13800,13790,44
|
|
20240222,144500,460208520,13790,13790,13790,13790,9
|
|
20240222,144400,460084410,13800,13790,13800,13790,12
|
|
20240222,144300,459918920,13790,13790,13790,13790,37
|
|
20240222,144200,459408690,13790,13790,13790,13790,6
|
|
20240222,144100,459325950,13790,13790,13790,13790,14
|
|
20240222,144000,459132890,13790,13790,13800,13790,41
|
|
20240222,143900,458567490,13790,13790,13800,13790,78
|
|
20240222,143800,457491120,13790,13790,13790,13790,6
|
|
20240222,143700,457408380,13790,13800,13800,13790,143
|
|
20240222,143600,455435410,13800,13790,13800,13790,7
|
|
20240222,143500,455338870,13790,13800,13800,13790,63
|
|
20240222,143400,454469480,13790,13790,13790,13790,11
|
|
20240222,143300,454317790,13790,13790,13790,13790,4
|
|
20240222,143200,454262630,13800,13800,13800,13800,50
|
|
20240222,143100,453572630,13790,13790,13790,13790,10
|
|
20240222,143000,453434730,13800,13800,13800,13800,175
|
|
20240222,142900,451019730,13800,13790,13800,13790,19
|
|
20240222,142800,450757580,13790,13800,13810,13790,540
|
|
20240222,142700,443310530,13790,13790,13790,13790,9
|
|
20240222,142600,443186420,13800,13790,13810,13790,282
|
|
20240222,142500,439296880,13790,13790,13790,13790,5
|
|
20240222,142400,439227930,13790,13790,13790,13780,348
|
|
20240222,142300,434429110,13790,13790,13790,13790,4
|
|
20240222,142200,434373950,13790,13790,13790,13790,4
|
|
20240222,142100,434318790,13800,13790,13800,13790,54
|
|
20240222,142000,433573990,13790,13790,13790,13790,13
|
|
20240222,141900,433394720,13790,13790,13800,13790,102
|
|
20240222,141800,431987140,13790,13790,13790,13790,42
|
|
20240222,141700,431407960,13790,13800,13800,13790,15
|
|
20240222,141600,431201090,13800,13800,13800,13800,25
|
|
20240222,141500,430856090,13800,13790,13800,13790,73
|
|
20240222,141400,429848720,13790,13800,13800,13790,41
|
|
20240222,141300,429282950,13790,13800,13800,13790,161
|
|
20240222,141200,427062020,13800,13800,13800,13800,3
|
|
20240222,141100,427020620,13810,13800,13810,13800,63
|
|
20240222,141000,426151210,13800,13810,13810,13790,420
|
|
20240222,140900,420355660,13800,13800,13810,13800,8
|
|
20240222,140800,420245210,13810,13810,13810,13800,35
|
|
20240222,140700,419761880,13800,13800,13810,13800,60
|
|
20240222,140600,418933790,13810,13800,13810,13800,33
|
|
20240222,140500,418478120,13800,13810,13810,13800,52
|
|
20240222,140400,417760320,13810,13810,13810,13800,82
|
|
20240222,140300,416628250,13810,13800,13810,13800,20
|
|
20240222,140200,416352200,13810,13800,13810,13790,64
|
|
20240222,140100,415468820,13810,13810,13810,13800,16
|
|
20240222,140000,415247960,13810,13800,13810,13790,265
|
|
20240222,135900,411591490,13800,13800,13800,13790,201
|
|
20240222,135800,408818030,13800,13810,13810,13800,110
|
|
20240222,135700,407299950,13810,13810,13810,13810,105
|
|
20240222,135600,405849900,13810,13830,13830,13810,39
|
|
20240222,135500,405310800,13830,13850,13850,13830,812
|
|
20240222,135400,394080600,13850,13850,13890,13850,1479
|
|
20240222,135300,373592200,13850,13850,13860,13820,359
|
|
20240222,135200,368619080,13850,13830,13850,13820,288
|
|
20240222,135100,364631550,13830,13830,13830,13830,14
|
|
20240222,135000,364437930,13860,13850,13860,13830,178
|
|
20240222,134900,361972170,13850,13800,13860,13800,101
