579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183600,569590470,10090,10090,10090,10090,1084
|
|
20240213,183500,569590470,10090,10090,10090,10090,0
|
|
20240213,183400,569590470,10090,10090,10090,10090,0
|
|
20240213,183300,569590470,10090,10090,10090,10090,0
|
|
20240213,183200,569590470,10090,10090,10090,10090,0
|
|
20240213,183100,569590470,10090,10090,10090,10090,0
|
|
20240213,183000,569590470,10090,10090,10090,10090,0
|
|
20240213,182900,569590470,10090,10090,10090,10090,0
|
|
20240213,182800,569590470,10090,10090,10090,10090,0
|
|
20240213,182700,569590470,10090,10090,10090,10090,0
|
|
20240213,182600,569590470,10090,10090,10090,10090,0
|
|
20240213,182500,569590470,10090,10090,10090,10090,0
|
|
20240213,182400,569590470,10090,10090,10090,10090,0
|
|
20240213,182300,569590470,10090,10090,10090,10090,0
|
|
20240213,182200,569590470,10090,10090,10090,10090,0
|
|
20240213,182100,569590470,10090,10090,10090,10090,0
|
|
20240213,182000,569590470,10090,10090,10090,10090,0
|
|
20240213,181900,569590470,10090,10090,10090,10090,0
|
|
20240213,181800,569590470,10090,10090,10090,10090,0
|
|
20240213,181700,569590470,10090,10090,10090,10090,0
|
|
20240213,181600,569590470,10090,10090,10090,10090,0
|
|
20240213,181500,569590470,10090,10090,10090,10090,0
|
|
20240213,181400,569590470,10090,10090,10090,10090,0
|
|
20240213,181300,569590470,10090,10090,10090,10090,0
|
|
20240213,181200,569590470,10090,10090,10090,10090,0
|
|
20240213,181100,569590470,10090,10090,10090,10090,0
|
|
20240213,181000,569590470,10090,10090,10090,10090,0
|
|
20240213,180900,569590470,10090,10090,10090,10090,0
|
|
20240213,180800,569590470,10090,10090,10090,10090,0
|
|
20240213,180700,569590470,10090,10090,10090,10090,0
|
|
20240213,180600,569590470,10090,10090,10090,10090,1084
|
|
20240213,180500,569590470,10090,10090,10090,10090,0
|
|
20240213,180400,569590470,10090,10090,10090,10090,0
|
|
20240213,180300,569590470,10090,10090,10090,10090,0
|
|
20240213,180200,569590470,10090,10090,10090,10090,0
|
|
20240213,180100,569590470,10090,10090,10090,10090,0
|
|
20240213,180000,569590470,10090,10090,10090,10090,0
|
|
20240213,175900,569590470,10090,10090,10090,10090,0
|
|
20240213,175800,569590470,10090,10090,10090,10090,0
|
|
20240213,175700,569590470,10090,10090,10090,10090,0
|
|
20240213,175600,569590470,10090,10090,10090,10090,0
|
|
20240213,175500,569590470,10090,10090,10090,10090,0
|
|
20240213,175400,569590470,10090,10090,10090,10090,0
|
|
20240213,175300,569590470,10090,10090,10090,10090,0
|
|
20240213,175200,569590470,10090,10090,10090,10090,0
|
|
20240213,175100,569590470,10090,10090,10090,10090,0
|
|
20240213,175000,569590470,10090,10090,10090,10090,0
|
|
20240213,174900,569590470,10090,10090,10090,10090,0
|
|
20240213,174800,569590470,10090,10090,10090,10090,0
|
|
20240213,174700,569590470,10090,10090,10090,10090,0
|
|
20240213,174600,569590470,10090,10090,10090,10090,0
|
|
20240213,174500,569590470,10090,10090,10090,10090,0
|
|
20240213,174400,569590470,10090,10090,10090,10090,0
|
|
20240213,174300,569590470,10090,10090,10090,10090,0
