662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,195900,224041600,13710,13710,13710,13710,540
|
|
20240223,195800,224041600,13710,13710,13710,13710,0
|
|
20240223,195700,224041600,13710,13710,13710,13710,0
|
|
20240223,195600,224041600,13710,13710,13710,13710,0
|
|
20240223,195500,224041600,13710,13710,13710,13710,0
|
|
20240223,195400,224041600,13710,13710,13710,13710,0
|
|
20240223,195300,224041600,13710,13710,13710,13710,0
|
|
20240223,195200,224041600,13710,13710,13710,13710,0
|
|
20240223,195100,224041600,13710,13710,13710,13710,0
|
|
20240223,195000,224041600,13710,13710,13710,13710,0
|
|
20240223,194900,224041600,13710,13710,13710,13710,0
|
|
20240223,194800,224041600,13710,13710,13710,13710,0
|
|
20240223,194700,224041600,13710,13710,13710,13710,0
|
|
20240223,194600,224041600,13710,13710,13710,13710,0
|
|
20240223,194500,224041600,13710,13710,13710,13710,0
|
|
20240223,194400,224041600,13710,13710,13710,13710,0
|
|
20240223,194300,224041600,13710,13710,13710,13710,0
|
|
20240223,194200,224041600,13710,13710,13710,13710,0
|
|
20240223,194100,224041600,13710,13710,13710,13710,0
|
|
20240223,194000,224041600,13710,13710,13710,13710,0
|
|
20240223,193900,224041600,13710,13710,13710,13710,0
|
|
20240223,193800,224041600,13710,13710,13710,13710,0
|
|
20240223,193700,224041600,13710,13710,13710,13710,0
|
|
20240223,193600,224041600,13710,13710,13710,13710,0
|
|
20240223,193500,224041600,13710,13710,13710,13710,0
|
|
20240223,193400,224041600,13710,13710,13710,13710,0
|
|
20240223,193300,224041600,13710,13710,13710,13710,0
|
|
20240223,193200,224041600,13710,13710,13710,13710,0
|
|
20240223,193100,224041600,13710,13710,13710,13710,0
|
|
20240223,193000,224041600,13710,13710,13710,13710,0
|
|
20240223,192900,224041600,13710,13710,13710,13710,540
|
|
20240223,192800,224041600,13710,13710,13710,13710,0
|
|
20240223,192700,224041600,13710,13710,13710,13710,0
|
|
20240223,192600,224041600,13710,13710,13710,13710,0
|
|
20240223,192500,224041600,13710,13710,13710,13710,0
|
|
20240223,192400,224041600,13710,13710,13710,13710,0
|
|
20240223,192300,224041600,13710,13710,13710,13710,0
|
|
20240223,192200,224041600,13710,13710,13710,13710,0
|
|
20240223,192100,224041600,13710,13710,13710,13710,0
|
|
20240223,192000,224041600,13710,13710,13710,13710,0
|
|
20240223,191900,224041600,13710,13710,13710,13710,0
|
|
20240223,191800,224041600,13710,13710,13710,13710,0
|
|
20240223,191700,224041600,13710,13710,13710,13710,0
|
|
20240223,191600,224041600,13710,13710,13710,13710,0
|
|
20240223,191500,224041600,13710,13710,13710,13710,0
|
|
20240223,191400,224041600,13710,13710,13710,13710,0
|
|
20240223,191300,224041600,13710,13710,13710,13710,0
|
|
20240223,191200,224041600,13710,13710,13710,13710,0
|
|
20240223,191100,224041600,13710,13710,13710,13710,0
|
|
20240223,191000,224041600,13710,13710,13710,13710,0
|
|
20240223,190900,224041600,13710,13710,13710,13710,0
|
|
20240223,190800,224041600,13710,13710,13710,13710,0
|
|
20240223,190700,224041600,13710,13710,13710,13710,0
|
|
20240223,190600,224041600,13710,13710,13710,13710,0
|
|
20240223,190500,224041600,13710,13710,13710,13710,0
|
|
20240223,190400,224041600,13710,13710,13710,13710,0
|
|
20240223,190300,224041600,13710,13710,13710,13710,0
|
|
20240223,190200,224041600,13710,13710,13710,13710,0
|
|
20240223,190100,224041600,13710,13710,13710,13710,0
|
|
20240223,190000,224041600,13710,13710,13710,13710,0
|
|
20240223,185900,224041600,13710,13710,13710,13710,540
|
|
20240223,185800,224041600,13710,13710,13710,13710,0
|
|
20240223,185700,224041600,13710,13710,13710,13710,0
|
|
20240223,185600,224041600,13710,13710,13710,13710,0
|
|
20240223,185500,224041600,13710,13710,13710,13710,0
|
|
20240223,185400,224041600,13710,13710,13710,13710,0
|
|
20240223,185300,224041600,13710,13710,13710,13710,0
|
|
20240223,185200,224041600,13710,13710,13710,13710,0
|
|
20240223,185100,224041600,13710,13710,13710,13710,0
|
|
20240223,185000,224041600,13710,13710,13710,13710,0
|
|
20240223,184900,224041600,13710,13710,13710,13710,0
|
|
20240223,184800,224041600,13710,13710,13710,13710,0
|
|
20240223,184700,224041600,13710,13710,13710,13710,0
|
|
20240223,184600,224041600,13710,13710,13710,13710,0
|
|
20240223,184500,224041600,13710,13710,13710,13710,0
|
|
20240223,184400,224041600,13710,13710,13710,13710,0
|
|
20240223,184300,224041600,13710,13710,13710,13710,0
|
|
20240223,184200,224041600,13710,13710,13710,13710,0
|
|
20240223,184100,224041600,13710,13710,13710,13710,0
|
|
20240223,184000,224041600,13710,13710,13710,13710,0
|
|
20240223,183900,224041600,13710,13710,13710,13710,0
|
|
20240223,183800,224041600,13710,13710,13710,13710,0