|
|
20240222,134800,360574460,13810,13800,13810,13800,192
|
|
20240222,134700,357924290,13800,13800,13800,13800,12
|
|
20240222,134600,357758690,13790,13790,13790,13790,11
|
|
20240222,134500,357607000,13810,13810,13810,13810,17
|
|
20240222,134400,357372230,13810,13800,13830,13800,148
|
|
20240222,134300,355328690,13800,13800,13810,13800,682
|
|
20240222,134200,345916450,13800,13810,13810,13800,64
|
|
20240222,134100,345032730,13810,13810,13820,13810,13
|
|
20240222,134000,344853120,13810,13810,13810,13810,40
|
|
20240222,133900,344300720,13810,13810,13810,13810,11
|
|
20240222,133800,344148810,13820,13820,13820,13810,127
|
|
20240222,133700,342393680,13810,13820,13820,13810,15
|
|
20240222,133600,342186390,13830,13820,13830,13820,80
|
|
20240222,133500,341080080,13820,13820,13820,13820,0
|
|
20240222,133400,341080080,13820,13840,13880,13820,923
|
|
20240222,133300,328296140,13830,13810,13830,13810,84
|
|
20240222,133200,327134440,13810,13810,13830,13810,46
|
|
20240222,133100,326499140,13800,13820,13820,13800,305
|
|
20240222,133000,322284140,13820,13790,13820,13790,553
|
|
20240222,132900,314645020,13790,13790,13790,13780,84
|
|
20240222,132800,313486740,13790,13790,13790,13790,0
|
|
20240222,132700,313486740,13790,13790,13790,13790,1
|
|
20240222,132600,313472950,13790,13790,13790,13790,41
|
|
20240222,132500,312907560,13790,13790,13790,13790,1
|
|
20240222,132400,312893770,13790,13790,13790,13790,1
|
|
20240222,132300,312879980,13790,13790,13790,13790,35
|
|
20240222,132200,312397330,13790,13790,13790,13790,9
|
|
20240222,132100,312273220,13790,13790,13790,13790,32
|
|
20240222,132000,311831940,13790,13800,13800,13790,41
|
|
20240222,131900,311266150,13790,13790,13790,13790,9
|
|
20240222,131800,311142040,13790,13790,13790,13790,116
|
|
20240222,131700,309542400,13800,13790,13800,13790,226
|
|
20240222,131600,306423860,13790,13790,13790,13790,0
|
|
20240222,131500,306423860,13790,13790,13790,13790,45
|
|
20240222,131400,305803310,13790,13790,13790,13790,0
|
|
20240222,131300,305803310,13790,13790,13790,13790,2
|
|
20240222,131200,305775730,13790,13790,13790,13790,264
|
|
20240222,131100,302135170,13790,13790,13790,13790,34
|
|
20240222,131000,301666310,13790,13790,13800,13790,124
|
|
20240222,130900,299956260,13790,13790,13790,13790,17
|
|
20240222,130800,299721830,13790,13790,13790,13790,2
|
|
20240222,130700,299694250,13790,13800,13800,13790,38
|
|
20240222,130600,299170220,13790,13790,13790,13790,7
|
|
20240222,130500,299073690,13790,13790,13790,13790,36
|
|
20240222,130400,298577250,13800,13800,13800,13800,13
|
|
20240222,130300,298397850,13800,13800,13800,13800,0
|
|
20240222,130200,298397850,13800,13800,13800,13800,9
|
|
20240222,130100,298273650,13800,13800,13800,13800,38
|
|
20240222,130000,297749250,13800,13800,13800,13800,0
|
|
20240222,125900,297749250,13800,13800,13800,13800,31
|
|
20240222,125800,297321450,13800,13800,13800,13800,8
|
|
20240222,125700,297211050,13800,13800,13800,13800,27
|
|
20240222,125600,296838450,13800,13800,13800,13800,35
|
|
20240222,125500,296355450,13800,13800,13800,13800,8
|
|
20240222,125400,296245050,13800,13800,13800,13800,1
|
|
20240222,125300,296231250,13800,13800,13800,13800,34
|
|
20240222,125200,295762050,13800,13800,13800,13800,1
|
|
