618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,191500,140887050,13010,13010,13010,13010,1747
|
|
20240222,191400,140887050,13010,13010,13010,13010,0
|
|
20240222,191300,140887050,13010,13010,13010,13010,0
|
|
20240222,191200,140887050,13010,13010,13010,13010,0
|
|
20240222,191100,140887050,13010,13010,13010,13010,0
|
|
20240222,191000,140887050,13010,13010,13010,13010,0
|
|
20240222,190900,140887050,13010,13010,13010,13010,0
|
|
20240222,190800,140887050,13010,13010,13010,13010,0
|
|
20240222,190700,140887050,13010,13010,13010,13010,0
|
|
20240222,190600,140887050,13010,13010,13010,13010,0
|
|
20240222,190500,140887050,13010,13010,13010,13010,0
|
|
20240222,190400,140887050,13010,13010,13010,13010,0
|
|
20240222,190300,140887050,13010,13010,13010,13010,0
|
|
20240222,190200,140887050,13010,13010,13010,13010,0
|
|
20240222,190100,140887050,13010,13010,13010,13010,0
|
|
20240222,190000,140887050,13010,13010,13010,13010,0
|
|
20240222,185900,140887050,13010,13010,13010,13010,0
|
|
20240222,185800,140887050,13010,13010,13010,13010,0
|
|
20240222,185700,140887050,13010,13010,13010,13010,0
|
|
20240222,185600,140887050,13010,13010,13010,13010,0
|
|
20240222,185500,140887050,13010,13010,13010,13010,0
|
|
20240222,185400,140887050,13010,13010,13010,13010,0
|
|
20240222,185300,140887050,13010,13010,13010,13010,0
|
|
20240222,185200,140887050,13010,13010,13010,13010,0
|
|
20240222,185100,140887050,13010,13010,13010,13010,0
|
|
20240222,185000,140887050,13010,13010,13010,13010,0
|
|
20240222,184900,140887050,13010,13010,13010,13010,0
|
|
20240222,184800,140887050,13010,13010,13010,13010,0
|
|
20240222,184700,140887050,13010,13010,13010,13010,0
|
|
20240222,184600,140887050,13010,13010,13010,13010,0
|
|
20240222,184500,140887050,13010,13010,13010,13010,1747
|
|
20240222,184400,140887050,13010,13010,13010,13010,0
|
|
20240222,184300,140887050,13010,13010,13010,13010,0
|
|
20240222,184200,140887050,13010,13010,13010,13010,0
|
|
20240222,184100,140887050,13010,13010,13010,13010,0
|
|
20240222,184000,140887050,13010,13010,13010,13010,0
|
|
20240222,183900,140887050,13010,13010,13010,13010,0
|
|
20240222,183800,140887050,13010,13010,13010,13010,0
|
|
20240222,183700,140887050,13010,13010,13010,13010,0
|
|
20240222,183600,140887050,13010,13010,13010,13010,0
|
|
20240222,183500,140887050,13010,13010,13010,13010,0
|
|
20240222,183400,140887050,13010,13010,13010,13010,0
|
|
20240222,183300,140887050,13010,13010,13010,13010,0
|
|
20240222,183200,140887050,13010,13010,13010,13010,0
|
|
20240222,183100,140887050,13010,13010,13010,13010,0
|
|
20240222,183000,140887050,13010,13010,13010,13010,0
|
|
20240222,182900,140887050,13010,13010,13010,13010,0
|
|
20240222,182800,140887050,13010,13010,13010,13010,0
|
|
20240222,182700,140887050,13010,13010,13010,13010,0
|
|
20240222,182600,140887050,13010,13010,13010,13010,0
|
|
20240222,182500,140887050,13010,13010,13010,13010,0
|
|
20240222,182400,140887050,13010,13010,13010,13010,0
|
|
20240222,182300,140887050,13010,13010,13010,13010,0
|
|
20240222,182200,140887050,13010,13010,13010,13010,0
|
|
20240222,182100,140887050,13010,13010,13010,13010,0
|
|
20240222,182000,140887050,13010,13010,13010,13010,0
|
|
20240222,181900,140887050,13010,13010,13010,13010,0
|
|
20240222,181800,140887050,13010,13010,13010,13010,0
|
|
20240222,181700,140887050,13010,13010,13010,13010,0
|
|
20240222,181600,140887050,13010,13010,13010,13010,0
|
|
20240222,181500,140887050,13010,13010,13010,13010,1747
|
|
20240222,181400,140887050,13010,13010,13010,13010,0
|
|
20240222,181300,140887050,13010,13010,13010,13010,0
|
|
20240222,181200,140887050,13010,13010,13010,13010,0
|
|
20240222,181100,140887050,13010,13010,13010,13010,0
|
|
20240222,181000,140887050,13010,13010,13010,13010,0
|
|
20240222,180900,140887050,13010,13010,13010,13010,0
|
|
20240222,180800,140887050,13010,13010,13010,13010,0
|
|
20240222,180700,140887050,13010,13010,13010,13010,0
|
|
20240222,180600,140887050,13010,13010,13010,13010,0
|
|
20240222,180500,140887050,13010,13010,13010,13010,0
|
|
20240222,180400,140887050,13010,13010,13010,13010,0
|
|
20240222,180300,140887050,13010,13010,13010,13010,0
|
|
20240222,180200,140887050,13010,13010,13010,13010,0
|
|
20240222,180100,140887050,13010,13010,13010,13010,0
|
|
20240222,180000,140887050,13010,13010,13010,13010,0