|
|
20240223,183700,224041600,13710,13710,13710,13710,0
|
|
20240223,183600,224041600,13710,13710,13710,13710,0
|
|
20240223,183500,224041600,13710,13710,13710,13710,0
|
|
20240223,183400,224041600,13710,13710,13710,13710,0
|
|
20240223,183300,224041600,13710,13710,13710,13710,0
|
|
20240223,183200,224041600,13710,13710,13710,13710,0
|
|
20240223,183100,224041600,13710,13710,13710,13710,0
|
|
20240223,183000,224041600,13710,13710,13710,13710,0
|
|
20240223,182900,224041600,13710,13710,13710,13710,540
|
|
20240223,182800,224041600,13710,13710,13710,13710,0
|
|
20240223,182700,224041600,13710,13710,13710,13710,0
|
|
20240223,182600,224041600,13710,13710,13710,13710,0
|
|
20240223,182500,224041600,13710,13710,13710,13710,0
|
|
20240223,182400,224041600,13710,13710,13710,13710,0
|
|
20240223,182300,224041600,13710,13710,13710,13710,0
|
|
20240223,182200,224041600,13710,13710,13710,13710,0
|
|
20240223,182100,224041600,13710,13710,13710,13710,0
|
|
20240223,182000,224041600,13710,13710,13710,13710,0
|
|
20240223,181900,224041600,13710,13710,13710,13710,0
|
|
20240223,181800,224041600,13710,13710,13710,13710,0
|
|
20240223,181700,224041600,13710,13710,13710,13710,0
|
|
20240223,181600,224041600,13710,13710,13710,13710,0
|
|
20240223,181500,224041600,13710,13710,13710,13710,0
|
|
20240223,181400,224041600,13710,13710,13710,13710,0
|
|
20240223,181300,224041600,13710,13710,13710,13710,0
|
|
20240223,181200,224041600,13710,13710,13710,13710,0
|
|
20240223,181100,224041600,13710,13710,13710,13710,0
|
|
20240223,181000,224041600,13710,13710,13710,13710,0
|
|
20240223,180900,224041600,13710,13710,13710,13710,0
|
|
20240223,180800,224041600,13710,13710,13710,13710,0
|
|
20240223,180700,224041600,13710,13710,13710,13710,0
|
|
20240223,180600,224041600,13710,13710,13710,13710,0
|
|
20240223,180500,224041600,13710,13710,13710,13710,0
|
|
20240223,180400,224041600,13710,13710,13710,13710,0
|
|
20240223,180300,224041600,13710,13710,13710,13710,0
|
|
20240223,180200,224041600,13710,13710,13710,13710,0
|
|
20240223,180100,224041600,13710,13710,13710,13710,0
|
|
20240223,180000,224041600,13710,13710,13710,13710,0
|
|
20240223,175900,224041600,13710,13710,13710,13710,540
|
|
20240223,175800,224041600,13710,13710,13710,13710,0
|
|
20240223,175700,224041600,13710,13710,13710,13710,0
|
|
20240223,175600,224041600,13710,13710,13710,13710,0
|
|
20240223,175500,224041600,13710,13710,13710,13710,0
|
|
20240223,175400,224041600,13710,13710,13710,13710,0
|
|
20240223,175300,224041600,13710,13710,13710,13710,0
|
|
20240223,175200,224041600,13710,13710,13710,13710,0
|
|
20240223,175100,224041600,13710,13710,13710,13710,0
|
|
20240223,175000,224041600,13710,13710,13710,13710,0
|
|
20240223,174900,224041600,13710,13710,13710,13710,0
|
|
20240223,174800,224041600,13710,13710,13710,13710,0
|
|
20240223,174700,224041600,13710,13710,13710,13710,0
|
|
20240223,174600,224041600,13710,13710,13710,13710,0
|
|
20240223,174500,224041600,13710,13710,13710,13710,0
|
|
20240223,174400,224041600,13710,13710,13710,13710,0
|
|
20240223,174300,224041600,13710,13710,13710,13710,0
|
|
20240223,174200,224041600,13710,13710,13710,13710,0
|
|
20240223,174100,224041600,13710,13710,13710,13710,0
|
|
20240223,174000,224041600,13710,13710,13710,13710,0
|
|
20240223,173900,224041600,13710,13710,13710,13710,0
|
|
20240223,173800,224041600,13710,13710,13710,13710,0
|
|
20240223,173700,224041600,13710,13710,13710,13710,0
|
|
20240223,173600,224041600,13710,13710,13710,13710,0
|
|
20240223,173500,224041600,13710,13710,13710,13710,0
|
|
20240223,173400,224041600,13710,13710,13710,13710,0
|
|
20240223,173300,224041600,13710,13710,13710,13710,0
|
|
20240223,173200,224041600,13710,13710,13710,13710,0
|
|
20240223,173100,224041600,13710,13710,13710,13710,0
|
|
20240223,173000,224041600,13710,13710,13710,13710,0
|
|
20240223,172900,224041600,13710,13710,13710,13710,540
|
|
20240223,172800,224041600,13710,13710,13710,13710,0
|
|
20240223,172700,224041600,13710,13710,13710,13710,0
|
|
20240223,172600,224041600,13710,13710,13710,13710,0
|
|
20240223,172500,224041600,13710,13710,13710,13710,0
|
|
20240223,172400,224041600,13710,13710,13710,13710,0
|
|
20240223,172300,224041600,13710,13710,13710,13710,0
|
|
20240223,172200,224041600,13710,13710,13710,13710,0
|
|
20240223,172100,224041600,13710,13710,13710,13710,0
|
|
20240223,172000,224041600,13710,13710,13710,13710,0
|
|
20240223,171900,224041600,13710,13710,13710,13710,0
|
|
20240223,171800,224041600,13710,13710,13710,13710,0
|
|
20240223,171700,224041600,13710,13710,13710,13710,0
|
|
20240223,171600,224041600,13710,13710,13710,13710,0
|
|