|
|
20240213,174200,569590470,10090,10090,10090,10090,0
|
|
20240213,174100,569590470,10090,10090,10090,10090,0
|
|
20240213,174000,569590470,10090,10090,10090,10090,0
|
|
20240213,173900,569590470,10090,10090,10090,10090,0
|
|
20240213,173800,569590470,10090,10090,10090,10090,0
|
|
20240213,173700,569590470,10090,10090,10090,10090,0
|
|
20240213,173600,569590470,10090,10090,10090,10090,1084
|
|
20240213,173500,569590470,10090,10090,10090,10090,0
|
|
20240213,173400,569590470,10090,10090,10090,10090,0
|
|
20240213,173300,569590470,10090,10090,10090,10090,0
|
|
20240213,173200,569590470,10090,10090,10090,10090,0
|
|
20240213,173100,569590470,10090,10090,10090,10090,0
|
|
20240213,173000,569590470,10090,10090,10090,10090,0
|
|
20240213,172900,569590470,10090,10090,10090,10090,0
|
|
20240213,172800,569590470,10090,10090,10090,10090,0
|
|
20240213,172700,569590470,10090,10090,10090,10090,0
|
|
20240213,172600,569590470,10090,10090,10090,10090,0
|
|
20240213,172500,569590470,10090,10090,10090,10090,0
|
|
20240213,172400,569590470,10090,10090,10090,10090,0
|
|
20240213,172300,569590470,10090,10090,10090,10090,0
|
|
20240213,172200,569590470,10090,10090,10090,10090,0
|
|
20240213,172100,569590470,10090,10090,10090,10090,0
|
|
20240213,172000,569590470,10090,10090,10090,10090,0
|
|
20240213,171900,569590470,10090,10090,10090,10090,0
|
|
20240213,171800,569590470,10090,10090,10090,10090,0
|
|
20240213,171700,569590470,10090,10090,10090,10090,0
|
|
20240213,171600,569590470,10090,10090,10090,10090,0
|
|
20240213,171500,569590470,10090,10090,10090,10090,0
|
|
20240213,171400,569590470,10090,10090,10090,10090,0
|
|
20240213,171300,569590470,10090,10090,10090,10090,0
|
|
20240213,171200,569590470,10090,10090,10090,10090,0
|
|
20240213,171100,569590470,10090,10090,10090,10090,0
|
|
20240213,171000,569590470,10090,10090,10090,10090,0
|
|
20240213,170900,569590470,10090,10090,10090,10090,0
|
|
20240213,170800,569590470,10090,10090,10090,10090,0
|
|
20240213,170700,569590470,10090,10090,10090,10090,0
|
|
20240213,170600,569590470,10090,10090,10090,10090,1084
|
|
20240213,170500,569590470,10090,10090,10090,10090,0
|
|
20240213,170400,569590470,10090,10090,10090,10090,0
|
|
20240213,170300,569590470,10090,10090,10090,10090,0
|
|
20240213,170200,569590470,10090,10090,10090,10090,0
|
|
20240213,170100,569590470,10090,10090,10090,10090,0
|
|
20240213,170000,569590470,10090,10090,10090,10090,0
|
|
20240213,165900,569590470,10090,10090,10090,10090,0
|
|
20240213,165800,569590470,10090,10090,10090,10090,0
|
|
20240213,165700,569590470,10090,10090,10090,10090,0
|
|
20240213,165600,569590470,10090,10090,10090,10090,0
|
|
20240213,165500,569590470,10090,10090,10090,10090,0
|
|
20240213,165400,569590470,10090,10090,10090,10090,0
|
|
20240213,165300,569590470,10090,10090,10090,10090,0
|
|
20240213,165200,569590470,10090,10090,10090,10090,0
|
|
20240213,165100,569590470,10090,10090,10090,10090,0
|
|
20240213,165000,569590470,10090,10090,10090,10090,0
|
|
20240213,164900,569590470,10090,10090,10090,10090,0
|
|
20240213,164800,569590470,10090,10090,10090,10090,0