|
|
20240222,175900,140887050,13010,13010,13010,13010,0
|
|
20240222,175800,140887050,13010,13010,13010,13010,0
|
|
20240222,175700,140887050,13010,13010,13010,13010,0
|
|
20240222,175600,140887050,13010,13010,13010,13010,0
|
|
20240222,175500,140887050,13010,13010,13010,13010,0
|
|
20240222,175400,140887050,13010,13010,13010,13010,0
|
|
20240222,175300,140887050,13010,13010,13010,13010,0
|
|
20240222,175200,140887050,13010,13010,13010,13010,0
|
|
20240222,175100,140887050,13010,13010,13010,13010,0
|
|
20240222,175000,140887050,13010,13010,13010,13010,0
|
|
20240222,174900,140887050,13010,13010,13010,13010,0
|
|
20240222,174800,140887050,13010,13010,13010,13010,0
|
|
20240222,174700,140887050,13010,13010,13010,13010,0
|
|
20240222,174600,140887050,13010,13010,13010,13010,0
|
|
20240222,174500,140887050,13010,13010,13010,13010,1747
|
|
20240222,174400,140887050,13010,13010,13010,13010,0
|
|
20240222,174300,140887050,13010,13010,13010,13010,0
|
|
20240222,174200,140887050,13010,13010,13010,13010,0
|
|
20240222,174100,140887050,13010,13010,13010,13010,0
|
|
20240222,174000,140887050,13010,13010,13010,13010,0
|
|
20240222,173900,140887050,13010,13010,13010,13010,0
|
|
20240222,173800,140887050,13010,13010,13010,13010,0
|
|
20240222,173700,140887050,13010,13010,13010,13010,0
|
|
20240222,173600,140887050,13010,13010,13010,13010,0
|
|
20240222,173500,140887050,13010,13010,13010,13010,0
|
|
20240222,173400,140887050,13010,13010,13010,13010,0
|
|
20240222,173300,140887050,13010,13010,13010,13010,0
|
|
20240222,173200,140887050,13010,13010,13010,13010,0
|
|
20240222,173100,140887050,13010,13010,13010,13010,0
|
|
20240222,173000,140887050,13010,13010,13010,13010,0
|
|
20240222,172900,140887050,13010,13010,13010,13010,0
|
|
20240222,172800,140887050,13010,13010,13010,13010,0
|
|
20240222,172700,140887050,13010,13010,13010,13010,0
|
|
20240222,172600,140887050,13010,13010,13010,13010,0
|
|
20240222,172500,140887050,13010,13010,13010,13010,0
|
|
20240222,172400,140887050,13010,13010,13010,13010,0
|
|
20240222,172300,140887050,13010,13010,13010,13010,0
|
|
20240222,172200,140887050,13010,13010,13010,13010,0
|
|
20240222,172100,140887050,13010,13010,13010,13010,0
|
|
20240222,172000,140887050,13010,13010,13010,13010,0
|
|
20240222,171900,140887050,13010,13010,13010,13010,0
|
|
20240222,171800,140887050,13010,13010,13010,13010,0
|
|
20240222,171700,140887050,13010,13010,13010,13010,0
|
|
20240222,171600,140887050,13010,13010,13010,13010,0
|
|
20240222,171500,140887050,13010,13010,13010,13010,1747
|
|
20240222,171400,140887050,13010,13010,13010,13010,0
|
|
20240222,171300,140887050,13010,13010,13010,13010,0
|
|
20240222,171200,140887050,13010,13010,13010,13010,0
|
|
20240222,171100,140887050,13010,13010,13010,13010,0
|
|
20240222,171000,140887050,13010,13010,13010,13010,0
|
|
20240222,170900,140887050,13010,13010,13010,13010,0
|
|
20240222,170800,140887050,13010,13010,13010,13010,0
|
|
20240222,170700,140887050,13010,13010,13010,13010,0
|
|
20240222,170600,140887050,13010,13010,13010,13010,0
|
|
20240222,170500,140887050,13010,13010,13010,13010,0
|
|
20240222,170400,140887050,13010,13010,13010,13010,0
|
|
20240222,170300,140887050,13010,13010,13010,13010,0
|
|
20240222,170200,140887050,13010,13010,13010,13010,0
|
|
20240222,170100,140887050,13010,13010,13010,13010,0
|
|
20240222,170000,140887050,13010,13010,13010,13010,0
|
|
20240222,165900,140887050,13010,13010,13010,13010,0
|
|
20240222,165800,140887050,13010,13010,13010,13010,0
|
|
20240222,165700,140887050,13010,13010,13010,13010,0
|
|
20240222,165600,140887050,13010,13010,13010,13010,0
|
|
20240222,165500,140887050,13010,13010,13010,13010,0
|
|
20240222,165400,140887050,13010,13010,13010,13010,0
|
|
20240222,165300,140887050,13010,13010,13010,13010,0
|
|
20240222,165200,140887050,13010,13010,13010,13010,0
|
|
20240222,165100,140887050,13010,13010,13010,13010,0
|
|
20240222,165000,140887050,13010,13010,13010,13010,0
|
|
20240222,164900,140887050,13010,13010,13010,13010,0
|
|
20240222,164800,140887050,13010,13010,13010,13010,0
|
|
20240222,164700,140887050,13010,13010,13010,13010,0
|
|
20240222,164600,140887050,13010,13010,13010,13010,0
|
|
20240222,164500,140887050,13010,13010,13010,13010,1747
|
|
20240222,164400,140887050,13010,13010,13010,13010,0
|