20240223,171500,224041600,13710,13710,13710,13710,0
|
|
20240223,171400,224041600,13710,13710,13710,13710,0
|
|
20240223,171300,224041600,13710,13710,13710,13710,0
|
|
20240223,171200,224041600,13710,13710,13710,13710,0
|
|
20240223,171100,224041600,13710,13710,13710,13710,0
|
|
20240223,171000,224041600,13710,13710,13710,13710,0
|
|
20240223,170900,224041600,13710,13710,13710,13710,0
|
|
20240223,170800,224041600,13710,13710,13710,13710,0
|
|
20240223,170700,224041600,13710,13710,13710,13710,0
|
|
20240223,170600,224041600,13710,13710,13710,13710,0
|
|
20240223,170500,224041600,13710,13710,13710,13710,0
|
|
20240223,170400,224041600,13710,13710,13710,13710,0
|
|
20240223,170300,224041600,13710,13710,13710,13710,0
|
|
20240223,170200,224041600,13710,13710,13710,13710,0
|
|
20240223,170100,224041600,13710,13710,13710,13710,0
|
|
20240223,170000,224041600,13710,13710,13710,13710,0
|
|
20240223,165900,224041600,13710,13710,13710,13710,540
|
|
20240223,165800,224041600,13710,13710,13710,13710,0
|
|
20240223,165700,224041600,13710,13710,13710,13710,0
|
|
20240223,165600,224041600,13710,13710,13710,13710,0
|
|
20240223,165500,224041600,13710,13710,13710,13710,0
|
|
20240223,165400,224041600,13710,13710,13710,13710,0
|
|
20240223,165300,224041600,13710,13710,13710,13710,0
|
|
20240223,165200,224041600,13710,13710,13710,13710,0
|
|
20240223,165100,224041600,13710,13710,13710,13710,0
|
|
20240223,165000,224041600,13710,13710,13710,13710,0
|
|
20240223,164900,224041600,13710,13710,13710,13710,0
|
|
20240223,164800,224041600,13710,13710,13710,13710,0
|
|
20240223,164700,224041600,13710,13710,13710,13710,0
|
|
20240223,164600,224041600,13710,13710,13710,13710,0
|
|
20240223,164500,224041600,13710,13710,13710,13710,0
|
|
20240223,164400,224041600,13710,13710,13710,13710,0
|
|
20240223,164300,224041600,13710,13710,13710,13710,0
|
|
20240223,164200,224041600,13710,13710,13710,13710,0
|
|
20240223,164100,224041600,13710,13710,13710,13710,0
|
|
20240223,164000,224041600,13710,13710,13710,13710,0
|
|
20240223,163900,224041600,13710,13710,13710,13710,0
|
|
20240223,163800,224041600,13710,13710,13710,13710,0
|
|
20240223,163700,224041600,13710,13710,13710,13710,0
|
|
20240223,163600,224041600,13710,13710,13710,13710,0
|
|
20240223,163500,224041600,13710,13710,13710,13710,0
|
|
20240223,163400,224041600,13710,13710,13710,13710,0
|
|
20240223,163300,224041600,13710,13710,13710,13710,0
|
|
20240223,163200,224041600,13710,13710,13710,13710,0
|
|
20240223,163100,224041600,13710,13710,13710,13710,0
|
|
20240223,163000,224041600,13710,13710,13710,13710,0
|
|
20240223,162900,224041600,13710,13710,13710,13710,540
|
|
20240223,162800,224041600,13710,13710,13710,13710,0
|
|
20240223,162700,224041600,13710,13710,13710,13710,0
|
|
20240223,162600,224041600,13710,13710,13710,13710,0
|
|
20240223,162500,224041600,13710,13710,13710,13710,0
|
|
20240223,162400,224041600,13710,13710,13710,13710,0
|
|
20240223,162300,224041600,13710,13710,13710,13710,0
|
|
20240223,162200,224041600,13710,13710,13710,13710,0
|
|
20240223,162100,224041600,13710,13710,13710,13710,0
|
|
20240223,162000,224041600,13710,13710,13710,13710,0
|
|
20240223,161900,224041600,13710,13710,13710,13710,0
|
|
20240223,161800,224041600,13710,13710,13710,13710,0
|
|
20240223,161700,224041600,13710,13710,13710,13710,0
|
|
20240223,161600,224041600,13710,13710,13710,13710,0
|
|
20240223,161500,224041600,13710,13710,13710,13710,0
|
|
20240223,161400,224041600,13710,13710,13710,13710,0
|
|
20240223,161300,224041600,13710,13710,13710,13710,0
|
|
20240223,161200,224041600,13710,13710,13710,13710,0
|
|
20240223,161100,224041600,13710,13710,13710,13710,0
|
|
20240223,161000,224041600,13710,13710,13710,13710,0
|
|
20240223,160900,224041600,13710,13710,13710,13710,0
|
|
20240223,160800,224041600,13710,13710,13710,13710,0
|
|
20240223,160700,224041600,13710,13710,13710,13710,0
|
|
20240223,160600,224041600,13710,13710,13710,13710,0
|
|
20240223,160500,224041600,13710,13710,13710,13710,0
|
|
20240223,160400,224041600,13710,13710,13710,13710,0
|
|
20240223,160300,224041600,13710,13710,13710,13710,0
|
|
20240223,160200,224041600,13710,13710,13710,13710,0
|
|
20240223,160100,224041600,13710,13710,13710,13710,0
|
|
20240223,160000,224041600,13710,13710,13710,13710,0
|
|
20240223,155900,224041600,13710,13710,13710,13710,540
|
|
20240223,155800,224041600,13710,13710,13710,13710,0
|
|
20240223,155700,224041600,13710,13710,13710,13710,0
|
|
20240223,155600,224041600,13710,13710,13710,13710,0
|
|
20240223,155500,224041600,13710,13710,13710,13710,0
|
|
20240223,155400,224041600,13710,13710,13710,13710,0
|
|
20240223,155300,224041600,13710,13710,13710,13710,0
