681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,201800,1239342150,15540,15540,15540,15540,3000
|
|
20240223,201700,1239342150,15540,15540,15540,15540,0
|
|
20240223,201600,1239342150,15540,15540,15540,15540,0
|
|
20240223,201500,1239342150,15540,15540,15540,15540,0
|
|
20240223,201400,1239342150,15540,15540,15540,15540,0
|
|
20240223,201300,1239342150,15540,15540,15540,15540,0
|
|
20240223,201200,1239342150,15540,15540,15540,15540,0
|
|
20240223,201100,1239342150,15540,15540,15540,15540,0
|
|
20240223,201000,1239342150,15540,15540,15540,15540,0
|
|
20240223,200900,1239342150,15540,15540,15540,15540,0
|
|
20240223,200800,1239342150,15540,15540,15540,15540,0
|
|
20240223,200700,1239342150,15540,15540,15540,15540,0
|
|
20240223,200600,1239342150,15540,15540,15540,15540,0
|
|
20240223,200500,1239342150,15540,15540,15540,15540,0
|
|
20240223,200400,1239342150,15540,15540,15540,15540,0
|
|
20240223,200300,1239342150,15540,15540,15540,15540,0
|
|
20240223,200200,1239342150,15540,15540,15540,15540,0
|
|
20240223,200100,1239342150,15540,15540,15540,15540,0
|
|
20240223,200000,1239342150,15540,15540,15540,15540,0
|
|
20240223,195900,1239342150,15540,15540,15540,15540,0
|
|
20240223,195800,1239342150,15540,15540,15540,15540,0
|
|
20240223,195700,1239342150,15540,15540,15540,15540,0
|
|
20240223,195600,1239342150,15540,15540,15540,15540,0
|
|
20240223,195500,1239342150,15540,15540,15540,15540,0
|
|
20240223,195400,1239342150,15540,15540,15540,15540,0
|
|
20240223,195300,1239342150,15540,15540,15540,15540,0
|
|
20240223,195200,1239342150,15540,15540,15540,15540,0
|
|
20240223,195100,1239342150,15540,15540,15540,15540,0
|
|
20240223,195000,1239342150,15540,15540,15540,15540,0
|
|
20240223,194900,1239342150,15540,15540,15540,15540,0
|
|
20240223,194800,1239342150,15540,15540,15540,15540,3000
|
|
20240223,194700,1239342150,15540,15540,15540,15540,0
|
|
20240223,194600,1239342150,15540,15540,15540,15540,0
|
|
20240223,194500,1239342150,15540,15540,15540,15540,0
|
|
20240223,194400,1239342150,15540,15540,15540,15540,0
|
|
20240223,194300,1239342150,15540,15540,15540,15540,0
|
|
20240223,194200,1239342150,15540,15540,15540,15540,0
|
|
20240223,194100,1239342150,15540,15540,15540,15540,0
|
|
20240223,194000,1239342150,15540,15540,15540,15540,0
|
|
20240223,193900,1239342150,15540,15540,15540,15540,0
|
|
20240223,193800,1239342150,15540,15540,15540,15540,0
|
|
20240223,193700,1239342150,15540,15540,15540,15540,0
|
|
20240223,193600,1239342150,15540,15540,15540,15540,0
|
|
20240223,193500,1239342150,15540,15540,15540,15540,0
|
|
20240223,193400,1239342150,15540,15540,15540,15540,0
|
|
20240223,193300,1239342150,15540,15540,15540,15540,0
|
|
20240223,193200,1239342150,15540,15540,15540,15540,0
|
|
20240223,193100,1239342150,15540,15540,15540,15540,0
|
|
20240223,193000,1239342150,15540,15540,15540,15540,0
|
|
20240223,192900,1239342150,15540,15540,15540,15540,0
|
|
20240223,192800,1239342150,15540,15540,15540,15540,0
|
|
20240223,192700,1239342150,15540,15540,15540,15540,0
|
|
20240223,192600,1239342150,15540,15540,15540,15540,0
|
|
20240223,192500,1239342150,15540,15540,15540,15540,0
|
|
20240223,192400,1239342150,15540,15540,15540,15540,0
|
|
20240223,192300,1239342150,15540,15540,15540,15540,0
|
|
20240223,192200,1239342150,15540,15540,15540,15540,0
|
|
20240223,192100,1239342150,15540,15540,15540,15540,0
|
|
20240223,192000,1239342150,15540,15540,15540,15540,0
|
|
20240223,191900,1239342150,15540,15540,15540,15540,0
|
|
20240223,191800,1239342150,15540,15540,15540,15540,3000
|
|
20240223,191700,1239342150,15540,15540,15540,15540,0
|
|
20240223,191600,1239342150,15540,15540,15540,15540,0
|
|
20240223,191500,1239342150,15540,15540,15540,15540,0
|
|
20240223,191400,1239342150,15540,15540,15540,15540,0
|
|
20240223,191300,1239342150,15540,15540,15540,15540,0
|
|
20240223,191200,1239342150,15540,15540,15540,15540,0
|
|
20240223,191100,1239342150,15540,15540,15540,15540,0
|
|
20240223,191000,1239342150,15540,15540,15540,15540,0
|
|
20240223,190900,1239342150,15540,15540,15540,15540,0
|
|
20240223,190800,1239342150,15540,15540,15540,15540,0
|
|
20240223,190700,1239342150,15540,15540,15540,15540,0
|
|
20240223,190600,1239342150,15540,15540,15540,15540,0
|
|
20240223,190500,1239342150,15540,15540,15540,15540,0
|
|
20240223,190400,1239342150,15540,15540,15540,15540,0
|
|
20240223,190300,1239342150,15540,15540,15540,15540,0
|
|
20240223,190200,1239342150,15540,15540,15540,15540,0
|
|
20240223,190100,1239342150,15540,15540,15540,15540,0
|
|
20240223,190000,1239342150,15540,15540,15540,15540,0
|
|
20240223,185900,1239342150,15540,15540,15540,15540,0
|
|
20240223,185800,1239342150,15540,15540,15540,15540,0
|
|
20240223,185700,1239342150,15540,15540,15540,15540,0
|
|
20240223,185600,1239342150,15540,15540,15540,15540,0
|
|
20240223,185500,1239342150,15540,15540,15540,15540,0
|
|