|
20240222,164300,140887050,13010,13010,13010,13010,0
|
|
20240222,164200,140887050,13010,13010,13010,13010,0
|
|
20240222,164100,140887050,13010,13010,13010,13010,0
|
|
20240222,164000,140887050,13010,13010,13010,13010,0
|
|
20240222,163900,140887050,13010,13010,13010,13010,0
|
|
20240222,163800,140887050,13010,13010,13010,13010,0
|
|
20240222,163700,140887050,13010,13010,13010,13010,0
|
|
20240222,163600,140887050,13010,13010,13010,13010,0
|
|
20240222,163500,140887050,13010,13010,13010,13010,0
|
|
20240222,163400,140887050,13010,13010,13010,13010,0
|
|
20240222,163300,140887050,13010,13010,13010,13010,0
|
|
20240222,163200,140887050,13010,13010,13010,13010,0
|
|
20240222,163100,140887050,13010,13010,13010,13010,0
|
|
20240222,163000,140887050,13010,13010,13010,13010,0
|
|
20240222,162900,140887050,13010,13010,13010,13010,0
|
|
20240222,162800,140887050,13010,13010,13010,13010,0
|
|
20240222,162700,140887050,13010,13010,13010,13010,0
|
|
20240222,162600,140887050,13010,13010,13010,13010,0
|
|
20240222,162500,140887050,13010,13010,13010,13010,0
|
|
20240222,162400,140887050,13010,13010,13010,13010,0
|
|
20240222,162300,140887050,13010,13010,13010,13010,0
|
|
20240222,162200,140887050,13010,13010,13010,13010,0
|
|
20240222,162100,140887050,13010,13010,13010,13010,0
|
|
20240222,162000,140887050,13010,13010,13010,13010,0
|
|
20240222,161900,140887050,13010,13010,13010,13010,0
|
|
20240222,161800,140887050,13010,13010,13010,13010,0
|
|
20240222,161700,140887050,13010,13010,13010,13010,0
|
|
20240222,161600,140887050,13010,13010,13010,13010,0
|
|
20240222,161500,140887050,13010,13010,13010,13010,1747
|
|
20240222,161400,140887050,13010,13010,13010,13010,0
|
|
20240222,161300,140887050,13010,13010,13010,13010,0
|
|
20240222,161200,140887050,13010,13010,13010,13010,0
|
|
20240222,161100,140887050,13010,13010,13010,13010,0
|
|
20240222,161000,140887050,13010,13010,13010,13010,0
|
|
20240222,160900,140887050,13010,13010,13010,13010,0
|
|
20240222,160800,140887050,13010,13010,13010,13010,0
|
|
20240222,160700,140887050,13010,13010,13010,13010,0
|
|
20240222,160600,140887050,13010,13010,13010,13010,0
|
|
20240222,160500,140887050,13010,13010,13010,13010,0
|
|
20240222,160400,140887050,13010,13010,13010,13010,0
|
|
20240222,160300,140887050,13010,13010,13010,13010,0
|
|
20240222,160200,140887050,13010,13010,13010,13010,0
|
|
20240222,160100,140887050,13010,13010,13010,13010,0
|
|
20240222,160000,140887050,13010,13010,13010,13010,0
|
|
20240222,155900,140887050,13010,13010,13010,13010,0
|
|
20240222,155800,140887050,13010,13010,13010,13010,0
|
|
20240222,155700,140887050,13010,13010,13010,13010,0
|
|
20240222,155600,140887050,13010,13010,13010,13010,0
|
|
20240222,155500,140887050,13010,13010,13010,13010,0
|
|
20240222,155400,140887050,13010,13010,13010,13010,0
|
|
20240222,155300,140887050,13010,13010,13010,13010,0
|
|
20240222,155200,140887050,13010,13010,13010,13010,0
|
|
20240222,155100,140887050,13010,13010,13010,13010,0
|
|
20240222,155000,140887050,13010,13010,13010,13010,0
|
|
20240222,154900,140887050,13010,13010,13010,13010,0
|
|
20240222,154800,140887050,13010,13010,13010,13010,0
|
|
20240222,154700,140887050,13010,13010,13010,13010,0
|
|
20240222,154600,140887050,13010,13010,13010,13010,0
|
|
20240222,154500,140887050,13010,13010,13010,13010,1747
|
|
20240222,154400,140887050,13010,13010,13010,13010,0
|
|
20240222,154300,140887050,13010,13010,13010,13010,0
|
|
20240222,154200,140887050,13010,13010,13010,13010,0
|
|
20240222,154100,140887050,13010,13010,13010,13010,0
|
|
20240222,154000,140887050,13010,13010,13010,13010,0
|
|
20240222,153900,140887050,13010,13010,13010,13010,0
|
|
20240222,153800,140887050,13010,13010,13010,13010,0
|
|
20240222,153700,140887050,13010,13010,13010,13010,0
|
|
20240222,153600,140887050,13010,13010,13010,13010,0
|
|
20240222,153500,140887050,13010,13010,13010,13010,0
|
|
20240222,153400,140887050,13010,13010,13010,13010,0
|
|
20240222,153300,140887050,13010,13010,13010,13010,0
|
|
20240222,153200,140887050,13010,13010,13010,13010,0
|
|
20240222,153100,140887050,13010,13010,13010,13010,0
|
|
20240222,153000,140887050,13010,13010,13010,13010,1747
|
|
20240222,152900,118158580,13060,13060,13060,13060,0
|
|
20240222,152800,118158580,13060,13060,13060,13060,0
|
|