|
|
20240223,155200,224041600,13710,13710,13710,13710,0
|
|
20240223,155100,224041600,13710,13710,13710,13710,0
|
|
20240223,155000,224041600,13710,13710,13710,13710,0
|
|
20240223,154900,224041600,13710,13710,13710,13710,0
|
|
20240223,154800,224041600,13710,13710,13710,13710,0
|
|
20240223,154700,224041600,13710,13710,13710,13710,0
|
|
20240223,154600,224041600,13710,13710,13710,13710,0
|
|
20240223,154500,224041600,13710,13710,13710,13710,0
|
|
20240223,154400,224041600,13710,13710,13710,13710,0
|
|
20240223,154300,224041600,13710,13710,13710,13710,0
|
|
20240223,154200,224041600,13710,13710,13710,13710,0
|
|
20240223,154100,224041600,13710,13710,13710,13710,0
|
|
20240223,154000,224041600,13710,13710,13710,13710,0
|
|
20240223,153900,224041600,13710,13710,13710,13710,0
|
|
20240223,153800,224041600,13710,13710,13710,13710,0
|
|
20240223,153700,224041600,13710,13710,13710,13710,0
|
|
20240223,153600,224041600,13710,13710,13710,13710,0
|
|
20240223,153500,224041600,13710,13710,13710,13710,0
|
|
20240223,153400,224041600,13710,13710,13710,13710,0
|
|
20240223,153300,224041600,13710,13710,13710,13710,0
|
|
20240223,153200,224041600,13710,13710,13710,13710,0
|
|
20240223,153100,224041600,13710,13710,13710,13710,0
|
|
20240223,153000,224041600,13710,13710,13710,13710,540
|
|
20240223,152900,216638200,13730,13730,13730,13730,0
|
|
20240223,152800,216638200,13730,13730,13730,13730,0
|
|
20240223,152700,216638200,13730,13730,13730,13730,0
|
|
20240223,152600,216638200,13730,13730,13730,13730,0
|
|
20240223,152500,216638200,13730,13730,13730,13730,0
|
|
20240223,152400,216638200,13730,13730,13730,13730,0
|
|
20240223,152300,216638200,13730,13730,13730,13730,0
|
|
20240223,152200,216638200,13730,13730,13730,13730,0
|
|
20240223,152100,216638200,13730,13730,13730,13730,0
|
|
20240223,152000,216638200,13730,13730,13730,13730,0
|
|
20240223,151900,216638200,13730,13710,13730,13710,66
|
|
20240223,151800,215732750,13710,13710,13720,13710,30
|
|
20240223,151700,215321400,13720,13710,13720,13710,14
|
|
20240223,151600,215129360,13700,13700,13700,13700,0
|
|
20240223,151500,215129360,13700,13710,13710,13700,20
|
|
20240223,151400,214855250,13740,13740,13740,13740,0
|
|
20240223,151300,214855250,13740,13710,13740,13700,103
|
|
20240223,151200,213442230,13720,13730,13730,13720,4
|
|
20240223,151100,213387330,13730,13730,13730,13730,0
|
|
20240223,151000,213387330,13730,13730,13730,13730,1
|
|
20240223,150900,213373600,13740,13740,13740,13740,1
|
|
20240223,150800,213359860,13750,13720,13750,13720,4
|
|
20240223,150700,213304950,13720,13710,13720,13710,15
|
|
20240223,150600,213099280,13710,13700,13710,13700,667
|
|
20240223,150500,203954960,13690,13700,13710,13690,35
|
|
20240223,150400,203475460,13680,13690,13710,13680,547
|
|
20240223,150300,195985890,13690,13700,13700,13690,43
|
|
20240223,150200,195397120,13690,13700,13710,13690,40
|
|
20240223,150100,194849320,13690,13690,13690,13690,0
|
|
20240223,150000,194849320,13690,13690,13690,13680,175
|
|
20240223,145900,192453700,13700,13700,13700,13700,0
|
|
20240223,145800,192453700,13700,13700,13700,13700,0
|
|
20240223,145700,192453700,13700,13700,13700,13700,0
|
|
20240223,145600,192453700,13700,13700,13700,13690,28
|
|
20240223,145500,192070130,13690,13690,13690,13690,117
|
|
20240223,145400,190468400,13690,13690,13690,13690,72
|
|
20240223,145300,189482720,13710,13710,13710,13710,1
|
|
20240223,145200,189469010,13690,13690,13690,13690,2
|
|
20240223,145100,189441630,13710,13710,13710,13710,10
|
|
20240223,145000,189304530,13700,13700,13700,13700,21
|
|
20240223,144900,189016830,13710,13710,13710,13710,0
|
|
20240223,144800,189016830,13710,13710,13710,13710,0
|
|
20240223,144700,189016830,13710,13710,13710,13710,0
|
|
20240223,144600,189016830,13710,13710,13710,13710,0
|
|
20240223,144500,189016830,13710,13690,13710,13690,24
|
|
20240223,144400,188688040,13690,13690,13690,13690,0
|
|
20240223,144300,188688040,13690,13690,13690,13690,0
|
|
20240223,144200,188688040,13690,13690,13690,13690,61
|
|
20240223,144100,187852950,13690,13690,13690,13690,1
|
|
20240223,144000,187839260,13690,13690,13690,13690,0
|
|
20240223,143900,187839260,13690,13680,13690,13680,52
|
|
20240223,143800,187127880,13680,13680,13680,13680,0
|
|
20240223,143700,187127880,13680,13680,13680,13680,0
|
|
20240223,143600,187127880,13680,13690,13690,13680,465
|
|
20240223,143500,180766370,13690,13690,13690,13690,0
|
|
20240223,143400,180766370,13690,13690,13690,13690,0
|
|
20240223,143300,180766370,13690,13690,13690,13690,0
|
|
20240223,143200,180766370,13690,13690,13690,13690,0
|
|
20240223,143100,180766370,13690,13690,13690,13690,0