20240222,125100,295748250,13800,13800,13800,13800,9
|
|
20240222,125000,295624050,13800,13800,13800,13800,36
|
|
20240222,124900,295127250,13800,13810,13810,13800,2001
|
|
20240222,124800,267512340,13810,13810,13810,13810,72
|
|
20240222,124700,266518020,13810,13810,13810,13810,7
|
|
20240222,124600,266421350,13810,13810,13810,13810,1
|
|
20240222,124500,266407540,13810,13810,13810,13810,50
|
|
20240222,124400,265717040,13810,13810,13810,13810,0
|
|
20240222,124300,265717040,13810,13810,13810,13810,0
|
|
20240222,124200,265717040,13810,13810,13810,13810,36
|
|
20240222,124100,265219880,13810,13810,13810,13810,16
|
|
20240222,124000,264998920,13810,13810,13810,13810,2
|
|
20240222,123900,264971300,13810,13810,13810,13810,34
|
|
20240222,123800,264501760,13810,13810,13810,13810,17
|
|
20240222,123700,264266990,13810,13810,13810,13810,33
|
|
20240222,123600,263811260,13810,13810,13810,13810,0
|
|
20240222,123500,263811260,13810,13810,13810,13810,10
|
|
20240222,123400,263673160,13810,13810,13810,13810,44
|
|
20240222,123300,263065520,13810,13810,13810,13810,1
|
|
20240222,123200,263051710,13810,13810,13810,13810,10
|
|
20240222,123100,262913610,13810,13810,13810,13810,40
|
|
20240222,123000,262361210,13810,13810,13810,13810,1
|
|
20240222,122900,262347400,13810,13810,13810,13810,12
|
|
20240222,122800,262181680,13810,13810,13810,13810,41
|
|
20240222,122700,261615470,13810,13810,13810,13810,0
|
|
20240222,122600,261615470,13810,13810,13810,13810,47
|
|
20240222,122500,260966400,13810,13810,13810,13810,0
|
|
20240222,122400,260966400,13810,13810,13810,13810,9
|
|
20240222,122300,260842110,13810,13810,13810,13810,37
|
|
20240222,122200,260331140,13810,13810,13810,13810,0
|
|
20240222,122100,260331140,13810,13810,13810,13810,9
|
|
20240222,122000,260206850,13810,13820,13820,13810,32
|
|
20240222,121900,259764920,13820,13810,13820,13810,7
|
|
20240222,121800,259668190,13810,13810,13810,13810,35
|
|
20240222,121700,259184840,13810,13820,13820,13810,22
|
|
20240222,121600,258880880,13810,13810,13810,13810,1
|
|
20240222,121500,258867070,13810,13820,13820,13810,43
|
|
20240222,121400,258273140,13820,13820,13820,13810,17
|
|
20240222,121300,258038210,13810,13810,13820,13810,88
|
|
20240222,121200,256822790,13820,13810,13820,13810,62
|
|
20240222,121100,255966330,13810,13820,13820,13810,11
|
|
20240222,121000,255814320,13810,13810,13820,13810,89
|
|
20240222,120900,254584920,13810,13810,13810,13810,32
|
|
20240222,120800,254143000,13820,13820,13820,13820,1
|
|
20240222,120700,254129180,13810,13810,13810,13810,45
|
|
20240222,120600,253507730,13820,13820,13820,13820,10
|
|
20240222,120500,253369530,13820,13810,13820,13810,15
|
|
20240222,120400,253162280,13810,13820,13820,13810,21
|
|
20240222,120300,252872070,13840,13840,13840,13840,3
|
|
20240222,120200,252830550,13840,13830,13850,13820,335
|
|
20240222,120100,248194300,13820,13820,13820,13820,48
|
|
20240222,120000,247530940,13810,13810,13810,13810,9
|
|
20240222,115900,247406650,13810,13810,13810,13810,158
|
|
20240222,115800,245224670,13810,13810,13810,13810,886
|
|
20240222,115700,232989010,13810,13810,13820,13810,63
|
|
20240222,115600,232118440,13810,13810,13810,13810,1
|
|
20240222,115500,232104630,13810,13810,13810,13810,1
|
|
20240222,115400,232090820,13820,13820,13820,13820,71
|
|