20240222,152700,118158580,13060,13060,13060,13060,0
|
|
20240222,152600,118158580,13060,13060,13060,13060,0
|
|
20240222,152500,118158580,13060,13060,13060,13060,0
|
|
20240222,152400,118158580,13060,13060,13060,13060,0
|
|
20240222,152300,118158580,13060,13060,13060,13060,0
|
|
20240222,152200,118158580,13060,13060,13060,13060,0
|
|
20240222,152100,118158580,13060,13060,13060,13060,0
|
|
20240222,152000,118158580,13060,13060,13060,13060,0
|
|
20240222,151900,118158580,13060,13060,13060,13050,14
|
|
20240222,151800,117975750,13050,13050,13050,13050,0
|
|
20240222,151700,117975750,13050,13050,13050,13050,0
|
|
20240222,151600,117975750,13050,13050,13050,13050,1
|
|
20240222,151500,117962700,13050,13050,13050,13050,2
|
|
20240222,151400,117936600,13050,13050,13050,13050,8
|
|
20240222,151300,117832200,13050,13050,13050,13050,1
|
|
20240222,151200,117819150,13050,13070,13070,13050,6
|
|
20240222,151100,117740750,13070,13070,13070,13070,5
|
|
20240222,151000,117675400,13070,13050,13090,13050,5
|
|
20240222,150900,117610040,13090,13050,13090,13040,16
|
|
20240222,150800,117400960,13050,13050,13050,13050,9
|
|
20240222,150700,117283510,13080,13040,13080,13040,14
|
|
20240222,150600,117100580,13050,13050,13050,13050,1
|
|
20240222,150500,117087530,13050,13050,13050,13050,5
|
|
20240222,150400,117022280,13050,13040,13050,13040,2
|
|
20240222,150300,116996190,13050,13040,13050,13040,3
|
|
20240222,150200,116957060,13040,13040,13040,13040,4
|
|
20240222,150100,116904900,13040,13040,13040,13040,2
|
|
20240222,150000,116878820,13050,13040,13050,13040,4
|
|
20240222,145900,116826640,13040,13040,13040,13040,2
|
|
20240222,145800,116800560,13040,13040,13040,13040,4
|
|
20240222,145700,116748400,13050,13050,13050,13050,1
|
|
20240222,145600,116735350,13040,13050,13050,13040,135
|
|
20240222,145500,114973610,13050,13050,13050,13050,2
|
|
20240222,145400,114947510,13050,13050,13050,13050,3
|
|
20240222,145300,114908360,13050,13050,13050,13050,4
|
|
20240222,145200,114856160,13050,13050,13050,13050,1
|
|
20240222,145100,114843110,13050,13050,13050,13050,5
|
|
20240222,145000,114777860,13060,13070,13070,13060,916
|
|
20240222,144900,102814380,13070,13060,13070,13060,14
|
|
20240222,144800,102631510,13070,13060,13070,13060,4
|
|
20240222,144700,102579260,13060,13060,13060,13060,2
|
|
20240222,144600,102553140,13060,13060,13060,13060,5
|
|
20240222,144500,102487840,13060,13060,13060,13060,4
|
|
20240222,144400,102435600,13060,13060,13070,13060,5
|
|
20240222,144300,102370290,13070,13060,13070,13060,3
|
|
20240222,144200,102331090,13060,13060,13060,13060,4
|
|
20240222,144100,102278850,13060,13060,13060,13060,3
|
|
20240222,144000,102239670,13060,13060,13060,13060,4
|
|
20240222,143900,102187430,13060,13060,13060,13060,4
|
|
20240222,143800,102135190,13060,13070,13070,13060,4
|
|
20240222,143700,102082930,13070,13060,13080,13060,5
|
|
20240222,143600,102017590,13060,13060,13060,13060,3
|
|
20240222,143500,101978410,13060,13060,13060,13060,1
|
|
20240222,143400,101965350,13060,13060,13060,13060,3
|
|
20240222,143300,101926170,13060,13060,13060,13060,2
|
|
20240222,143200,101900050,13080,13080,13080,13080,0
|
|
20240222,143100,101900050,13080,13080,13080,13080,0
|
|
20240222,143000,101900050,13080,13080,13080,13080,0
|
|
20240222,142900,101900050,13080,13080,13080,13080,0
|
|
20240222,142800,101900050,13080,13080,13080,13080,0
|
|
20240222,142700,101900050,13080,13080,13080,13080,0
|
|
20240222,142600,101900050,13080,13080,13080,13080,1
|
|
20240222,142500,101886970,13060,13060,13060,13060,307
|
|
20240222,142400,97877550,13040,13040,13040,13040,0
|
|
20240222,142300,97877550,13040,13040,13040,13040,0
|
|
20240222,142200,97877550,13040,13040,13040,13040,0
|
|
20240222,142100,97877550,13040,13040,13040,13040,0
|
|
20240222,142000,97877550,13040,13040,13040,13040,0
|
|
20240222,141900,97877550,13040,13040,13040,13040,0
|
|
20240222,141800,97877550,13040,13040,13040,13040,0
|
|
20240222,141700,97877550,13040,13040,13040,13040,1
|
|
20240222,141600,97864510,13040,13030,13040,13030,24
|
|
20240222,141500,97551780,13030,13030,13030,13030,22
|
|
20240222,141400,97265120,13030,13060,13060,13030,622
|
|
20240222,141300,89151820,13060,13060,13060,13060,4
|
|
20240222,141200,89099580,13060,13060,13060,13060,10
|
|
20240222,141100,88968980,13060,13070,13070,13060,109