20240223,185400,1239342150,15540,15540,15540,15540,0
|
|
20240223,185300,1239342150,15540,15540,15540,15540,0
|
|
20240223,185200,1239342150,15540,15540,15540,15540,0
|
|
20240223,185100,1239342150,15540,15540,15540,15540,0
|
|
20240223,185000,1239342150,15540,15540,15540,15540,0
|
|
20240223,184900,1239342150,15540,15540,15540,15540,0
|
|
20240223,184800,1239342150,15540,15540,15540,15540,3000
|
|
20240223,184700,1239342150,15540,15540,15540,15540,0
|
|
20240223,184600,1239342150,15540,15540,15540,15540,0
|
|
20240223,184500,1239342150,15540,15540,15540,15540,0
|
|
20240223,184400,1239342150,15540,15540,15540,15540,0
|
|
20240223,184300,1239342150,15540,15540,15540,15540,0
|
|
20240223,184200,1239342150,15540,15540,15540,15540,0
|
|
20240223,184100,1239342150,15540,15540,15540,15540,0
|
|
20240223,184000,1239342150,15540,15540,15540,15540,0
|
|
20240223,183900,1239342150,15540,15540,15540,15540,0
|
|
20240223,183800,1239342150,15540,15540,15540,15540,0
|
|
20240223,183700,1239342150,15540,15540,15540,15540,0
|
|
20240223,183600,1239342150,15540,15540,15540,15540,0
|
|
20240223,183500,1239342150,15540,15540,15540,15540,0
|
|
20240223,183400,1239342150,15540,15540,15540,15540,0
|
|
20240223,183300,1239342150,15540,15540,15540,15540,0
|
|
20240223,183200,1239342150,15540,15540,15540,15540,0
|
|
20240223,183100,1239342150,15540,15540,15540,15540,0
|
|
20240223,183000,1239342150,15540,15540,15540,15540,0
|
|
20240223,182900,1239342150,15540,15540,15540,15540,0
|
|
20240223,182800,1239342150,15540,15540,15540,15540,0
|
|
20240223,182700,1239342150,15540,15540,15540,15540,0
|
|
20240223,182600,1239342150,15540,15540,15540,15540,0
|
|
20240223,182500,1239342150,15540,15540,15540,15540,0
|
|
20240223,182400,1239342150,15540,15540,15540,15540,0
|
|
20240223,182300,1239342150,15540,15540,15540,15540,0
|
|
20240223,182200,1239342150,15540,15540,15540,15540,0
|
|
20240223,182100,1239342150,15540,15540,15540,15540,0
|
|
20240223,182000,1239342150,15540,15540,15540,15540,0
|
|
20240223,181900,1239342150,15540,15540,15540,15540,0
|
|
20240223,181800,1239342150,15540,15540,15540,15540,3000
|
|
20240223,181700,1239342150,15540,15540,15540,15540,0
|
|
20240223,181600,1239342150,15540,15540,15540,15540,0
|
|
20240223,181500,1239342150,15540,15540,15540,15540,0
|
|
20240223,181400,1239342150,15540,15540,15540,15540,0
|
|
20240223,181300,1239342150,15540,15540,15540,15540,0
|
|
20240223,181200,1239342150,15540,15540,15540,15540,0
|
|
20240223,181100,1239342150,15540,15540,15540,15540,0
|
|
20240223,181000,1239342150,15540,15540,15540,15540,0
|
|
20240223,180900,1239342150,15540,15540,15540,15540,0
|
|
20240223,180800,1239342150,15540,15540,15540,15540,0
|
|
20240223,180700,1239342150,15540,15540,15540,15540,0
|
|
20240223,180600,1239342150,15540,15540,15540,15540,0
|
|
20240223,180500,1239342150,15540,15540,15540,15540,0
|
|
20240223,180400,1239342150,15540,15540,15540,15540,0
|
|
20240223,180300,1239342150,15540,15540,15540,15540,0
|
|
20240223,180200,1239342150,15540,15540,15540,15540,0
|
|
20240223,180100,1239342150,15540,15540,15540,15540,0
|
|
20240223,180000,1239342150,15540,15540,15540,15540,0
|
|
20240223,175900,1239342150,15540,15540,15540,15540,0
|
|
20240223,175800,1239342150,15540,15540,15540,15540,0
|
|
20240223,175700,1239342150,15540,15540,15540,15540,0
|
|
20240223,175600,1239342150,15540,15540,15540,15540,0
|
|
20240223,175500,1239342150,15540,15540,15540,15540,0
|
|
20240223,175400,1239342150,15540,15540,15540,15540,0
|
|
20240223,175300,1239342150,15540,15540,15540,15540,0
|
|
20240223,175200,1239342150,15540,15540,15540,15540,0
|
|
20240223,175100,1239342150,15540,15540,15540,15540,0
|
|
20240223,175000,1239342150,15540,15540,15540,15540,0
|
|
20240223,174900,1239342150,15540,15540,15540,15540,0
|
|
20240223,174800,1239342150,15540,15540,15540,15540,3000
|
|
20240223,174700,1239342150,15540,15540,15540,15540,0
|
|
20240223,174600,1239342150,15540,15540,15540,15540,0
|
|
20240223,174500,1239342150,15540,15540,15540,15540,0
|
|
20240223,174400,1239342150,15540,15540,15540,15540,0
|
|
20240223,174300,1239342150,15540,15540,15540,15540,0
|
|
20240223,174200,1239342150,15540,15540,15540,15540,0
|
|
20240223,174100,1239342150,15540,15540,15540,15540,0
|
|
20240223,174000,1239342150,15540,15540,15540,15540,0
|
|
20240223,173900,1239342150,15540,15540,15540,15540,0
|
|
20240223,173800,1239342150,15540,15540,15540,15540,0
|
|
20240223,173700,1239342150,15540,15540,15540,15540,0
|
|
20240223,173600,1239342150,15540,15540,15540,15540,0
|
|
20240223,173500,1239342150,15540,15540,15540,15540,0
|
|
20240223,173400,1239342150,15540,15540,15540,15540,0
|
|
20240223,173300,1239342150,15540,15540,15540,15540,0
|
|
20240223,173200,1239342150,15540,15540,15540,15540,0
|
|
20240223,173100,1239342150,15540,15540,15540,15540,0
|
|
20240223,173000,1239342150,15540,15540,15540,15540,0
|
|