|
|
20240213,164700,569590470,10090,10090,10090,10090,0
|
|
20240213,164600,569590470,10090,10090,10090,10090,0
|
|
20240213,164500,569590470,10090,10090,10090,10090,0
|
|
20240213,164400,569590470,10090,10090,10090,10090,0
|
|
20240213,164300,569590470,10090,10090,10090,10090,0
|
|
20240213,164200,569590470,10090,10090,10090,10090,0
|
|
20240213,164100,569590470,10090,10090,10090,10090,0
|
|
20240213,164000,569590470,10090,10090,10090,10090,0
|
|
20240213,163900,569590470,10090,10090,10090,10090,0
|
|
20240213,163800,569590470,10090,10090,10090,10090,0
|
|
20240213,163700,569590470,10090,10090,10090,10090,0
|
|
20240213,163600,569590470,10090,10090,10090,10090,1084
|
|
20240213,163500,569590470,10090,10090,10090,10090,0
|
|
20240213,163400,569590470,10090,10090,10090,10090,0
|
|
20240213,163300,569590470,10090,10090,10090,10090,0
|
|
20240213,163200,569590470,10090,10090,10090,10090,0
|
|
20240213,163100,569590470,10090,10090,10090,10090,0
|
|
20240213,163000,569590470,10090,10090,10090,10090,0
|
|
20240213,162900,569590470,10090,10090,10090,10090,0
|
|
20240213,162800,569590470,10090,10090,10090,10090,0
|
|
20240213,162700,569590470,10090,10090,10090,10090,0
|
|
20240213,162600,569590470,10090,10090,10090,10090,0
|
|
20240213,162500,569590470,10090,10090,10090,10090,0
|
|
20240213,162400,569590470,10090,10090,10090,10090,0
|
|
20240213,162300,569590470,10090,10090,10090,10090,0
|
|
20240213,162200,569590470,10090,10090,10090,10090,0
|
|
20240213,162100,569590470,10090,10090,10090,10090,0
|
|
20240213,162000,569590470,10090,10090,10090,10090,0
|
|
20240213,161900,569590470,10090,10090,10090,10090,0
|
|
20240213,161800,569590470,10090,10090,10090,10090,0
|
|
20240213,161700,569590470,10090,10090,10090,10090,0
|
|
20240213,161600,569590470,10090,10090,10090,10090,0
|
|
20240213,161500,569590470,10090,10090,10090,10090,0
|
|
20240213,161400,569590470,10090,10090,10090,10090,0
|
|
20240213,161300,569590470,10090,10090,10090,10090,0
|
|
20240213,161200,569590470,10090,10090,10090,10090,0
|
|
20240213,161100,569590470,10090,10090,10090,10090,0
|
|
20240213,161000,569590470,10090,10090,10090,10090,0
|
|
20240213,160900,569590470,10090,10090,10090,10090,0
|
|
20240213,160800,569590470,10090,10090,10090,10090,0
|
|
20240213,160700,569590470,10090,10090,10090,10090,0
|
|
20240213,160600,569590470,10090,10090,10090,10090,1084
|
|
20240213,160500,569590470,10090,10090,10090,10090,0
|
|
20240213,160400,569590470,10090,10090,10090,10090,0
|
|
20240213,160300,569590470,10090,10090,10090,10090,0
|
|
20240213,160200,569590470,10090,10090,10090,10090,0
|
|
20240213,160100,569590470,10090,10090,10090,10090,0
|
|
20240213,160000,569590470,10090,10090,10090,10090,0
|
|
20240213,155900,569590470,10090,10090,10090,10090,0
|
|
20240213,155800,569590470,10090,10090,10090,10090,0
|
|
20240213,155700,569590470,10090,10090,10090,10090,0
|
|
20240213,155600,569590470,10090,10090,10090,10090,0
|
|
20240213,155500,569590470,10090,10090,10090,10090,0
|
|
20240213,155400,569590470,10090,10090,10090,10090,0
|
|