|
|
20240222,141000,87544400,13070,13090,13090,13070,165
|
|
20240222,140900,85386170,13100,13090,13100,13090,32
|
|
20240222,140800,84967030,13090,13090,13090,13090,2
|
|
20240222,140700,84940850,13090,13090,13090,13090,0
|
|
20240222,140600,84940850,13090,13090,13090,13090,0
|
|
20240222,140500,84940850,13090,13090,13090,13090,0
|
|
20240222,140400,84940850,13090,13090,13090,13090,1
|
|
20240222,140300,84927760,13080,13080,13080,13080,1
|
|
20240222,140200,84914680,13080,13080,13080,13080,0
|
|
20240222,140100,84914680,13080,13080,13080,13080,0
|
|
20240222,140000,84914680,13080,13080,13080,13080,0
|
|
20240222,135900,84914680,13080,13080,13080,13080,0
|
|
20240222,135800,84914680,13080,13090,13090,13080,20
|
|
20240222,135700,84652890,13090,13090,13090,13090,0
|
|
20240222,135600,84652890,13090,13090,13090,13090,0
|
|
20240222,135500,84652890,13090,13090,13090,13090,1
|
|
20240222,135400,84639800,13090,13090,13090,13090,0
|
|
20240222,135300,84639800,13090,13090,13090,13090,0
|
|
20240222,135200,84639800,13090,13090,13090,13090,1
|
|
20240222,135100,84626710,13090,13090,13090,13090,0
|
|
20240222,135000,84626710,13090,13090,13090,13090,0
|
|
20240222,134900,84626710,13090,13090,13090,13090,1
|
|
20240222,134800,84613620,13090,13090,13090,13090,0
|
|
20240222,134700,84613620,13090,13090,13090,13090,0
|
|
20240222,134600,84613620,13090,13090,13090,13090,1
|
|
20240222,134500,84600530,13090,13090,13090,13090,0
|
|
20240222,134400,84600530,13090,13090,13090,13090,0
|
|
20240222,134300,84600530,13090,13090,13090,13090,1
|
|
20240222,134200,84587440,13090,13090,13090,13090,0
|
|
20240222,134100,84587440,13090,13090,13090,13090,0
|
|
20240222,134000,84587440,13090,13090,13090,13090,1
|
|
20240222,133900,84574350,13090,13090,13090,13090,0
|
|
20240222,133800,84574350,13090,13090,13090,13090,0
|
|
20240222,133700,84574350,13090,13090,13090,13090,1
|
|
20240222,133600,84561260,13100,13100,13100,13100,0
|
|
20240222,133500,84561260,13100,13100,13100,13100,0
|
|
20240222,133400,84561260,13100,13100,13100,13100,0
|
|
20240222,133300,84561260,13100,13100,13100,13100,0
|
|
20240222,133200,84561260,13100,13100,13100,13100,0
|
|
20240222,133100,84561260,13100,13100,13100,13100,0
|
|
20240222,133000,84561260,13100,13100,13100,13100,0
|
|
20240222,132900,84561260,13100,13100,13100,13100,0
|
|
20240222,132800,84561260,13100,13090,13100,13090,29
|
|
20240222,132700,84181380,13100,13100,13100,13100,241
|
|
20240222,132600,81024280,13100,13100,13100,13100,0
|
|
20240222,132500,81024280,13100,13100,13100,13100,0
|
|
20240222,132400,81024280,13100,13100,13100,13100,0
|
|
20240222,132300,81024280,13100,13100,13100,13100,0
|
|
20240222,132200,81024280,13100,13100,13100,13100,0
|
|
20240222,132100,81024280,13100,13100,13100,13100,0
|
|
20240222,132000,81024280,13100,13100,13100,13100,0
|
|
20240222,131900,81024280,13100,13100,13100,13100,0
|
|
20240222,131800,81024280,13100,13100,13100,13100,0
|
|
20240222,131700,81024280,13100,13100,13100,13100,0
|
|
20240222,131600,81024280,13100,13100,13100,13100,0
|
|
20240222,131500,81024280,13100,13100,13100,13100,0
|
|
20240222,131400,81024280,13100,13100,13100,13100,0
|
|
20240222,131300,81024280,13100,13100,13100,13100,0
|
|
20240222,131200,81024280,13100,13100,13100,13100,0
|
|
20240222,131100,81024280,13100,13100,13100,13100,0
|
|
20240222,131000,81024280,13100,13100,13100,13100,0
|
|
20240222,130900,81024280,13100,13100,13100,13100,0
|
|
20240222,130800,81024280,13100,13100,13100,13100,0
|
|
20240222,130700,81024280,13100,13100,13100,13100,0
|
|
20240222,130600,81024280,13100,13100,13100,13100,0
|
|
20240222,130500,81024280,13100,13100,13100,13100,0
|
|
20240222,130400,81024280,13100,13100,13100,13100,0
|
|
20240222,130300,81024280,13100,13100,13100,13100,0
|
|
20240222,130200,81024280,13100,13100,13100,13100,0
|
|
20240222,130100,81024280,13100,13100,13100,13100,0
|
|
20240222,130000,81024280,13100,13100,13100,13100,0
|
|
20240222,125900,81024280,13100,13100,13100,13100,0
|
|
20240222,125800,81024280,13100,13100,13100,13100,0
|
|
20240222,125700,81024280,13100,13100,13100,13100,161
|
|
20240222,125600,78915180,13100,13100,13100,13100,0
|
|
20240222,125500,78915180,13100,13100,13100,13100,0
|
|
20240222,125400,78915180,13100,13100,13100,13100,2
|
|
20240222,125300,78888980,13100,13100,13100,13100,0