20240222,115300,231109600,13820,13820,13820,13810,30
|
|
20240222,115200,230695080,13830,13830,13830,13830,10
|
|
20240222,115100,230556780,13830,13820,13830,13820,47
|
|
20240222,115000,229906900,13820,13820,13820,13820,48
|
|
20240222,114900,229243540,13820,13820,13820,13820,12
|
|
20240222,114800,229077700,13820,13820,13830,13820,16
|
|
20240222,114700,228856550,13820,13820,13820,13820,44
|
|
20240222,114600,228248470,13820,13820,13820,13820,13
|
|
20240222,114500,228068810,13820,13820,13820,13820,50
|
|
20240222,114400,227377810,13820,13820,13820,13820,2
|
|
20240222,114300,227350170,13820,13820,13820,13820,9
|
|
20240222,114200,227225790,13820,13820,13820,13820,47
|
|
20240222,114100,226576250,13820,13820,13820,13820,1
|
|
20240222,114000,226562430,13820,13820,13820,13820,9
|
|
20240222,113900,226438050,13820,13820,13820,13820,33
|
|
20240222,113800,225981990,13820,13820,13820,13820,1
|
|
20240222,113700,225968170,13820,13820,13820,13820,7
|
|
20240222,113600,225871430,13820,13820,13830,13820,45
|
|
20240222,113500,225249510,13820,13820,13820,13820,0
|
|
20240222,113400,225249510,13820,13820,13820,13820,2
|
|
20240222,113300,225221870,13820,13820,13820,13820,8
|
|
20240222,113200,225111310,13830,13830,13830,13830,0
|
|
20240222,113100,225111310,13830,13830,13830,13830,1
|
|
20240222,113000,225097480,13830,13830,13830,13830,2
|
|
20240222,112900,225069820,13830,13820,13840,13820,22
|
|
20240222,112800,224765480,13830,13830,13830,13830,30
|
|
20240222,112700,224350580,13840,13820,13840,13820,2
|
|
20240222,112600,224322920,13830,13830,13830,13820,70
|
|
20240222,112500,223354900,13830,13830,13830,13830,1
|
|
20240222,112400,223341070,13830,13830,13830,13830,53
|
|
20240222,112300,222608080,13820,13830,13830,13820,12
|
|
20240222,112200,222442130,13830,13830,13830,13830,1
|
|
20240222,112100,222428300,13830,13830,13830,13830,0
|
|
20240222,112000,222428300,13830,13830,13830,13820,229
|
|
20240222,111900,219261580,13830,13840,13840,13820,431
|
|
20240222,111800,213299940,13830,13830,13830,13830,107
|
|
20240222,111700,211820130,13830,13840,13840,13830,40
|
|
20240222,111600,211266910,13840,13840,13840,13830,33
|
|
20240222,111500,210810310,13840,13830,13840,13830,19
|
|
20240222,111400,210547400,13840,13850,13850,13830,11
|
|
20240222,111300,210395130,13830,13830,13830,13830,0
|
|
20240222,111200,210395130,13830,13830,13830,13830,10
|
|
20240222,111100,210256830,13840,13840,13840,13840,4
|
|
20240222,111000,210201470,13840,13840,13840,13830,86
|
|
20240222,110900,209011240,13840,13860,13860,13840,115
|
|
20240222,110800,207418430,13850,13830,13850,13830,41
|
|
20240222,110700,206850870,13830,13840,13840,13830,1037
|
|
20240222,110600,192506840,13840,13840,13850,13840,58
|
|
20240222,110500,191704020,13850,13840,13850,13840,12
|
|
20240222,110400,191537920,13840,13840,13840,13840,43
|
|
20240222,110300,190942800,13840,13840,13840,13840,64
|
|
20240222,110200,190057040,13840,13840,13850,13840,33
|
|
20240222,110100,189600180,13840,13850,13850,13840,75
|
|
20240222,110000,188561900,13840,13870,13870,13840,669
|
|
20240222,105900,179283590,13870,13840,13870,13840,413
|
|
20240222,105800,173557210,13840,13840,13840,13840,33
|
|
20240222,105700,173100490,13850,13850,13850,13850,4
|
|
20240222,105600,173045090,13850,13840,13850,13840,4