20240213,155300,569590470,10090,10090,10090,10090,0
|
|
20240213,155200,569590470,10090,10090,10090,10090,0
|
|
20240213,155100,569590470,10090,10090,10090,10090,0
|
|
20240213,155000,569590470,10090,10090,10090,10090,0
|
|
20240213,154900,569590470,10090,10090,10090,10090,0
|
|
20240213,154800,569590470,10090,10090,10090,10090,0
|
|
20240213,154700,569590470,10090,10090,10090,10090,0
|
|
20240213,154600,569590470,10090,10090,10090,10090,0
|
|
20240213,154500,569590470,10090,10090,10090,10090,0
|
|
20240213,154400,569590470,10090,10090,10090,10090,0
|
|
20240213,154300,569590470,10090,10090,10090,10090,0
|
|
20240213,154200,569590470,10090,10090,10090,10090,0
|
|
20240213,154100,569590470,10090,10090,10090,10090,0
|
|
20240213,154000,569590470,10090,10090,10090,10090,0
|
|
20240213,153900,569590470,10090,10090,10090,10090,0
|
|
20240213,153800,569590470,10090,10090,10090,10090,0
|
|
20240213,153700,569590470,10090,10090,10090,10090,0
|
|
20240213,153600,569590470,10090,10090,10090,10090,1084
|
|
20240213,153500,569590470,10090,10090,10090,10090,0
|
|
20240213,153400,569590470,10090,10090,10090,10090,0
|
|
20240213,153300,569590470,10090,10090,10090,10090,0
|
|
20240213,153200,569590470,10090,10090,10090,10090,0
|
|
20240213,153100,569590470,10090,10090,10090,10090,0
|
|
20240213,153000,569590470,10090,10090,10090,10090,1084
|
|
20240213,152900,558652910,10100,10100,10100,10100,0
|
|
20240213,152800,558652910,10100,10100,10100,10100,0
|
|
20240213,152700,558652910,10100,10100,10100,10100,0
|
|
20240213,152600,558652910,10100,10100,10100,10100,0
|
|
20240213,152500,558652910,10100,10100,10100,10100,0
|
|
20240213,152400,558652910,10100,10100,10100,10100,0
|
|
20240213,152300,558652910,10100,10100,10100,10100,0
|
|
20240213,152200,558652910,10100,10100,10100,10100,0
|
|
20240213,152100,558652910,10100,10100,10100,10100,0
|
|
20240213,152000,558652910,10100,10100,10100,10100,0
|
|
20240213,151900,558652910,10100,10100,10100,10100,17
|
|
20240213,151800,558481210,10120,10100,10120,10100,218
|
|
20240213,151700,556277220,10110,10110,10110,10110,208
|
|
20240213,151600,554174340,10110,10110,10110,10110,0
|
|
20240213,151500,554174340,10110,10100,10110,10100,8
|
|
20240213,151400,554093480,10100,10100,10100,10100,114
|
|
20240213,151300,552942080,10110,10110,10110,10110,0
|
|
20240213,151200,552942080,10110,10110,10110,10110,7
|
|
20240213,151100,552871310,10110,10110,10110,10110,5
|
|
20240213,151000,552820760,10110,10110,10110,10110,500
|
|
20240213,150900,547765760,10110,10100,10110,10100,7
|
|
20240213,150800,547695010,10100,10100,10100,10100,32
|
|
20240213,150700,547371810,10110,10110,10110,10110,105
|
|
20240213,150600,546310260,10110,10110,10110,10110,0
|
|
20240213,150500,546310260,10110,10110,10110,10110,0
|
|
20240213,150400,546310260,10110,10110,10110,10110,0
|
|
20240213,150300,546310260,10110,10110,10110,10110,0
|
|
20240213,150200,546310260,10110,10110,10110,10110,0
|
|
20240213,150100,546310260,10110,10110,10110,10110,40
|
|
20240213,150000,545905860,10100,10110,10110,10100,201
|
|
20240213,145900,543875750,10110,10110,10110,10110,0