|
|
20240222,125200,78888980,13100,13100,13100,13100,0
|
|
20240222,125100,78888980,13100,13100,13100,13100,0
|
|
20240222,125000,78888980,13100,13100,13100,13100,0
|
|
20240222,124900,78888980,13100,13100,13100,13100,0
|
|
20240222,124800,78888980,13100,13100,13100,13100,0
|
|
20240222,124700,78888980,13100,13100,13100,13100,0
|
|
20240222,124600,78888980,13100,13100,13100,13100,2
|
|
20240222,124500,78862780,13100,13100,13100,13100,0
|
|
20240222,124400,78862780,13100,13100,13100,13100,0
|
|
20240222,124300,78862780,13100,13100,13100,13100,0
|
|
20240222,124200,78862780,13100,13100,13100,13100,1
|
|
20240222,124100,78849680,13100,13100,13100,13100,1
|
|
20240222,124000,78836580,13080,13080,13080,13080,0
|
|
20240222,123900,78836580,13080,13080,13080,13080,0
|
|
20240222,123800,78836580,13080,13080,13080,13080,0
|
|
20240222,123700,78836580,13080,13060,13080,13060,2
|
|
20240222,123600,78810440,13060,13060,13060,13060,0
|
|
20240222,123500,78810440,13060,13060,13060,13060,0
|
|
20240222,123400,78810440,13060,13060,13060,13060,0
|
|
20240222,123300,78810440,13060,13060,13060,13060,0
|
|
20240222,123200,78810440,13060,13060,13060,13060,0
|
|
20240222,123100,78810440,13060,13060,13060,13060,0
|
|
20240222,123000,78810440,13060,13060,13060,13060,0
|
|
20240222,122900,78810440,13060,13060,13060,13060,0
|
|
20240222,122800,78810440,13060,13060,13060,13060,0
|
|
20240222,122700,78810440,13060,13060,13060,13060,0
|
|
20240222,122600,78810440,13060,13060,13060,13060,0
|
|
20240222,122500,78810440,13060,13060,13060,13060,532
|
|
20240222,122400,71862520,13050,13050,13050,13050,2
|
|
20240222,122300,71836420,13050,13050,13050,13050,0
|
|
20240222,122200,71836420,13050,13050,13050,13050,0
|
|
20240222,122100,71836420,13050,13050,13050,13050,3
|
|
20240222,122000,71797270,13050,13050,13050,13050,4
|
|
20240222,121900,71745070,13050,13050,13050,13050,3
|
|
20240222,121800,71705920,13060,13060,13060,13060,38
|
|
20240222,121700,71209640,13060,13060,13060,13060,3
|
|
20240222,121600,71170460,13060,13060,13060,13060,3
|
|
20240222,121500,71131280,13060,13100,13100,13060,34
|
|
20240222,121400,70686760,13100,13100,13100,13100,0
|
|
20240222,121300,70686760,13100,13100,13100,13100,0
|
|
20240222,121200,70686760,13100,13100,13100,13100,0
|
|
20240222,121100,70686760,13100,13100,13100,13100,0
|
|
20240222,121000,70686760,13100,13100,13100,13100,0
|
|
20240222,120900,70686760,13100,13100,13100,13100,0
|
|
20240222,120800,70686760,13100,13100,13100,13100,0
|
|
20240222,120700,70686760,13100,13100,13100,13100,0
|
|
20240222,120600,70686760,13100,13100,13100,13100,0
|
|
20240222,120500,70686760,13100,13100,13100,13100,0
|
|
20240222,120400,70686760,13100,13100,13100,13100,0
|
|
20240222,120300,70686760,13100,13100,13100,13100,0
|
|
20240222,120200,70686760,13100,13100,13100,13100,0
|
|
20240222,120100,70686760,13100,13100,13100,13100,2
|
|
20240222,120000,70660560,13100,13100,13100,13100,0
|
|
20240222,115900,70660560,13100,13100,13100,13100,0
|
|
20240222,115800,70660560,13100,13100,13100,13100,8
|
|
20240222,115700,70555760,13080,13080,13080,13080,1
|
|
20240222,115600,70542680,13070,13070,13070,13070,0
|
|
20240222,115500,70542680,13070,13070,13070,13070,0
|
|
20240222,115400,70542680,13070,13070,13070,13070,0
|
|
20240222,115300,70542680,13070,13070,13070,13070,0
|
|
20240222,115200,70542680,13070,13070,13070,13070,0
|
|
20240222,115100,70542680,13070,13070,13070,13070,0
|
|
20240222,115000,70542680,13070,13070,13070,13070,0
|
|
20240222,114900,70542680,13070,13070,13070,13070,4
|
|
20240222,114800,70490400,13090,13070,13090,13070,12
|
|
20240222,114700,70333380,13070,13080,13080,13070,97
|
|
20240222,114600,69064650,13070,13070,13070,13070,0
|
|
20240222,114500,69064650,13070,13070,13070,13070,3
|
|
20240222,114400,69025440,13060,13060,13060,13060,0
|
|
20240222,114300,69025440,13060,13060,13060,13060,0
|
|
20240222,114200,69025440,13060,13060,13060,13060,0
|
|
20240222,114100,69025440,13060,13060,13060,13060,0
|
|
20240222,114000,69025440,13060,13060,13060,13060,1
|
|
20240222,113900,69012380,13060,13060,13060,13060,20
|
|
20240222,113800,68751180,13060,13070,13070,13060,28
|
|
20240222,113700,68385260,13070,13070,13070,13070,3
|
|
20240222,113600,68346050,13070,13070,13070,13070,0
|
|
20240222,113500,68346050,13070,13070,13070,13070,0