|
|
20240223,143000,180766370,13690,13690,13690,13690,0
|
|
20240223,142900,180766370,13690,13690,13690,13690,0
|
|
20240223,142800,180766370,13690,13690,13690,13690,0
|
|
20240223,142700,180766370,13690,13690,13690,13690,0
|
|
20240223,142600,180766370,13690,13690,13690,13690,0
|
|
20240223,142500,180766370,13690,13690,13690,13690,0
|
|
20240223,142400,180766370,13690,13690,13690,13690,50
|
|
20240223,142300,180081870,13690,13690,13690,13690,0
|
|
20240223,142200,180081870,13690,13690,13690,13690,0
|
|
20240223,142100,180081870,13690,13690,13690,13690,0
|
|
20240223,142000,180081870,13690,13690,13690,13690,0
|
|
20240223,141900,180081870,13690,13700,13700,13690,24
|
|
20240223,141800,179753230,13700,13690,13700,13690,91
|
|
20240223,141700,178506620,13690,13690,13690,13690,20
|
|
20240223,141600,178232820,13690,13700,13700,13690,1539
|
|
20240223,141500,157150570,13710,13710,13710,13710,0
|
|
20240223,141400,157150570,13710,13710,13710,13710,4
|
|
20240223,141300,157095730,13700,13720,13720,13700,284
|
|
20240223,141200,153200860,13720,13730,13730,13720,95
|
|
20240223,141100,151896760,13720,13720,13720,13720,0
|
|
20240223,141000,151896760,13720,13730,13730,13720,113
|
|
20240223,140900,150346270,13740,13740,13740,13740,0
|
|
20240223,140800,150346270,13740,13740,13740,13740,0
|
|
20240223,140700,150346270,13740,13740,13740,13740,0
|
|
20240223,140600,150346270,13740,13740,13740,13740,8
|
|
20240223,140500,150236350,13750,13750,13750,13750,0
|
|
20240223,140400,150236350,13750,13750,13750,13750,0
|
|
20240223,140300,150236350,13750,13750,13750,13750,0
|
|
20240223,140200,150236350,13750,13750,13750,13750,0
|
|
20240223,140100,150236350,13750,13750,13750,13750,0
|
|
20240223,140000,150236350,13750,13750,13750,13750,0
|
|
20240223,135900,150236350,13750,13750,13750,13750,0
|
|
20240223,135800,150236350,13750,13750,13750,13750,0
|
|
20240223,135700,150236350,13750,13750,13750,13750,0
|
|
20240223,135600,150236350,13750,13750,13750,13750,0
|
|
20240223,135500,150236350,13750,13750,13750,13750,0
|
|
20240223,135400,150236350,13750,13750,13750,13750,0
|
|
20240223,135300,150236350,13750,13750,13750,13750,0
|
|
20240223,135200,150236350,13750,13750,13750,13750,0
|
|
20240223,135100,150236350,13750,13750,13750,13750,0
|
|
20240223,135000,150236350,13750,13750,13750,13750,0
|
|
20240223,134900,150236350,13750,13750,13750,13750,0
|
|
20240223,134800,150236350,13750,13750,13750,13750,1
|
|
20240223,134700,150222600,13740,13740,13740,13740,0
|
|
20240223,134600,150222600,13740,13740,13740,13740,0
|
|
20240223,134500,150222600,13740,13740,13740,13740,1
|
|
20240223,134400,150208860,13730,13730,13730,13730,2
|
|
20240223,134300,150181400,13740,13730,13740,13720,26
|
|
20240223,134200,149824240,13730,13730,13730,13730,0
|
|
20240223,134100,149824240,13730,13730,13730,13730,11
|
|
20240223,134000,149673210,13730,13730,13730,13730,2
|
|
20240223,133900,149645750,13730,13730,13730,13720,15
|
|
20240223,133800,149439900,13720,13720,13720,13720,0
|
|
20240223,133700,149439900,13720,13720,13720,13720,2
|
|
20240223,133600,149412460,13720,13720,13720,13720,3
|
|
20240223,133500,149371300,13720,13740,13740,13720,11
|
|
20240223,133400,149220300,13740,13740,13740,13740,0
|
|
20240223,133300,149220300,13740,13730,13740,13720,40
|
|
20240223,133200,148670790,13750,13750,13750,13750,0
|
|
20240223,133100,148670790,13750,13740,13750,13740,47
|
|
20240223,133000,148024820,13740,13740,13740,13740,0
|
|
20240223,132900,148024820,13740,13740,13740,13740,0
|
|
20240223,132800,148024820,13740,13740,13740,13740,0
|
|
20240223,132700,148024820,13740,13730,13740,13730,160
|
|
20240223,132600,145827740,13730,13730,13730,13730,128
|
|
20240223,132500,144070300,13740,13740,13740,13740,0
|
|
20240223,132400,144070300,13740,13740,13740,13740,0
|
|
20240223,132300,144070300,13740,13740,13740,13740,0
|
|
20240223,132200,144070300,13740,13740,13740,13740,0
|
|
20240223,132100,144070300,13740,13740,13740,13740,0
|
|
20240223,132000,144070300,13740,13740,13740,13740,1
|
|
20240223,131900,144056560,13720,13720,13720,13720,16
|
|
20240223,131800,143837040,13720,13740,13740,13720,93
|
|
20240223,131700,142561060,13720,13730,13730,13720,40
|
|
20240223,131600,142011940,13720,13720,13720,13720,1
|
|
20240223,131500,141998220,13730,13730,13730,13730,0
|
|
20240223,131400,141998220,13730,13750,13750,13720,716
|
|
20240223,131300,132155500,13770,13770,13770,13770,0
|
|
20240223,131200,132155500,13770,13770,13770,13770,0
|
|
20240223,131100,132155500,13770,13770,13770,13770,0
|
|
20240223,131000,132155500,13770,13750,13770,13750,9
|
|
20240223,130900,132031710,13760,13760,13760,13760,0