20240223,172900,1239342150,15540,15540,15540,15540,0
|
|
20240223,172800,1239342150,15540,15540,15540,15540,0
|
|
20240223,172700,1239342150,15540,15540,15540,15540,0
|
|
20240223,172600,1239342150,15540,15540,15540,15540,0
|
|
20240223,172500,1239342150,15540,15540,15540,15540,0
|
|
20240223,172400,1239342150,15540,15540,15540,15540,0
|
|
20240223,172300,1239342150,15540,15540,15540,15540,0
|
|
20240223,172200,1239342150,15540,15540,15540,15540,0
|
|
20240223,172100,1239342150,15540,15540,15540,15540,0
|
|
20240223,172000,1239342150,15540,15540,15540,15540,0
|
|
20240223,171900,1239342150,15540,15540,15540,15540,0
|
|
20240223,171800,1239342150,15540,15540,15540,15540,3000
|
|
20240223,171700,1239342150,15540,15540,15540,15540,0
|
|
20240223,171600,1239342150,15540,15540,15540,15540,0
|
|
20240223,171500,1239342150,15540,15540,15540,15540,0
|
|
20240223,171400,1239342150,15540,15540,15540,15540,0
|
|
20240223,171300,1239342150,15540,15540,15540,15540,0
|
|
20240223,171200,1239342150,15540,15540,15540,15540,0
|
|
20240223,171100,1239342150,15540,15540,15540,15540,0
|
|
20240223,171000,1239342150,15540,15540,15540,15540,0
|
|
20240223,170900,1239342150,15540,15540,15540,15540,0
|
|
20240223,170800,1239342150,15540,15540,15540,15540,0
|
|
20240223,170700,1239342150,15540,15540,15540,15540,0
|
|
20240223,170600,1239342150,15540,15540,15540,15540,0
|
|
20240223,170500,1239342150,15540,15540,15540,15540,0
|
|
20240223,170400,1239342150,15540,15540,15540,15540,0
|
|
20240223,170300,1239342150,15540,15540,15540,15540,0
|
|
20240223,170200,1239342150,15540,15540,15540,15540,0
|
|
20240223,170100,1239342150,15540,15540,15540,15540,0
|
|
20240223,170000,1239342150,15540,15540,15540,15540,0
|
|
20240223,165900,1239342150,15540,15540,15540,15540,0
|
|
20240223,165800,1239342150,15540,15540,15540,15540,0
|
|
20240223,165700,1239342150,15540,15540,15540,15540,0
|
|
20240223,165600,1239342150,15540,15540,15540,15540,0
|
|
20240223,165500,1239342150,15540,15540,15540,15540,0
|
|
20240223,165400,1239342150,15540,15540,15540,15540,0
|
|
20240223,165300,1239342150,15540,15540,15540,15540,0
|
|
20240223,165200,1239342150,15540,15540,15540,15540,0
|
|
20240223,165100,1239342150,15540,15540,15540,15540,0
|
|
20240223,165000,1239342150,15540,15540,15540,15540,0
|
|
20240223,164900,1239342150,15540,15540,15540,15540,0
|
|
20240223,164800,1239342150,15540,15540,15540,15540,3000
|
|
20240223,164700,1239342150,15540,15540,15540,15540,0
|
|
20240223,164600,1239342150,15540,15540,15540,15540,0
|
|
20240223,164500,1239342150,15540,15540,15540,15540,0
|
|
20240223,164400,1239342150,15540,15540,15540,15540,0
|
|
20240223,164300,1239342150,15540,15540,15540,15540,0
|
|
20240223,164200,1239342150,15540,15540,15540,15540,0
|
|
20240223,164100,1239342150,15540,15540,15540,15540,0
|
|
20240223,164000,1239342150,15540,15540,15540,15540,0
|
|
20240223,163900,1239342150,15540,15540,15540,15540,0
|
|
20240223,163800,1239342150,15540,15540,15540,15540,0
|
|
20240223,163700,1239342150,15540,15540,15540,15540,0
|
|
20240223,163600,1239342150,15540,15540,15540,15540,0
|
|
20240223,163500,1239342150,15540,15540,15540,15540,0
|
|
20240223,163400,1239342150,15540,15540,15540,15540,0
|
|
20240223,163300,1239342150,15540,15540,15540,15540,0
|
|
20240223,163200,1239342150,15540,15540,15540,15540,0
|
|
20240223,163100,1239342150,15540,15540,15540,15540,0
|
|
20240223,163000,1239342150,15540,15540,15540,15540,0
|
|
20240223,162900,1239342150,15540,15540,15540,15540,0
|
|
20240223,162800,1239342150,15540,15540,15540,15540,0
|
|
20240223,162700,1239342150,15540,15540,15540,15540,0
|
|
20240223,162600,1239342150,15540,15540,15540,15540,0
|
|
20240223,162500,1239342150,15540,15540,15540,15540,0
|
|
20240223,162400,1239342150,15540,15540,15540,15540,0
|
|
20240223,162300,1239342150,15540,15540,15540,15540,0
|
|
20240223,162200,1239342150,15540,15540,15540,15540,0
|
|
20240223,162100,1239342150,15540,15540,15540,15540,0
|
|
20240223,162000,1239342150,15540,15540,15540,15540,0
|
|
20240223,161900,1239342150,15540,15540,15540,15540,0
|
|
20240223,161800,1239342150,15540,15540,15540,15540,3000
|
|
20240223,161700,1239342150,15540,15540,15540,15540,0
|
|
20240223,161600,1239342150,15540,15540,15540,15540,0
|
|
20240223,161500,1239342150,15540,15540,15540,15540,0
|
|
20240223,161400,1239342150,15540,15540,15540,15540,0
|
|
20240223,161300,1239342150,15540,15540,15540,15540,0
|
|
20240223,161200,1239342150,15540,15540,15540,15540,0
|
|
20240223,161100,1239342150,15540,15540,15540,15540,0
|
|
20240223,161000,1239342150,15540,15540,15540,15540,0
|
|
20240223,160900,1239342150,15540,15540,15540,15540,0
|
|
20240223,160800,1239342150,15540,15540,15540,15540,0
|
|
20240223,160700,1239342150,15540,15540,15540,15540,0
|
|
20240223,160600,1239342150,15540,15540,15540,15540,0
|
|
20240223,160500,1239342150,15540,15540,15540,15540,0
|
|