|
|
20240222,105500,172989710,13840,13840,13840,13840,39
|
|
20240222,105400,172449950,13840,13840,13840,13840,0
|
|
20240222,105300,172449950,13840,13850,13850,13840,285
|
|
20240222,105200,168504250,13860,13860,13860,13860,8
|
|
20240222,105100,168393370,13860,13860,13860,13860,1
|
|
20240222,105000,168379510,13860,13860,13860,13860,1
|
|
20240222,104900,168365650,13880,13870,13880,13860,8
|
|
20240222,104800,168254690,13870,13880,13880,13870,16
|
|
20240222,104700,168032690,13890,13880,13890,13880,53
|
|
20240222,104600,167296700,13860,13860,13870,13860,85
|
|
20240222,104500,166118180,13860,13840,13860,13840,55
|
|
20240222,104400,165356330,13840,13850,13850,13840,94
|
|
20240222,104300,164054600,13870,13840,13870,13840,411
|
|
20240222,104200,158354980,13850,13850,13850,13850,24
|
|
20240222,104100,158022580,13850,13870,13870,13850,244
|
|
20240222,104000,154638730,13870,13870,13870,13870,0
|
|
20240222,103900,154638730,13870,13870,13870,13870,6
|
|
20240222,103800,154555510,13870,13870,13870,13870,12
|
|
20240222,103700,154389070,13870,13880,13900,13870,114
|
|
20240222,103600,152806280,13870,13870,13870,13870,8
|
|
20240222,103500,152695320,13870,13870,13870,13870,8
|
|
20240222,103400,152584360,13870,13870,13870,13870,1
|
|
20240222,103300,152570490,13870,13870,13870,13870,1
|
|
20240222,103200,152556620,13880,13880,13880,13880,147
|
|
20240222,103100,150516260,13880,13880,13900,13880,49
|
|
20240222,103000,149835740,13900,13870,13900,13870,34
|
|
20240222,102900,149363490,13900,13870,13900,13870,77
|
|
20240222,102800,148294990,13860,13860,13860,13860,138
|
|
20240222,102700,146382310,13860,13870,13870,13860,2
|
|
20240222,102600,146354580,13870,13890,13890,13870,3
|
|
20240222,102500,146312940,13880,13890,13890,13880,30
|
|
20240222,102400,145896250,13890,13890,13890,13890,0
|
|
20240222,102300,145896250,13890,13910,13910,13890,3
|
|
20240222,102200,145854540,13900,13890,13900,13890,5
|
|
20240222,102100,145785050,13900,13900,13910,13900,5
|
|
20240222,102000,145715540,13870,13880,13880,13870,29
|
|
20240222,101900,145313030,13870,13870,13870,13870,0
|
|
20240222,101800,145313030,13870,13840,13870,13840,28
|
|
20240222,101700,144924700,13860,13850,13860,13850,379
|
|
20240222,101600,139672050,13850,13850,13850,13850,119
|
|
20240222,101500,138023900,13860,13860,13860,13860,27
|
|
20240222,101400,137649680,13860,13860,13860,13860,0
|
|
20240222,101300,137649680,13860,13880,13880,13860,164
|
|
20240222,101200,135376010,13880,13880,13880,13880,52
|
|
20240222,101100,134654250,13870,13870,13870,13870,1
|
|
20240222,101000,134640380,13880,13880,13880,13880,88
|
|
20240222,100900,133418940,13880,13880,13880,13880,0
|
|
20240222,100800,133418940,13880,13880,13880,13880,1
|
|
20240222,100700,133405060,13890,13890,13890,13890,10
|
|
20240222,100600,133266160,13880,13880,13880,13880,26
|
|
20240222,100500,132905280,13870,13880,13880,13870,190
|
|
20240222,100400,130269480,13870,13910,13910,13870,703
|
|
20240222,100300,120513900,13910,13910,13910,13910,1
|
|
20240222,100200,120499990,13900,13900,13900,13900,0
|
|
20240222,100100,120499990,13900,13930,13940,13900,44
|
|
20240222,100000,119887090,13940,13940,13940,13910,138
|
|
20240222,095900,117964870,13910,13890,13910,13890,15
|
|