|
|
20240222,113400,68346050,13070,13070,13070,13070,3
|
|
20240222,113300,68306840,13070,13070,13070,13070,1
|
|
20240222,113200,68293770,13070,13070,13070,13070,0
|
|
20240222,113100,68293770,13070,13090,13090,13070,80
|
|
20240222,113000,67247960,13110,13110,13110,13110,0
|
|
20240222,112900,67247960,13110,13110,13110,13110,0
|
|
20240222,112800,67247960,13110,13110,13110,13110,9
|
|
20240222,112700,67129970,13100,13100,13100,13100,0
|
|
20240222,112600,67129970,13100,13100,13100,13100,0
|
|
20240222,112500,67129970,13100,13100,13100,13100,0
|
|
20240222,112400,67129970,13100,13100,13100,13100,0
|
|
20240222,112300,67129970,13100,13100,13100,13100,0
|
|
20240222,112200,67129970,13100,13100,13100,13100,0
|
|
20240222,112100,67129970,13100,13100,13100,13100,0
|
|
20240222,112000,67129970,13100,13100,13100,13100,0
|
|
20240222,111900,67129970,13100,13100,13100,13100,0
|
|
20240222,111800,67129970,13100,13100,13100,13100,0
|
|
20240222,111700,67129970,13100,13100,13100,13100,0
|
|
20240222,111600,67129970,13100,13100,13100,13100,0
|
|
20240222,111500,67129970,13100,13100,13100,13100,0
|
|
20240222,111400,67129970,13100,13100,13100,13100,0
|
|
20240222,111300,67129970,13100,13100,13100,13100,0
|
|
20240222,111200,67129970,13100,13100,13100,13100,0
|
|
20240222,111100,67129970,13100,13100,13100,13100,0
|
|
20240222,111000,67129970,13100,13100,13100,13100,0
|
|
20240222,110900,67129970,13100,13100,13100,13100,0
|
|
20240222,110800,67129970,13100,13100,13100,13100,0
|
|
20240222,110700,67129970,13100,13100,13100,13100,0
|
|
20240222,110600,67129970,13100,13100,13100,13100,0
|
|
20240222,110500,67129970,13100,13100,13100,13100,0
|
|
20240222,110400,67129970,13100,13100,13100,13100,0
|
|
20240222,110300,67129970,13100,13090,13100,13090,15
|
|
20240222,110200,66933520,13090,13090,13090,13090,0
|
|
20240222,110100,66933520,13090,13090,13090,13090,0
|
|
20240222,110000,66933520,13090,13090,13090,13090,0
|
|
20240222,105900,66933520,13090,13090,13090,13090,5
|
|
20240222,105800,66868070,13100,13100,13100,13100,0
|
|
20240222,105700,66868070,13100,13100,13100,13100,0
|
|
20240222,105600,66868070,13100,13100,13100,13100,0
|
|
20240222,105500,66868070,13100,13100,13100,13100,0
|
|
20240222,105400,66868070,13100,13120,13120,13100,713
|
|
20240222,105300,57526910,13120,13120,13120,13120,0
|
|
20240222,105200,57526910,13120,13120,13120,13120,0
|
|
20240222,105100,57526910,13120,13120,13120,13120,0
|
|
20240222,105000,57526910,13120,13120,13120,13120,0
|
|
20240222,104900,57526910,13120,13120,13120,13120,0
|
|
20240222,104800,57526910,13120,13120,13120,13120,0
|
|
20240222,104700,57526910,13120,13120,13120,13120,1
|
|
20240222,104600,57513790,13130,13130,13130,13130,0
|
|
20240222,104500,57513790,13130,13130,13130,13130,0
|
|
20240222,104400,57513790,13130,13130,13130,13130,0
|
|
20240222,104300,57513790,13130,13130,13130,13130,0
|
|
20240222,104200,57513790,13130,13130,13130,13130,0
|
|
20240222,104100,57513790,13130,13130,13130,13130,0
|
|
20240222,104000,57513790,13130,13130,13130,13130,1
|
|
20240222,103900,57500660,13200,13200,13200,13200,0
|
|
20240222,103800,57500660,13200,13200,13200,13200,0
|
|
20240222,103700,57500660,13200,13200,13200,13200,0
|
|
20240222,103600,57500660,13200,13140,13200,13140,21
|
|
20240222,103500,57224360,13200,13150,13200,13150,73
|
|
20240222,103400,56262420,13180,13090,13180,13090,366
|
|
20240222,103300,51469590,13090,13140,13140,13090,394
|
|
20240222,103200,46292530,13180,13130,13180,13130,40
|
|
20240222,103100,45767180,13130,13120,13130,13120,20
|
|
20240222,103000,45504700,13080,13080,13080,13080,0
|
|
20240222,102900,45504700,13080,13080,13080,13080,564
|
|
20240222,102800,38127580,13080,13080,13080,13080,1
|
|
20240222,102700,38114500,13080,13080,13080,13080,0
|
|
20240222,102600,38114500,13080,13080,13080,13080,0
|
|
20240222,102500,38114500,13080,13080,13080,13080,2
|
|
20240222,102400,38088340,13080,13080,13080,13080,3
|
|
20240222,102300,38049100,13080,13080,13080,13080,11
|
|
20240222,102200,37905220,13080,13080,13080,13080,12
|
|
20240222,102100,37748260,13080,13110,13110,13080,300
|
|
20240222,102000,33823890,13100,13100,13100,13100,0
|
|
20240222,101900,33823890,13100,13100,13100,13100,0
|
|
20240222,101800,33823890,13100,13100,13100,13100,0
|
|