20240223,160400,1239342150,15540,15540,15540,15540,0
|
|
20240223,160300,1239342150,15540,15540,15540,15540,0
|
|
20240223,160200,1239342150,15540,15540,15540,15540,0
|
|
20240223,160100,1239342150,15540,15540,15540,15540,0
|
|
20240223,160000,1239342150,15540,15540,15540,15540,0
|
|
20240223,155900,1239342150,15540,15540,15540,15540,0
|
|
20240223,155800,1239342150,15540,15540,15540,15540,0
|
|
20240223,155700,1239342150,15540,15540,15540,15540,0
|
|
20240223,155600,1239342150,15540,15540,15540,15540,0
|
|
20240223,155500,1239342150,15540,15540,15540,15540,0
|
|
20240223,155400,1239342150,15540,15540,15540,15540,0
|
|
20240223,155300,1239342150,15540,15540,15540,15540,0
|
|
20240223,155200,1239342150,15540,15540,15540,15540,0
|
|
20240223,155100,1239342150,15540,15540,15540,15540,0
|
|
20240223,155000,1239342150,15540,15540,15540,15540,0
|
|
20240223,154900,1239342150,15540,15540,15540,15540,0
|
|
20240223,154800,1239342150,15540,15540,15540,15540,3000
|
|
20240223,154700,1239342150,15540,15540,15540,15540,0
|
|
20240223,154600,1239342150,15540,15540,15540,15540,0
|
|
20240223,154500,1239342150,15540,15540,15540,15540,0
|
|
20240223,154400,1239342150,15540,15540,15540,15540,0
|
|
20240223,154300,1239342150,15540,15540,15540,15540,0
|
|
20240223,154200,1239342150,15540,15540,15540,15540,0
|
|
20240223,154100,1239342150,15540,15540,15540,15540,0
|
|
20240223,154000,1239342150,15540,15540,15540,15540,0
|
|
20240223,153900,1239342150,15540,15540,15540,15540,0
|
|
20240223,153800,1239342150,15540,15540,15540,15540,0
|
|
20240223,153700,1239342150,15540,15540,15540,15540,0
|
|
20240223,153600,1239342150,15540,15540,15540,15540,0
|
|
20240223,153500,1239342150,15540,15540,15540,15540,0
|
|
20240223,153400,1239342150,15540,15540,15540,15540,0
|
|
20240223,153300,1239342150,15540,15540,15540,15540,0
|
|
20240223,153200,1239342150,15540,15540,15540,15540,0
|
|
20240223,153100,1239342150,15540,15540,15540,15540,0
|
|
20240223,153000,1239342150,15540,15540,15540,15540,3000
|
|
20240223,152900,1192722150,15570,15570,15570,15570,0
|
|
20240223,152800,1192722150,15570,15570,15570,15570,0
|
|
20240223,152700,1192722150,15570,15570,15570,15570,0
|
|
20240223,152600,1192722150,15570,15570,15570,15570,0
|
|
20240223,152500,1192722150,15570,15570,15570,15570,0
|
|
20240223,152400,1192722150,15570,15570,15570,15570,0
|
|
20240223,152300,1192722150,15570,15570,15570,15570,0
|
|
20240223,152200,1192722150,15570,15570,15570,15570,0
|
|
20240223,152100,1192722150,15570,15570,15570,15570,0
|
|
20240223,152000,1192722150,15570,15570,15570,15570,0
|
|
20240223,151900,1192722150,15570,15570,15570,15530,23
|
|
20240223,151800,1192364440,15570,15530,15580,15530,677
|
|
20240223,151700,1181824890,15540,15550,15570,15540,226
|
|
20240223,151600,1178309620,15560,15440,15560,15430,987
|
|
20240223,151500,1163029970,15460,15460,15460,15420,20
|
|
20240223,151400,1162721130,15460,15400,15460,15400,535
|
|
20240223,151300,1154477320,15410,15410,15410,15400,128
|
|
20240223,151200,1152505990,15410,15410,15410,15410,16
|
|
20240223,151100,1152259430,15410,15410,15460,15400,192
|
|
20240223,151000,1149300680,15400,15400,15400,15400,1
|
|
20240223,150900,1149285280,15400,15460,15460,15400,101
|
|
20240223,150800,1147728620,15460,15460,15460,15460,32
|
|
20240223,150700,1147233900,15450,15450,15450,15450,280
|
|
20240223,150600,1142907900,15410,15370,15410,15350,228
|
|
20240223,150500,1139405430,15350,15350,15350,15350,65
|
|
20240223,150400,1138407680,15350,15410,15410,15350,2400
|
|
20240223,150300,1101543030,15400,15400,15480,15400,221
|
|
20240223,150200,1098138040,15480,15400,15480,15400,102
|
|
20240223,150100,1096567080,15400,15430,15430,15400,21
|
|
20240223,150000,1096243440,15480,15480,15480,15480,0
|
|
20240223,145900,1096243440,15480,15480,15480,15480,0
|
|
20240223,145800,1096243440,15480,15430,15480,15400,134
|
|
20240223,145700,1094178410,15480,15480,15480,15480,0
|
|
20240223,145600,1094178410,15480,15480,15480,15480,0
|
|
20240223,145500,1094178410,15480,15480,15480,15480,0
|
|
20240223,145400,1094178410,15480,15480,15480,15480,0
|
|
20240223,145300,1094178410,15480,15480,15480,15480,0
|
|
20240223,145200,1094178410,15480,15430,15490,15400,560
|
|
20240223,145100,1085522450,15430,15470,15470,15430,140
|
|
20240223,145000,1083359490,15500,15500,15500,15500,1
|
|
20240223,144900,1083343990,15500,15500,15500,15500,2
|
|
20240223,144800,1083312990,15500,15500,15500,15500,4
|
|
20240223,144700,1083250990,15500,15500,15500,15500,0
|
|
20240223,144600,1083250990,15500,15500,15500,15500,1
|
|
20240223,144500,1083235490,15470,15480,15480,15470,859
|
|
20240223,144400,1069940900,15510,15510,15510,15510,7
|
|
20240223,144300,1069832330,15520,15520,15520,15520,0
|
|
20240223,144200,1069832330,15520,15520,15520,15520,10
|
|
20240223,144100,1069677130,15520,15500,15580,15470,1020
|
|
20240223,144000,1053881230,15580,15580,15580,15580,1