|
|
20240223,130800,132031710,13760,13760,13760,13760,0
|
|
20240223,130700,132031710,13760,13760,13760,13760,0
|
|
20240223,130600,132031710,13760,13760,13760,13760,0
|
|
20240223,130500,132031710,13760,13760,13760,13760,0
|
|
20240223,130400,132031710,13760,13760,13760,13760,0
|
|
20240223,130300,132031710,13760,13760,13760,13760,31
|
|
20240223,130200,131605150,13760,13760,13760,13760,0
|
|
20240223,130100,131605150,13760,13730,13760,13730,99
|
|
20240223,130000,130244360,13730,13730,13730,13730,0
|
|
20240223,125900,130244360,13730,13730,13730,13730,0
|
|
20240223,125800,130244360,13730,13730,13730,13730,1
|
|
20240223,125700,130230630,13730,13730,13730,13730,5
|
|
20240223,125600,130161980,13740,13740,13740,13740,0
|
|
20240223,125500,130161980,13740,13740,13740,13740,0
|
|
20240223,125400,130161980,13740,13740,13740,13740,0
|
|
20240223,125300,130161980,13740,13740,13740,13740,0
|
|
20240223,125200,130161980,13740,13740,13740,13740,15
|
|
20240223,125100,129955880,13740,13740,13740,13740,20
|
|
20240223,125000,129681080,13740,13740,13740,13740,0
|
|
20240223,124900,129681080,13740,13740,13740,13740,0
|
|
20240223,124800,129681080,13740,13740,13740,13740,0
|
|
20240223,124700,129681080,13740,13740,13740,13740,0
|
|
20240223,124600,129681080,13740,13740,13740,13740,0
|
|
20240223,124500,129681080,13740,13740,13740,13740,0
|
|
20240223,124400,129681080,13740,13740,13740,13740,1
|
|
20240223,124300,129667340,13730,13730,13730,13730,7
|
|
20240223,124200,129571230,13740,13760,13760,13740,176
|
|
20240223,124100,127149950,13760,13760,13760,13760,7
|
|
20240223,124000,127053630,13760,13760,13760,13760,0
|
|
20240223,123900,127053630,13760,13760,13760,13760,0
|
|
20240223,123800,127053630,13760,13760,13760,13760,0
|
|
20240223,123700,127053630,13760,13760,13760,13760,0
|
|
20240223,123600,127053630,13760,13760,13760,13760,0
|
|
20240223,123500,127053630,13760,13760,13760,13760,0
|
|
20240223,123400,127053630,13760,13760,13760,13760,0
|
|
20240223,123300,127053630,13760,13760,13760,13760,0
|
|
20240223,123200,127053630,13760,13760,13760,13760,0
|
|
20240223,123100,127053630,13760,13760,13760,13760,0
|
|
20240223,123000,127053630,13760,13760,13760,13760,0
|
|
20240223,122900,127053630,13760,13760,13760,13760,0
|
|
20240223,122800,127053630,13760,13760,13760,13760,0
|
|
20240223,122700,127053630,13760,13740,13760,13730,148
|
|
20240223,122600,125019550,13760,13760,13760,13760,3
|
|
20240223,122500,124978270,13730,13730,13730,13730,0
|
|
20240223,122400,124978270,13730,13730,13730,13730,0
|
|
20240223,122300,124978270,13730,13730,13730,13730,0
|
|
20240223,122200,124978270,13730,13730,13730,13730,0
|
|
20240223,122100,124978270,13730,13730,13730,13730,0
|
|
20240223,122000,124978270,13730,13730,13730,13730,0
|
|
20240223,121900,124978270,13730,13750,13750,13730,4
|
|
20240223,121800,124923330,13750,13730,13750,13730,79
|
|
20240223,121700,123837400,13730,13730,13730,13730,0
|
|
20240223,121600,123837400,13730,13740,13740,13730,25
|
|
20240223,121500,123494030,13740,13740,13740,13740,0
|
|
20240223,121400,123494030,13740,13740,13740,13740,0
|
|
20240223,121300,123494030,13740,13740,13740,13740,0
|
|
20240223,121200,123494030,13740,13750,13750,13740,15
|
|
20240223,121100,123287820,13760,13760,13760,13760,0
|
|
20240223,121000,123287820,13760,13760,13760,13760,0
|
|
20240223,120900,123287820,13760,13760,13760,13760,0
|
|
20240223,120800,123287820,13760,13720,13760,13720,231
|
|
20240223,120700,120109810,13730,13730,13730,13730,12
|
|
20240223,120600,119945050,13720,13720,13720,13720,0
|
|
20240223,120500,119945050,13720,13720,13720,13720,0
|
|
20240223,120400,119945050,13720,13750,13750,13720,103
|
|
20240223,120300,118528890,13730,13730,13730,13730,0
|
|
20240223,120200,118528890,13730,13730,13730,13730,11
|
|
20240223,120100,118377860,13760,13710,13760,13710,99
|
|
20240223,120000,117018820,13710,13710,13710,13710,0
|
|
20240223,115900,117018820,13710,13710,13710,13710,0
|
|
20240223,115800,117018820,13710,13710,13710,13710,600
|
|
20240223,115700,108792820,13700,13700,13700,13700,40
|
|
20240223,115600,108244820,13690,13690,13690,13690,0
|
|
20240223,115500,108244820,13690,13690,13690,13690,3
|
|
20240223,115400,108203750,13690,13690,13690,13690,0
|
|
20240223,115300,108203750,13690,13690,13690,13690,2
|
|
20240223,115200,108176370,13690,13690,13700,13690,259
|
|
20240223,115100,104630010,13700,13710,13710,13700,1001
|
|
20240223,115000,90912560,13720,13710,13720,13710,4
|
|
20240223,114900,90857710,13710,13710,13710,13710,88
|
|
20240223,114800,89651230,13710,13710,13710,13710,91
|
|
20240223,114700,88403620,13720,13720,13720,13720,47