|
|
20240213,145800,543875750,10110,10090,10110,10090,230
|
|
20240213,145700,541552470,10080,10080,10080,10080,0
|
|
20240213,145600,541552470,10080,10080,10080,10080,0
|
|
20240213,145500,541552470,10080,10080,10080,10080,0
|
|
20240213,145400,541552470,10080,10080,10080,10080,344
|
|
20240213,145300,538084950,10090,10090,10090,10090,0
|
|
20240213,145200,538084950,10090,10090,10090,10090,0
|
|
20240213,145100,538084950,10090,10090,10090,10090,201
|
|
20240213,145000,536056860,10110,10090,10110,10090,366
|
|
20240213,144900,532363190,10090,10090,10090,10090,22
|
|
20240213,144800,532141210,10090,10090,10090,10090,0
|
|
20240213,144700,532141210,10090,10100,10100,10090,11
|
|
20240213,144600,532030210,10090,10090,10090,10090,0
|
|
20240213,144500,532030210,10090,10090,10090,10090,0
|
|
20240213,144400,532030210,10090,10090,10090,10090,386
|
|
20240213,144300,528135470,10090,10090,10090,10090,0
|
|
20240213,144200,528135470,10090,10090,10090,10090,10
|
|
20240213,144100,528034570,10090,10090,10090,10090,0
|
|
20240213,144000,528034570,10090,10090,10090,10090,0
|
|
20240213,143900,528034570,10090,10090,10090,10090,0
|
|
20240213,143800,528034570,10090,10090,10090,10090,0
|
|
20240213,143700,528034570,10090,10090,10090,10090,100
|
|
20240213,143600,527025570,10090,10090,10090,10090,0
|
|
20240213,143500,527025570,10090,10090,10090,10090,11
|
|
20240213,143400,526914580,10100,10090,10100,10080,175
|
|
20240213,143300,525149560,10100,10100,10100,10100,1
|
|
20240213,143200,525139460,10090,10090,10090,10090,5
|
|
20240213,143100,525089010,10100,10100,10100,10100,0
|
|
20240213,143000,525089010,10100,10100,10100,10100,0
|
|
20240213,142900,525089010,10100,10100,10100,10100,3
|
|
20240213,142800,525058710,10100,10100,10100,10100,500
|
|
20240213,142700,520008710,10100,10100,10100,10100,458
|
|
20240213,142600,515382910,10090,10090,10090,10090,113
|
|
20240213,142500,514242740,10100,10100,10100,10100,0
|
|
20240213,142400,514242740,10100,10100,10100,10100,0
|
|
20240213,142300,514242740,10100,10100,10100,10100,0
|
|
20240213,142200,514242740,10100,10100,10100,10100,242
|
|
20240213,142100,511798540,10100,10100,10100,10100,0
|
|
20240213,142000,511798540,10100,10100,10100,10100,0
|
|
20240213,141900,511798540,10100,10100,10100,10100,0
|
|
20240213,141800,511798540,10100,10100,10100,10100,0
|
|
20240213,141700,511798540,10100,10100,10100,10100,0
|
|
20240213,141600,511798540,10100,10100,10100,10100,0
|
|
20240213,141500,511798540,10100,10100,10100,10100,0
|
|
20240213,141400,511798540,10100,10100,10100,10100,0
|
|
20240213,141300,511798540,10100,10090,10100,10090,1508
|
|
20240213,141200,496582810,10090,10090,10090,10090,0
|
|
20240213,141100,496582810,10090,10090,10090,10090,0
|
|
20240213,141000,496582810,10090,10090,10090,10090,0
|
|
20240213,140900,496582810,10090,10090,10090,10090,0
|
|
20240213,140800,496582810,10090,10090,10090,10090,24
|
|
20240213,140700,496340650,10090,10090,10090,10090,0
|
|
20240213,140600,496340650,10090,10090,10090,10090,0
|
|
20240213,140500,496340650,10090,10090,10090,10090,0
|
|