|
|
20240223,143900,1053865650,15490,15550,15580,15490,1004
|
|
20240223,143800,1038295620,15580,15580,15580,15580,0
|
|
20240223,143700,1038295620,15580,15550,15580,15550,190
|
|
20240223,143600,1035336480,15550,15550,15550,15550,45
|
|
20240223,143500,1034636730,15550,15500,15550,15500,1330
|
|
20240223,143400,1013985420,15500,15500,15500,15500,1
|
|
20240223,143300,1013969920,15460,15460,15460,15460,0
|
|
20240223,143200,1013969920,15460,15460,15460,15460,0
|
|
20240223,143100,1013969920,15460,15460,15490,15460,9
|
|
20240223,143000,1013830750,15460,15500,15500,15460,6
|
|
20240223,142900,1013737870,15510,15510,15510,15510,0
|
|
20240223,142800,1013737870,15510,15510,15510,15510,0
|
|
20240223,142700,1013737870,15510,15510,15510,15510,1
|
|
20240223,142600,1013722360,15450,15500,15500,15450,500
|
|
20240223,142500,1005996040,15500,15500,15500,15500,7
|
|
20240223,142400,1005887540,15460,15500,15510,15460,23
|
|
20240223,142300,1005531740,15500,15480,15500,15480,500
|
|
20240223,142200,997782630,15490,15450,15490,15450,20
|
|
20240223,142100,997473550,15390,15490,15490,15390,432
|
|
20240223,142000,990820080,15490,15450,15490,15450,33
|
|
20240223,141900,990310190,15450,15450,15450,15450,0
|
|
20240223,141800,990310190,15450,15450,15450,15450,0
|
|
20240223,141700,990310190,15450,15450,15450,15450,1
|
|
20240223,141600,990294740,15380,15480,15490,15380,1210
|
|
20240223,141500,971680430,15400,15400,15400,15400,0
|
|
20240223,141400,971680430,15400,15450,15480,15400,841
|
|
20240223,141300,958690530,15430,15430,15430,15430,60
|
|
20240223,141200,957764730,15420,15420,15420,15420,0
|
|
20240223,141100,957764730,15420,15420,15420,15420,0
|
|
20240223,141000,957764730,15420,15370,15420,15370,33
|
|
20240223,140900,957257370,15350,15350,15350,15350,201
|
|
20240223,140800,954172020,15350,15360,15360,15350,105
|
|
20240223,140700,952560240,15370,15370,15370,15370,3
|
|
20240223,140600,952514130,15380,15350,15380,15350,201
|
|
20240223,140500,949428750,15350,15360,15360,15350,607
|
|
20240223,140400,940111200,15350,15370,15380,15350,1240
|
|
20240223,140300,921058540,15380,15380,15380,15380,248
|
|
20240223,140200,917244300,15380,15390,15390,15380,663
|
|
20240223,140100,907040770,15400,15400,15400,15400,471
|
|
20240223,140000,899787370,15410,15410,15410,15410,0
|
|
20240223,135900,899787370,15410,15410,15410,15410,11
|
|
20240223,135800,899617860,15430,15430,15430,15430,1
|
|
20240223,135700,899602430,15400,15400,15400,15400,200
|
|
20240223,135600,896522430,15400,15400,15400,15400,0
|
|
20240223,135500,896522430,15400,15400,15400,15400,40
|
|
20240223,135400,895906430,15400,15400,15400,15400,94
|
|
20240223,135300,894458830,15400,15410,15410,15400,644
|
|
20240223,135200,884539230,15410,15420,15420,15410,792
|
|
20240223,135100,872331410,15420,15420,15420,15420,230
|
|
20240223,135000,868784810,15430,15430,15430,15430,2
|
|
20240223,134900,868753950,15430,15430,15430,15430,3
|
|
20240223,134800,868707660,15420,15420,15420,15420,146
|
|
20240223,134700,866456340,15430,15430,15430,15430,2
|
|
20240223,134600,866425480,15430,15430,15430,15430,2
|
|
20240223,134500,866394620,15410,15420,15420,15410,380
|
|
20240223,134400,860536120,15440,15440,15440,15440,0
|
|
20240223,134300,860536120,15440,15440,15440,15440,31
|
|
20240223,134200,860057480,15430,15450,15450,15430,177
|
|
20240223,134100,857326290,15440,15430,15440,15430,137
|
|
20240223,134000,855212370,15440,15440,15440,15440,3
|
|
20240223,133900,855166050,15460,15460,15460,15460,0
|
|
20240223,133800,855166050,15460,15460,15460,15460,1
|
|
20240223,133700,855150590,15460,15450,15460,15450,40
|
|
20240223,133600,854532550,15450,15430,15450,15430,69
|
|
20240223,133500,853467780,15450,15450,15450,15450,1
|
|
20240223,133400,853452330,15450,15450,15450,15450,0
|
|
20240223,133300,853452330,15450,15440,15450,15440,31
|
|
20240223,133200,852973680,15440,15440,15440,15440,1
|
|
20240223,133100,852958240,15420,15420,15420,15420,0
|
|
20240223,133000,852958240,15420,15420,15420,15420,1
|
|
20240223,132900,852942820,15420,15430,15430,15420,557
|
|
20240223,132800,844353440,15470,15470,15470,15470,0
|
|
20240223,132700,844353440,15470,15450,15470,15450,16
|
|
20240223,132600,844106180,15430,15430,15430,15430,1
|
|
20240223,132500,844090750,15420,15450,15450,15420,20
|
|
20240223,132400,843782200,15450,15450,15450,15450,1
|
|
20240223,132300,843766750,15450,15450,15450,15450,0
|
|
20240223,132200,843766750,15450,15450,15450,15450,0
|
|
20240223,132100,843766750,15450,15430,15450,15420,35
|
|
20240223,132000,843226880,15430,15430,15430,15430,1
|
|
20240223,131900,843211450,15430,15430,15430,15430,20
|
|
20240223,131800,842902850,15460,15460,15460,15460,31
|
|
20240223,131700,842423590,15420,15420,15420,15420,0
|
|
20240223,131600,842423590,15420,15470,15470,15420,520
|
|
20240223,131500,834402320,15430,15460,15470,15430,620