20240222,095800,117756240,13910,13890,13910,13890,620
|
|
20240222,095700,109144120,13880,13890,13890,13880,1000
|
|
20240222,095600,95262760,13900,13900,13900,13900,112
|
|
20240222,095500,93705960,13900,13900,13900,13900,11
|
|
20240222,095400,93553060,13900,13950,13950,13900,900
|
|
20240222,095300,81042400,13920,13910,13920,13910,500
|
|
20240222,095200,74087250,13910,13900,13910,13890,170
|
|
20240222,095100,71723960,13890,13920,13920,13890,1072
|
|
20240222,095000,56820380,13890,13900,13900,13890,525
|
|
20240222,094900,49523670,13900,13900,13900,13900,20
|
|
20240222,094800,49245670,13910,13950,13980,13890,1511
|
|
20240222,094700,28189150,13980,13950,13980,13940,16
|
|
20240222,094600,27965770,13980,13930,13980,13920,117
|
|
20240222,094500,26335810,13920,13930,13930,13920,19
|
|
20240222,094400,26071190,13930,13930,13930,13930,0
|
|
20240222,094300,26071190,13930,13930,13930,13930,0
|
|
20240222,094200,26071190,13930,13930,13930,13920,6
|
|
20240222,094100,25987620,13930,13920,13930,13920,2
|
|
20240222,094000,25959770,13900,13900,13900,13900,1
|
|
20240222,093900,25945870,13900,13900,13900,13900,0
|
|
20240222,093800,25945870,13900,13900,13900,13900,1
|
|
20240222,093700,25931970,13920,13920,13920,13920,0
|
|
20240222,093600,25931970,13920,13900,13930,13900,18
|
|
20240222,093500,25681500,13900,13900,13920,13900,7
|
|
20240222,093400,25584160,13930,13930,13930,13930,0
|
|
20240222,093300,25584160,13930,13900,13930,13900,15
|
|
20240222,093200,25375370,13930,13910,13930,13900,10
|
|
20240222,093100,25236280,13910,13890,13910,13890,4
|
|
20240222,093000,25180660,13890,13880,13930,13880,175
|
|
20240222,092900,22744220,13980,13890,13990,13880,146
|
|
20240222,092800,20712480,13890,13890,13900,13880,32
|
|
20240222,092700,20268050,13890,13890,13890,13890,1
|
|
20240222,092600,20254160,13890,13890,13900,13890,26
|
|
20240222,092500,19892780,13900,13900,13900,13900,5
|
|
20240222,092400,19823280,13880,13880,13880,13880,0
|
|
20240222,092300,19823280,13880,13890,13890,13880,6
|
|
20240222,092200,19739950,13890,13890,13890,13890,1
|
|
20240222,092100,19726060,13870,13900,13900,13870,3
|
|
20240222,092000,19684420,13890,13890,13890,13890,1
|
|
20240222,091900,19670530,13900,13850,13900,13850,26
|
|
20240222,091800,19309870,13850,13860,13860,13850,17
|
|
20240222,091700,19074260,13850,13850,13850,13850,12
|
|
20240222,091600,18908060,13870,13870,13870,13860,342
|
|
20240222,091500,14167490,13860,13860,13860,13860,13
|
|
20240222,091400,13987310,13860,13870,13870,13860,23
|
|
20240222,091300,13668510,13870,13870,13870,13860,89
|
|
20240222,091200,12434180,13880,13880,13880,13880,77
|
|
20240222,091100,11365420,13880,13880,13880,13880,118
|
|
20240222,091000,9727580,13890,13880,13890,13880,85
|
|
20240222,090900,8547530,13890,13900,13900,13890,21
|
|
20240222,090800,8255830,13890,13900,13900,13890,66
|
|
20240222,090700,7338930,13900,13910,13910,13900,86
|
|
20240222,090600,6142680,13910,13930,13930,13910,18
|
|
20240222,090500,5892280,13910,13910,13950,13910,202
|
|
20240222,090400,3082420,13910,13940,13950,13910,71
|
|
20240222,090300,2092700,13950,13960,13970,13920,84
|
|
20240222,090200,923080,13970,13950,13970,13950,6
|
|
20240222,090100,839320,13960,13970,13970,13960,3
|
|
20240222,090000,797430,13990,13990,13990,13990,57
|