20240213,140400,496340650,10090,10100,10100,10090,51
|
|
20240213,140300,495826050,10100,10100,10100,10100,0
|
|
20240213,140200,495826050,10100,10100,10100,10100,10
|
|
20240213,140100,495725050,10100,10100,10100,10100,609
|
|
20240213,140000,489574150,10110,10100,10110,10100,497
|
|
20240213,135900,484554420,10110,10110,10110,10110,0
|
|
20240213,135800,484554420,10110,10110,10110,10110,128
|
|
20240213,135700,483260340,10110,10110,10110,10110,0
|
|
20240213,135600,483260340,10110,10110,10110,10110,0
|
|
20240213,135500,483260340,10110,10110,10110,10110,6
|
|
20240213,135400,483199680,10120,10120,10120,10120,1
|
|
20240213,135300,483189560,10120,10120,10120,10120,1
|
|
20240213,135200,483179440,10110,10110,10110,10110,437
|
|
20240213,135100,478761370,10110,10110,10110,10110,10
|
|
20240213,135000,478660270,10110,10110,10110,10110,0
|
|
20240213,134900,478660270,10110,10110,10110,10110,1
|
|
20240213,134800,478650160,10110,10110,10110,10110,10
|
|
20240213,134700,478549060,10100,10100,10100,10100,0
|
|
20240213,134600,478549060,10100,10100,10100,10100,15
|
|
20240213,134500,478397560,10100,10100,10100,10100,50
|
|
20240213,134400,477892560,10100,10100,10100,10100,0
|
|
20240213,134300,477892560,10100,10100,10100,10100,0
|
|
20240213,134200,477892560,10100,10100,10100,10100,0
|
|
20240213,134100,477892560,10100,10100,10100,10100,0
|
|
20240213,134000,477892560,10100,10100,10100,10100,14
|
|
20240213,133900,477751160,10110,10110,10110,10110,0
|
|
20240213,133800,477751160,10110,10110,10110,10110,0
|
|
20240213,133700,477751160,10110,10110,10110,10110,0
|
|
20240213,133600,477751160,10110,10110,10110,10110,0
|
|
20240213,133500,477751160,10110,10110,10110,10110,3
|
|
20240213,133400,477720830,10110,10110,10110,10110,0
|
|
20240213,133300,477720830,10110,10110,10110,10110,0
|
|
20240213,133200,477720830,10110,10110,10110,10110,0
|
|
20240213,133100,477720830,10110,10110,10110,10110,0
|
|
20240213,133000,477720830,10110,10110,10110,10110,1
|
|
20240213,132900,477710720,10100,10100,10100,10100,0
|
|
20240213,132800,477710720,10100,10100,10100,10100,14
|
|
20240213,132700,477569320,10100,10100,10100,10100,0
|
|
20240213,132600,477569320,10100,10100,10100,10100,40
|
|
20240213,132500,477165320,10110,10110,10110,10110,0
|
|
20240213,132400,477165320,10110,10110,10110,10110,10
|
|
20240213,132300,477064220,10110,10110,10110,10110,5
|
|
20240213,132200,477013670,10110,10110,10110,10110,15
|
|
20240213,132100,476862020,10100,10100,10100,10100,17
|
|
20240213,132000,476690320,10100,10100,10100,10100,0
|
|
20240213,131900,476690320,10100,10100,10100,10100,24
|
|
20240213,131800,476447920,10110,10110,10110,10110,1
|
|
20240213,131700,476437810,10110,10110,10110,10110,0
|
|
20240213,131600,476437810,10110,10110,10110,10110,0
|
|
20240213,131500,476437810,10110,10110,10110,10110,0
|
|
20240213,131400,476437810,10110,10110,10110,10110,1
|
|
20240213,131300,476427700,10110,10110,10110,10110,0
|
|
20240213,131200,476427700,10110,10110,10110,10110,0
|
|
20240213,131100,476427700,10110,10110,10110,10110,500
|
|
20240213,131000,471372700,10100,10100,10100,10100,58