|
|
20240223,131400,824812130,15470,15470,15470,15470,0
|
|
20240223,131300,824812130,15470,15470,15470,15470,90
|
|
20240223,131200,823419830,15430,15430,15430,15430,0
|
|
20240223,131100,823419830,15430,15430,15430,15430,17
|
|
20240223,131000,823157520,15430,15440,15440,15430,126
|
|
20240223,130900,821213050,15450,15480,15480,15450,22
|
|
20240223,130800,820872550,15490,15490,15490,15490,0
|
|
20240223,130700,820872550,15490,15500,15500,15490,95
|
|
20240223,130600,819400990,15500,15500,15500,15500,0
|
|
20240223,130500,819400990,15500,15500,15500,15500,1
|
|
20240223,130400,819385490,15500,15470,15500,15470,99
|
|
20240223,130300,817852440,15470,15440,15470,15440,112
|
|
20240223,130200,816120930,15440,15440,15440,15440,128
|
|
20240223,130100,814144610,15440,15440,15440,15440,50
|
|
20240223,130000,813372610,15440,15430,15440,15430,123
|
|
20240223,125900,811474700,15430,15430,15430,15430,3
|
|
20240223,125800,811428410,15440,15430,15440,15430,18
|
|
20240223,125700,811150570,15430,15430,15430,15430,45
|
|
20240223,125600,810456220,15430,15430,15430,15430,0
|
|
20240223,125500,810456220,15430,15430,15430,15430,46
|
|
20240223,125400,809746440,15430,15430,15430,15430,1
|
|
20240223,125300,809731010,15440,15440,15440,15440,0
|
|
20240223,125200,809731010,15440,15430,15440,15430,59
|
|
20240223,125100,808820590,15420,15420,15420,15420,0
|
|
20240223,125000,808820590,15420,15420,15420,15420,0
|
|
20240223,124900,808820590,15420,15450,15450,15420,1246
|
|
20240223,124800,789593630,15480,15480,15480,15480,5
|
|
20240223,124700,789516230,15440,15440,15440,15440,0
|
|
20240223,124600,789516230,15440,15440,15440,15440,534
|
|
20240223,124500,781271270,15510,15510,15510,15510,0
|
|
20240223,124400,781271270,15510,15510,15510,15510,5
|
|
20240223,124300,781193720,15440,15440,15440,15440,130
|
|
20240223,124200,779186520,15440,15440,15440,15440,0
|
|
20240223,124100,779186520,15440,15440,15440,15440,265
|
|
20240223,124000,775094920,15440,15450,15450,15440,181
|
|
20240223,123900,772300140,15510,15500,15510,15450,3607
|
|
20240223,123800,716448540,15510,15510,15510,15510,155
|
|
20240223,123700,714044490,15510,15510,15510,15510,0
|
|
20240223,123600,714044490,15510,15540,15540,15510,659
|
|
20240223,123500,703811630,15540,15540,15540,15540,100
|
|
20240223,123400,702257630,15530,15510,15530,15510,7
|
|
20240223,123300,702148960,15510,15510,15510,15510,14
|
|
20240223,123200,701931820,15510,15510,15510,15510,16
|
|
20240223,123100,701683660,15510,15520,15520,15510,372
|
|
20240223,123000,695913530,15520,15520,15520,15520,80
|
|
20240223,122900,694671930,15520,15520,15520,15520,0
|
|
20240223,122800,694671930,15520,15520,15520,15520,0
|
|
20240223,122700,694671930,15520,15520,15520,15520,0
|
|
20240223,122600,694671930,15520,15520,15520,15520,0
|
|
20240223,122500,694671930,15520,15520,15520,15520,5
|
|
20240223,122400,694594330,15520,15520,15520,15520,0
|
|
20240223,122300,694594330,15520,15530,15530,15520,200
|
|
20240223,122200,691490290,15530,15530,15530,15530,1
|
|
20240223,122100,691474760,15530,15530,15530,15530,0
|
|
20240223,122000,691474760,15530,15530,15530,15530,1
|
|
20240223,121900,691459230,15520,15520,15520,15520,0
|
|
20240223,121800,691459230,15520,15520,15520,15520,0
|
|
20240223,121700,691459230,15520,15530,15530,15520,115
|
|
20240223,121600,689673830,15530,15540,15540,15530,189
|
|
20240223,121500,686736780,15540,15540,15540,15540,10
|
|
20240223,121400,686581380,15540,15540,15540,15540,0
|
|
20240223,121300,686581380,15540,15540,15540,15540,170
|
|
20240223,121200,683939580,15540,15540,15540,15540,7
|
|
20240223,121100,683830800,15540,15540,15540,15540,49
|
|
20240223,121000,683069340,15540,15540,15540,15540,269
|
|
20240223,120900,678889080,15540,15540,15540,15540,113
|
|
20240223,120800,677133060,15540,15540,15540,15540,260
|
|
20240223,120700,673092660,15550,15550,15550,15550,0
|
|
20240223,120600,673092660,15550,15540,15550,15540,308
|
|
20240223,120500,668303340,15540,15550,15550,15540,228
|
|
20240223,120400,664758020,15550,15550,15550,15550,0
|
|
20240223,120300,664758020,15550,15550,15550,15550,0
|
|
20240223,120200,664758020,15550,15590,15590,15550,21
|
|
20240223,120100,664431270,15600,15600,15600,15600,0
|
|
20240223,120000,664431270,15600,15600,15600,15600,0
|
|
20240223,115900,664431270,15600,15600,15600,15600,0
|
|
20240223,115800,664431270,15600,15600,15600,15600,0
|
|
20240223,115700,664431270,15600,15600,15600,15600,0
|
|
20240223,115600,664431270,15600,15600,15600,15600,0
|
|
20240223,115500,664431270,15600,15550,15600,15540,150
|
|
20240223,115400,662098130,15550,15550,15550,15550,2
|
|
20240223,115300,662067030,15550,15550,15550,15550,0
|
|
20240223,115200,662067030,15550,15550,15550,15550,0
|
|
20240223,115100,662067030,15550,15550,15550,15550,0
|
|
20240223,115000,662067030,15550,15550,15550,15550,0
|
|