|
|
20240223,114600,87758780,13720,13730,13730,13720,385
|
|
20240223,114500,82476310,13730,13730,13740,13730,94
|
|
20240223,114400,81185670,13730,13730,13730,13730,1
|
|
20240223,114300,81171940,13730,13730,13730,13730,3
|
|
20240223,114200,81130750,13730,13730,13730,13730,1
|
|
20240223,114100,81117020,13730,13730,13730,13730,3
|
|
20240223,114000,81075830,13740,13740,13740,13740,0
|
|
20240223,113900,81075830,13740,13740,13740,13740,0
|
|
20240223,113800,81075830,13740,13740,13740,13740,0
|
|
20240223,113700,81075830,13740,13740,13740,13740,0
|
|
20240223,113600,81075830,13740,13740,13740,13740,4
|
|
20240223,113500,81020870,13740,13730,13740,13730,11
|
|
20240223,113400,80869750,13730,13730,13730,13730,1
|
|
20240223,113300,80856020,13730,13740,13740,13730,2
|
|
20240223,113200,80828550,13730,13730,13730,13730,4
|
|
20240223,113100,80773630,13740,13730,13740,13730,24
|
|
20240223,113000,80444100,13740,13740,13740,13740,59
|
|
20240223,112900,79633440,13740,13740,13740,13740,5
|
|
20240223,112800,79564740,13740,13740,13740,13740,3
|
|
20240223,112700,79523520,13740,13740,13740,13740,0
|
|
20240223,112600,79523520,13740,13740,13740,13740,3
|
|
20240223,112500,79482300,13740,13740,13740,13740,3
|
|
20240223,112400,79441080,13740,13740,13740,13740,3
|
|
20240223,112300,79399860,13740,13740,13740,13740,2
|
|
20240223,112200,79372380,13750,13740,13750,13740,5
|
|
20240223,112100,79303670,13750,13750,13750,13750,0
|
|
20240223,112000,79303670,13750,13750,13750,13750,1
|
|
20240223,111900,79289920,13740,13740,13740,13740,12
|
|
20240223,111800,79125040,13730,13730,13730,13730,124
|
|
20240223,111700,77422520,13730,13750,13750,13730,140
|
|
20240223,111600,75499050,13740,13740,13740,13740,7
|
|
20240223,111500,75402870,13750,13750,13750,13750,0
|
|
20240223,111400,75402870,13750,13750,13750,13750,9
|
|
20240223,111300,75279120,13760,13750,13760,13750,31
|
|
20240223,111200,74852600,13750,13750,13750,13740,24
|
|
20240223,111100,74522630,13740,13750,13750,13740,49
|
|
20240223,111000,73848910,13750,13760,13760,13750,13
|
|
20240223,110900,73670050,13760,13750,13760,13750,14
|
|
20240223,110800,73477540,13750,13750,13750,13750,3
|
|
20240223,110700,73436290,13750,13750,13760,13750,3
|
|
20240223,110600,73395030,13750,13750,13750,13750,3
|
|
20240223,110500,73353780,13750,13750,13750,13750,3
|
|
20240223,110400,73312530,13760,13760,13760,13760,1
|
|
20240223,110300,73298770,13750,13750,13750,13750,12
|
|
20240223,110200,73133770,13760,13760,13760,13760,8
|
|
20240223,110100,73023690,13750,13750,13750,13750,0
|
|
20240223,110000,73023690,13750,13750,13750,13750,7
|
|
20240223,105900,72927440,13750,13750,13750,13750,22
|
|
20240223,105800,72624940,13750,13750,13750,13740,32
|
|
20240223,105700,72184980,13750,13750,13750,13750,32
|
|
20240223,105600,71744980,13750,13750,13750,13750,24
|
|
20240223,105500,71414980,13750,13770,13780,13740,468
|
|
20240223,105400,64973650,13760,13750,13770,13750,66
|
|
20240223,105300,64065410,13750,13730,13770,13730,103
|
|
20240223,105200,62649720,13730,13760,13760,13730,457
|
|
20240223,105100,56367000,13760,13760,13760,13760,32
|
|
20240223,105000,55926680,13760,13770,13770,13760,23
|
|
20240223,104900,55610010,13770,13790,13790,13770,14
|
|
20240223,104800,55417210,13780,13780,13780,13780,0
|
|
20240223,104700,55417210,13780,13770,13780,13770,3
|
|
20240223,104600,55375890,13770,13770,13770,13770,0
|
|
20240223,104500,55375890,13770,13770,13770,13770,1
|
|
20240223,104400,55362120,13780,13780,13780,13780,0
|
|
20240223,104300,55362120,13780,13780,13780,13780,1
|
|
20240223,104200,55348340,13780,13780,13780,13780,0
|
|
20240223,104100,55348340,13780,13780,13780,13780,0
|
|
20240223,104000,55348340,13780,13780,13780,13780,1
|
|
20240223,103900,55334560,13770,13770,13770,13770,0
|
|
20240223,103800,55334560,13770,13770,13770,13770,1
|
|
20240223,103700,55320790,13770,13770,13770,13770,0
|
|
20240223,103600,55320790,13770,13770,13770,13770,4
|
|
20240223,103500,55265710,13770,13770,13770,13770,13
|
|
20240223,103400,55086700,13790,13790,13790,13790,0
|
|
20240223,103300,55086700,13790,13790,13790,13790,0
|
|
20240223,103200,55086700,13790,13790,13790,13790,0
|
|
20240223,103100,55086700,13790,13790,13790,13790,0
|
|
20240223,103000,55086700,13790,13790,13790,13790,0
|
|
20240223,102900,55086700,13790,13790,13790,13790,0
|
|
20240223,102800,55086700,13790,13790,13790,13790,3
|
|
20240223,102700,55045330,13780,13780,13780,13780,0
|
|
20240223,102600,55045330,13780,13780,13780,13780,37
|
|
20240223,102500,54535470,13770,13770,13770,13770,6
|
|
20240223,102400,54452850,13780,13780,13780,13780,0
|
|