|
|
20240213,130900,470786900,10110,10100,10110,10100,41
|
|
20240213,130800,470372790,10090,10090,10090,10090,0
|
|
20240213,130700,470372790,10090,10090,10090,10090,0
|
|
20240213,130600,470372790,10090,10090,10090,10090,201
|
|
20240213,130500,468344700,10090,10090,10090,10090,14
|
|
20240213,130400,468203440,10100,10100,10100,10100,0
|
|
20240213,130300,468203440,10100,10100,10100,10100,47
|
|
20240213,130200,467728740,10090,10090,10090,10090,0
|
|
20240213,130100,467728740,10090,10090,10090,10090,3
|
|
20240213,130000,467698470,10090,10090,10090,10090,3
|
|
20240213,125900,467668200,10100,10100,10100,10100,1
|
|
20240213,125800,467658100,10090,10100,10100,10090,22
|
|
20240213,125700,467435960,10110,10110,10110,10110,0
|
|
20240213,125600,467435960,10110,10110,10110,10110,0
|
|
20240213,125500,467435960,10110,10110,10110,10110,100
|
|
20240213,125400,466424960,10110,10110,10110,10110,0
|
|
20240213,125300,466424960,10110,10110,10110,10110,0
|
|
20240213,125200,466424960,10110,10110,10110,10110,4
|
|
20240213,125100,466384520,10110,10110,10110,10110,0
|
|
20240213,125000,466384520,10110,10110,10110,10110,0
|
|
20240213,124900,466384520,10110,10110,10110,10110,0
|
|
20240213,124800,466384520,10110,10110,10110,10110,0
|
|
20240213,124700,466384520,10110,10110,10110,10110,1
|
|
20240213,124600,466374410,10080,10080,10080,10080,0
|
|
20240213,124500,466374410,10080,10080,10080,10080,0
|
|
20240213,124400,466374410,10080,10080,10080,10080,150
|
|
20240213,124300,464862410,10080,10100,10100,10080,697
|
|
20240213,124200,457831730,10090,10100,10100,10090,151
|
|
20240213,124100,456307640,10110,10100,10110,10100,8
|
|
20240213,124000,456226790,10100,10100,10100,10100,774
|
|
20240213,123900,448409390,10100,10100,10100,10100,100
|
|
20240213,123800,447399390,10090,10090,10090,10090,1
|
|
20240213,123700,447389300,10090,10090,10090,10090,1
|
|
20240213,123600,447379210,10100,10100,10100,10100,0
|
|
20240213,123500,447379210,10100,10100,10100,10100,12
|
|
20240213,123400,447258010,10100,10100,10100,10100,0
|
|
20240213,123300,447258010,10100,10100,10100,10100,101
|
|
20240213,123200,446237910,10100,10100,10100,10100,1
|
|
20240213,123100,446227810,10100,10100,10100,10100,6
|
|
20240213,123000,446167210,10100,10100,10100,10100,4
|
|
20240213,122900,446126810,10100,10100,10100,10100,0
|
|
20240213,122800,446126810,10100,10100,10100,10100,0
|
|
20240213,122700,446126810,10100,10100,10100,10100,0
|
|
20240213,122600,446126810,10100,10100,10100,10100,1
|
|
20240213,122500,446116710,10100,10090,10100,10090,47
|
|
20240213,122400,445642020,10100,10100,10100,10100,100
|
|
20240213,122300,444632020,10100,10100,10100,10100,0
|
|
20240213,122200,444632020,10100,10100,10100,10100,0
|
|
20240213,122100,444632020,10100,10100,10100,10100,0
|
|
20240213,122000,444632020,10100,10100,10100,10100,142
|
|
20240213,121900,443197820,10100,10090,10100,10090,423
|
|
20240213,121800,438925750,10080,10090,10090,10080,517
|
|
20240213,121700,433711380,10090,10090,10090,10090,0
|
|
20240213,121600,433711380,10090,10090,10090,10090,15
|
|