20240223,114900,662067030,15550,15550,15550,15550,120
|
|
20240223,114800,660201030,15550,15550,15550,15550,0
|
|
20240223,114700,660201030,15550,15550,15550,15550,72
|
|
20240223,114600,659081430,15550,15560,15560,15550,330
|
|
20240223,114500,653947370,15560,15560,15560,15560,727
|
|
20240223,114400,642635250,15560,15560,15560,15560,1
|
|
20240223,114300,642619690,15560,15560,15560,15560,0
|
|
20240223,114200,642619690,15560,15560,15560,15560,0
|
|
20240223,114100,642619690,15560,15560,15560,15560,80
|
|
20240223,114000,641374890,15600,15590,15600,15590,10
|
|
20240223,113900,641218940,15570,15570,15570,15570,228
|
|
20240223,113800,637668980,15570,15570,15570,15570,145
|
|
20240223,113700,635411330,15560,15560,15560,15560,0
|
|
20240223,113600,635411330,15560,15560,15560,15560,0
|
|
20240223,113500,635411330,15560,15560,15560,15560,250
|
|
20240223,113400,631521330,15560,15560,15560,15560,0
|
|
20240223,113300,631521330,15560,15560,15560,15560,0
|
|
20240223,113200,631521330,15560,15560,15560,15560,0
|
|
20240223,113100,631521330,15560,15560,15560,15560,21
|
|
20240223,113000,631194570,15560,15560,15560,15560,240
|
|
20240223,112900,627460170,15560,15560,15560,15560,444
|
|
20240223,112800,620551530,15600,15570,15600,15560,864
|
|
20240223,112700,607103290,15570,15570,15570,15570,4
|
|
20240223,112600,607041010,15570,15570,15570,15570,36
|
|
20240223,112500,606480490,15570,15570,15570,15570,7
|
|
20240223,112400,606371500,15600,15600,15600,15600,0
|
|
20240223,112300,606371500,15600,15600,15600,15600,302
|
|
20240223,112200,601660300,15620,15620,15620,15620,0
|
|
20240223,112100,601660300,15620,15620,15620,15620,10
|
|
20240223,112000,601504100,15550,15550,15550,15550,0
|
|
20240223,111900,601504100,15550,15550,15550,15550,100
|
|
20240223,111800,599949100,15550,15560,15560,15550,200
|
|
20240223,111700,596839000,15550,15630,15630,15550,5
|
|
20240223,111600,596761170,15540,15540,15540,15540,0
|
|
20240223,111500,596761170,15540,15560,15560,15540,675
|
|
20240223,111400,586262460,15560,15560,15560,15560,1
|
|
20240223,111300,586246900,15560,15560,15560,15560,0
|
|
20240223,111200,586246900,15560,15600,15600,15560,201
|
|
20240223,111100,583115730,15640,15640,15650,15570,193
|
|
20240223,111000,580103680,15650,15650,15650,15650,0
|
|
20240223,110900,580103680,15650,15650,15650,15650,0
|
|
20240223,110800,580103680,15650,15640,15650,15630,46
|
|
20240223,110700,579383890,15650,15570,15650,15570,53
|
|
20240223,110600,578558600,15640,15640,15640,15640,200
|
|
20240223,110500,575430600,15640,15630,15640,15630,20
|
|
20240223,110400,575117930,15570,15570,15570,15570,0
|
|
20240223,110300,575117930,15570,15570,15570,15570,10
|
|
20240223,110200,574962230,15570,15570,15570,15570,132
|
|
20240223,110100,572906990,15600,15600,15600,15600,1
|
|
20240223,110000,572891390,15640,15640,15640,15550,29
|
|
20240223,105900,572438920,15550,15550,15550,15550,10
|
|
20240223,105800,572283420,15540,15540,15540,15540,0
|
|
20240223,105700,572283420,15540,15550,15550,15540,100
|
|
20240223,105600,570729290,15640,15640,15640,15640,0
|
|
20240223,105500,570729290,15640,15640,15640,15640,0
|
|
20240223,105400,570729290,15640,15640,15640,15640,0
|
|
20240223,105300,570729290,15640,15610,15640,15600,111
|
|
20240223,105200,568994550,15550,15550,15550,15550,35
|
|
20240223,105100,568450300,15550,15550,15550,15550,64
|
|
20240223,105000,567455100,15550,15600,15600,15550,401
|
|
20240223,104900,561219500,15600,15600,15600,15600,0
|
|
20240223,104800,561219500,15600,15600,15600,15600,1
|
|
20240223,104700,561203900,15630,15630,15630,15630,0
|
|
20240223,104600,561203900,15630,15630,15630,15630,0
|
|
20240223,104500,561203900,15630,15630,15640,15600,240
|
|
20240223,104400,557453000,15630,15580,15630,15580,652
|
|
20240223,104300,547271190,15580,15580,15580,15580,0
|
|
20240223,104200,547271190,15580,15580,15580,15580,55
|
|
20240223,104100,546414290,15580,15550,15580,15550,313
|
|
20240223,104000,541544400,15550,15550,15550,15550,121
|
|
20240223,103900,539662850,15550,15550,15550,15550,180
|
|
20240223,103800,536863850,15550,15550,15550,15550,12
|
|
20240223,103700,536677250,15550,15550,15550,15550,307
|
|
20240223,103600,531903400,15580,15580,15580,15580,101
|
|
20240223,103500,530329820,15580,15580,15580,15580,8
|
|
20240223,103400,530205180,15540,15540,15540,15540,20
|
|
20240223,103300,529894380,15540,15540,15540,15540,0
|
|
20240223,103200,529894380,15540,15540,15540,15510,115
|
|
20240223,103100,528108300,15510,15510,15510,15510,0
|
|
20240223,103000,528108300,15510,15530,15540,15510,360
|
|
20240223,102900,522518790,15530,15530,15530,15530,0
|
|
20240223,102800,522518790,15530,15530,15530,15530,0
|
|
20240223,102700,522518790,15530,15530,15530,15530,20
|
|
20240223,102600,522208190,15530,15530,15530,15530,1
|
|
20240223,102500,522192660,15530,15530,15530,15530,0
|
|
20240223,102400,522192660,15530,15530,15530,15530,0