20240223,102300,54452850,13780,13780,13780,13780,1
|
|
20240223,102200,54439070,13770,13780,13780,13770,8
|
|
20240223,102100,54328900,13750,13750,13750,13750,0
|
|
20240223,102000,54328900,13750,13750,13750,13750,0
|
|
20240223,101900,54328900,13750,13750,13750,13750,0
|
|
20240223,101800,54328900,13750,13770,13780,13750,130
|
|
20240223,101700,52539170,13760,13760,13760,13760,7
|
|
20240223,101600,52442850,13750,13750,13750,13750,1
|
|
20240223,101500,52429100,13750,13760,13760,13750,23
|
|
20240223,101400,52112760,13780,13780,13780,13780,0
|
|
20240223,101300,52112760,13780,13780,13780,13780,0
|
|
20240223,101200,52112760,13780,13750,13780,13750,32
|
|
20240223,101100,51672490,13760,13760,13760,13760,0
|
|
20240223,101000,51672490,13760,13760,13760,13760,9
|
|
20240223,100900,51548650,13750,13750,13750,13750,222
|
|
20240223,100800,48496150,13750,13760,13760,13750,90
|
|
20240223,100700,47257900,13790,13790,13790,13790,1
|
|
20240223,100600,47244110,13760,13770,13790,13760,57
|
|
20240223,100500,46459400,13780,13800,13800,13780,35
|
|
20240223,100400,45976950,13800,13800,13800,13800,1
|
|
20240223,100300,45963150,13780,13790,13800,13780,18
|
|
20240223,100200,45714940,13780,13780,13780,13780,0
|
|
20240223,100100,45714940,13780,13780,13780,13780,1
|
|
20240223,100000,45701160,13780,13800,13800,13780,21
|
|
20240223,095900,45411640,13800,13800,13800,13800,7
|
|
20240223,095800,45315040,13780,13780,13780,13780,1
|
|
20240223,095700,45301260,13800,13800,13800,13800,7
|
|
20240223,095600,45204660,13800,13800,13800,13800,10
|
|
20240223,095500,45066660,13800,13800,13800,13800,9
|
|
20240223,095400,44942460,13800,13800,13800,13800,0
|
|
20240223,095300,44942460,13800,13800,13800,13800,7
|
|
20240223,095200,44845860,13800,13800,13800,13800,0
|
|
20240223,095100,44845860,13800,13800,13800,13800,12
|
|
20240223,095000,44680260,13800,13800,13800,13800,14
|
|
20240223,094900,44487060,13800,13780,13800,13780,585
|
|
20240223,094800,36425620,13760,13770,13770,13760,131
|
|
20240223,094700,34622940,13770,13780,13780,13770,203
|
|
20240223,094600,31826600,13800,13800,13800,13800,7
|
|
20240223,094500,31730000,13800,13800,13800,13800,7
|
|
20240223,094400,31633400,13800,13800,13800,13800,0
|
|
20240223,094300,31633400,13800,13800,13800,13800,7
|
|
20240223,094200,31536800,13800,13800,13800,13800,14
|
|
20240223,094100,31343600,13800,13800,13800,13800,7
|
|
20240223,094000,31247000,13800,13800,13800,13800,114
|
|
20240223,093900,29673800,13800,13800,13800,13800,14
|
|
20240223,093800,29480600,13800,13800,13800,13800,121
|
|
20240223,093700,27810800,13800,13790,13800,13790,51
|
|
20240223,093600,27107330,13770,13790,13790,13770,37
|
|
20240223,093500,26597560,13780,13780,13780,13780,21
|
|
20240223,093400,26308180,13780,13780,13780,13770,51
|
|
20240223,093300,25605700,13770,13760,13770,13760,58
|
|
20240223,093200,24807350,13780,13780,13780,13780,7
|
|
20240223,093100,24710890,13780,13780,13780,13780,0
|
|
20240223,093000,24710890,13780,13780,13780,13780,5
|
|
20240223,092900,24641990,13780,13780,13780,13770,326
|
|
20240223,092800,20152610,13800,13770,13800,13770,50
|
|
20240223,092700,19463630,13790,13790,13790,13790,0
|
|
20240223,092600,19463630,13790,13790,13790,13790,128
|
|
20240223,092500,17698510,13790,13810,13810,13760,430
|
|
20240223,092400,11773230,13810,13810,13810,13810,1
|
|
20240223,092300,11759420,13790,13780,13800,13780,39
|
|
20240223,092200,11221370,13800,13800,13800,13800,3
|
|
20240223,092100,11179970,13770,13790,13790,13770,19
|
|
20240223,092000,10918100,13780,13790,13790,13780,85
|
|
20240223,091900,9746030,13800,13790,13800,13790,38
|
|
20240223,091800,9221770,13770,13770,13770,13770,0
|
|
20240223,091700,9221770,13770,13770,13770,13770,130
|
|
20240223,091600,7431670,13800,13800,13800,13800,1
|
|
20240223,091500,7417870,13800,13790,13800,13790,15
|
|
20240223,091400,7210980,13760,13770,13770,13760,18
|
|
20240223,091300,6963270,13760,13760,13760,13760,0
|
|
20240223,091200,6963270,13760,13760,13760,13760,0
|
|
20240223,091100,6963270,13760,13770,13770,13760,20
|
|
20240223,091000,6687920,13790,13780,13790,13780,7
|
|
20240223,090900,6591450,13780,13780,13780,13780,5
|
|
20240223,090800,6522550,13770,13770,13770,13770,10
|
|
20240223,090700,6384850,13800,13800,13800,13800,0
|
|
20240223,090600,6384850,13800,13800,13800,13800,2
|
|
20240223,090500,6357250,13760,13760,13760,13760,2
|
|
20240223,090400,6329730,13760,13760,13760,13760,0
|
|
20240223,090300,6329730,13760,13760,13760,13760,0
|
|
20240223,090200,6329730,13760,13760,13760,13760,0
|
|
20240223,090100,6329730,13760,13760,13760,13760,169
|
|
20240223,090000,4004290,13760,13760,13770,13760,291
|