20240222,101700,33823890,13100,13100,13100,13100,0
|
|
20240222,101600,33823890,13100,13100,13100,13100,0
|
|
20240222,101500,33823890,13100,13100,13100,13100,0
|
|
20240222,101400,33823890,13100,13100,13100,13100,0
|
|
20240222,101300,33823890,13100,13100,13100,13100,0
|
|
20240222,101200,33823890,13100,13100,13100,13100,9
|
|
20240222,101100,33705990,13090,13090,13090,13090,0
|
|
20240222,101000,33705990,13090,13100,13100,13090,4
|
|
20240222,100900,33653620,13100,13140,13140,13100,7
|
|
20240222,100800,33561720,13190,13190,13190,13190,0
|
|
20240222,100700,33561720,13190,13090,13190,13090,361
|
|
20240222,100600,28832620,13080,13080,13080,13080,1
|
|
20240222,100500,28819540,13180,13180,13180,13180,0
|
|
20240222,100400,28819540,13180,13180,13180,13180,0
|
|
20240222,100300,28819540,13180,13160,13180,13160,12
|
|
20240222,100200,28661600,13090,13120,13160,13090,115
|
|
20240222,100100,27153040,13140,13140,13140,13140,0
|
|
20240222,100000,27153040,13140,13140,13140,13140,1
|
|
20240222,095900,27139900,13170,13170,13170,13170,0
|
|
20240222,095800,27139900,13170,13170,13170,13170,0
|
|
20240222,095700,27139900,13170,13170,13170,13170,0
|
|
20240222,095600,27139900,13170,13170,13170,13170,0
|
|
20240222,095500,27139900,13170,13170,13170,13170,2
|
|
20240222,095400,27113560,13130,13130,13130,13130,610
|
|
20240222,095300,19104260,13200,13140,13200,13140,20
|
|
20240222,095200,18840790,13150,13080,13150,13080,56
|
|
20240222,095100,18106670,13070,13070,13070,13070,0
|
|
20240222,095000,18106670,13070,13070,13070,13070,0
|
|
20240222,094900,18106670,13070,13070,13070,13070,0
|
|
20240222,094800,18106670,13070,13070,13070,13070,0
|
|
20240222,094700,18106670,13070,13070,13070,13070,0
|
|
20240222,094600,18106670,13070,13070,13070,13070,0
|
|
20240222,094500,18106670,13070,13070,13070,13070,0
|
|
20240222,094400,18106670,13070,13070,13070,13070,28
|
|
20240222,094300,17740710,13070,13070,13070,13070,0
|
|
20240222,094200,17740710,13070,13060,13070,13060,74
|
|
20240222,094100,16774260,13030,13030,13030,13030,0
|
|
20240222,094000,16774260,13030,13030,13030,13030,0
|
|
20240222,093900,16774260,13030,13030,13030,13030,0
|
|
20240222,093800,16774260,13030,13030,13030,13030,0
|
|
20240222,093700,16774260,13030,13030,13030,13030,0
|
|
20240222,093600,16774260,13030,13030,13030,13030,0
|
|
20240222,093500,16774260,13030,13030,13030,13030,0
|
|
20240222,093400,16774260,13030,13030,13030,13030,0
|
|
20240222,093300,16774260,13030,13030,13030,13030,0
|
|
20240222,093200,16774260,13030,13060,13060,13030,18
|
|
20240222,093100,16539660,13030,13030,13030,13030,7
|
|
20240222,093000,16448450,13020,13060,13060,13020,213
|
|
20240222,092900,13670000,13070,13070,13070,13070,0
|
|
20240222,092800,13670000,13070,13070,13070,13070,0
|
|
20240222,092700,13670000,13070,13070,13070,13070,7
|
|
20240222,092600,13578510,13070,13070,13070,13070,3
|
|
20240222,092500,13539300,13080,13080,13080,13080,0
|
|
20240222,092400,13539300,13080,13080,13080,13080,100
|
|
20240222,092300,12231300,13070,13070,13070,13070,0
|
|
20240222,092200,12231300,13070,13070,13070,13070,0
|
|
20240222,092100,12231300,13070,13070,13070,13070,1
|
|
20240222,092000,12218230,13070,13070,13070,13070,1
|
|
20240222,091900,12205160,13080,13070,13080,13070,40
|
|
20240222,091800,11682220,13080,13080,13080,13080,4
|
|
20240222,091700,11629900,13100,13100,13100,13100,1
|
|
20240222,091600,11616800,13120,13120,13120,13120,0
|
|
20240222,091500,11616800,13120,13120,13120,13120,0
|
|
20240222,091400,11616800,13120,13120,13120,13120,0
|
|
20240222,091300,11616800,13120,13120,13120,13120,0
|
|
20240222,091200,11616800,13120,13120,13120,13120,21
|
|
20240222,091100,11341280,13130,13130,13130,13130,5
|
|
20240222,091000,11275630,13080,13080,13080,13080,1
|
|
20240222,090900,11262550,13170,13090,13170,13080,702
|
|
20240222,090800,2034770,13100,13100,13100,13100,36
|
|
20240222,090700,1563170,13100,13120,13120,13100,47
|
|
20240222,090600,946750,13120,13120,13120,13120,1
|
|
20240222,090500,933630,13120,13120,13120,13120,1
|
|
20240222,090400,920510,13170,13130,13170,13130,16
|
|
20240222,090300,710390,13140,13140,13140,13140,13
|
|
20240222,090200,539570,13140,13140,13140,13140,0
|
|
20240222,090100,539570,13140,13150,13150,13140,14
|
|
20240222,090000,355480,13160,13170,13170,13160,27
|