|
|
20240223,102300,522192660,15530,15530,15530,15530,20
|
|
20240223,102200,521882060,15600,15530,15600,15530,6
|
|
20240223,102100,521788810,15530,15600,15600,15530,372
|
|
20240223,102000,516009970,15610,15610,15610,15610,0
|
|
20240223,101900,516009970,15610,15610,15610,15610,0
|
|
20240223,101800,516009970,15610,15540,15610,15540,212
|
|
20240223,101700,512701440,15540,15540,15540,15510,57
|
|
20240223,101600,511817160,15510,15570,15570,15510,137
|
|
20240223,101500,509688830,15570,15570,15570,15570,8
|
|
20240223,101400,509564270,15610,15610,15610,15610,227
|
|
20240223,101300,506020800,15550,15550,15550,15550,27
|
|
20240223,101200,505600950,15580,15580,15580,15580,10
|
|
20240223,101100,505445150,15580,15590,15630,15580,699
|
|
20240223,101000,494528290,15560,15570,15590,15560,16
|
|
20240223,100900,494279150,15530,15490,15530,15490,264
|
|
20240223,100800,490180260,15480,15480,15480,15480,0
|
|
20240223,100700,490180260,15480,15500,15500,15480,250
|
|
20240223,100600,486305420,15510,15510,15510,15510,115
|
|
20240223,100500,484521770,15510,15520,15520,15510,611
|
|
20240223,100400,475043280,15520,15540,15540,15520,192
|
|
20240223,100300,472060560,15540,15540,15540,15540,0
|
|
20240223,100200,472060560,15540,15540,15540,15540,0
|
|
20240223,100100,472060560,15540,15540,15540,15540,20
|
|
20240223,100000,471749760,15530,15580,15580,15530,4
|
|
20240223,095900,471687590,15530,15530,15530,15530,141
|
|
20240223,095800,469497860,15530,15530,15530,15530,2
|
|
20240223,095700,469466800,15630,15630,15630,15630,0
|
|
20240223,095600,469466800,15630,15610,15630,15610,64
|
|
20240223,095500,468467200,15610,15610,15610,15610,30
|
|
20240223,095400,467998900,15620,15600,15620,15600,51
|
|
20240223,095300,467202850,15510,15510,15510,15510,191
|
|
20240223,095200,464240440,15630,15630,15630,15630,0
|
|
20240223,095100,464240440,15630,15600,15630,15600,227
|
|
20240223,095000,460694470,15560,15560,15560,15560,111
|
|
20240223,094900,458967310,15560,15450,15560,15450,1128
|
|
20240223,094800,441502830,15450,15450,15450,15450,10
|
|
20240223,094700,441348330,15480,15450,15490,15440,73
|
|
20240223,094600,440220140,15440,15470,15470,15440,253
|
|
20240223,094500,436312350,15450,15450,15450,15450,97
|
|
20240223,094400,434813700,15450,15460,15510,15450,260
|
|
20240223,094300,430791690,15460,15470,15480,15460,426
|
|
20240223,094200,424205470,15500,15500,15500,15470,18
|
|
20240223,094100,423926590,15510,15510,15510,15510,6
|
|
20240223,094000,423833530,15450,15500,15590,15450,390
|
|
20240223,093900,417806890,15450,15460,15600,15450,304
|
|
20240223,093800,413106690,15610,15450,15610,15450,322
|
|
20240223,093700,408121260,15450,15450,15460,15450,234
|
|
20240223,093600,404505880,15450,15480,15490,15450,553
|
|
20240223,093500,395942680,15440,15440,15440,15440,474
|
|
20240223,093400,388624120,15430,15440,15450,15430,1428
|
|
20240223,093300,366579570,15480,15470,15490,15440,1490
|
|
20240223,093200,343535310,15480,15490,15500,15480,889
|
|
20240223,093100,329765060,15500,15600,15600,15500,513
|
|
20240223,093000,321812360,15590,15590,15590,15590,10
|
|
20240223,092900,321656460,15600,15490,15600,15490,9
|
|
20240223,092800,321516280,15600,15610,15610,15490,704
|
|
20240223,092700,310610070,15610,15490,15610,15490,352
|
|
20240223,092600,305157420,15620,15490,15620,15490,20
|
|
20240223,092500,304846320,15560,15470,15560,15470,823
|
|
20240223,092400,292049440,15470,15470,15540,15460,1180
|
|
20240223,092300,273805160,15460,15540,15540,15460,300
|
|
20240223,092200,269158650,15540,15540,15540,15540,63
|
|
20240223,092100,268179630,15540,15540,15540,15540,10
|
|
20240223,092000,268024230,15550,15490,15550,15480,540
|
|
20240223,091900,259635510,15440,15440,15450,15440,395
|
|
20240223,091800,253535650,15440,15460,15520,15440,861
|
|
20240223,091700,240230450,15450,15500,15500,15450,245
|
|
20240223,091600,236442120,15500,15490,15500,15490,40
|
|
20240223,091500,235822450,15430,15500,15500,15430,688
|
|
20240223,091400,225159650,15500,15410,15500,15410,168
|
|
20240223,091300,222565800,15410,15410,15500,15400,308
|
|
20240223,091200,217816260,15400,15530,15570,15400,2078
|
|
20240223,091100,185611150,15520,15540,15570,15510,775
|
|
20240223,091000,173584210,15540,15620,15620,15540,1258
|
|
20240223,090900,153977890,15700,15650,15700,15620,607
|
|
20240223,090800,144488250,15650,15740,15740,15650,413
|
|
20240223,090700,138014910,15740,15840,15840,15730,776
|
|
20240223,090600,125795910,15860,15920,15930,15740,1792
|
|
20240223,090500,97435870,15930,15670,15940,15670,865
|
|
20240223,090400,83711300,15670,15660,15670,15590,125
|
|
20240223,090300,81757220,15670,15730,15730,15550,450
|
|
20240223,090200,74736550,15640,15650,15680,15570,1269
|
|
20240223,090100,54964820,15650,15700,15700,15650,1670
|
|
20240223,090000,28790980,15700,15770,15800,15700,1827
|