20240213,121500,433560030,10090,10090,10090,10090,0
|
|
20240213,121400,433560030,10090,10090,10090,10090,0
|
|
20240213,121300,433560030,10090,10100,10100,10090,3
|
|
20240213,121200,433529740,10100,10100,10100,10100,3
|
|
20240213,121100,433499440,10090,10090,10090,10090,91
|
|
20240213,121000,432581250,10090,10090,10090,10090,17
|
|
20240213,120900,432409720,10080,10080,10080,10080,0
|
|
20240213,120800,432409720,10080,10080,10080,10080,0
|
|
20240213,120700,432409720,10080,10080,10080,10080,1000
|
|
20240213,120600,422329720,10100,10100,10100,10100,1
|
|
20240213,120500,422319620,10100,10100,10100,10100,0
|
|
20240213,120400,422319620,10100,10090,10100,10090,13
|
|
20240213,120300,422188440,10090,10090,10090,10090,0
|
|
20240213,120200,422188440,10090,10090,10090,10090,261
|
|
20240213,120100,419554950,10080,10080,10080,10080,0
|
|
20240213,120000,419554950,10080,10080,10080,10080,78
|
|
20240213,115900,418768710,10080,10080,10080,10080,0
|
|
20240213,115800,418768710,10080,10080,10080,10080,0
|
|
20240213,115700,418768710,10080,10080,10080,10080,0
|
|
20240213,115600,418768710,10080,10080,10080,10080,0
|
|
20240213,115500,418768710,10080,10080,10080,10080,1
|
|
20240213,115400,418758630,10080,10080,10080,10080,0
|
|
20240213,115300,418758630,10080,10080,10080,10080,0
|
|
20240213,115200,418758630,10080,10080,10080,10080,0
|
|
20240213,115100,418758630,10080,10080,10080,10080,10
|
|
20240213,115000,418657830,10080,10080,10080,10080,50
|
|
20240213,114900,418153830,10080,10080,10080,10080,10
|
|
20240213,114800,418053030,10080,10080,10080,10080,0
|
|
20240213,114700,418053030,10080,10080,10080,10080,169
|
|
20240213,114600,416349510,10080,10080,10080,10080,150
|
|
20240213,114500,414837510,10090,10090,10090,10090,0
|
|
20240213,114400,414837510,10090,10090,10090,10090,1
|
|
20240213,114300,414827420,10090,10090,10090,10090,0
|
|
20240213,114200,414827420,10090,10090,10090,10090,751
|
|
20240213,114100,407249830,10080,10080,10080,10080,0
|
|
20240213,114000,407249830,10080,10080,10080,10080,231
|
|
20240213,113900,404921350,10080,10080,10080,10080,10
|
|
20240213,113800,404820550,10080,10080,10080,10080,727
|
|
20240213,113700,397492390,10060,10060,10060,10060,10
|
|
20240213,113600,397391790,10060,10060,10060,10060,0
|
|
20240213,113500,397391790,10060,10070,10070,10060,100
|
|
20240213,113400,396385460,10070,10070,10070,10070,0
|
|
20240213,113300,396385460,10070,10060,10070,10060,42
|
|
20240213,113200,395962620,10060,10080,10080,10060,113
|
|
20240213,113100,394825580,10060,10080,10080,10060,1500
|
|
20240213,113000,379723690,10080,10080,10080,10080,0
|
|
20240213,112900,379723690,10080,10080,10080,10080,47
|
|
20240213,112800,379249930,10080,10080,10080,10080,0
|
|
20240213,112700,379249930,10080,10080,10080,10080,10
|
|
20240213,112600,379149130,10080,10080,10080,10080,0
|
|
20240213,112500,379149130,10080,10080,10080,10080,0
|
|
20240213,112400,379149130,10080,10080,10080,10080,74
|
|
20240213,112300,378403210,10080,10080,10080,10080,0
|
|
20240213,112200,378403210,10080,10080,10080,10080,1
|
|
20240213,112100,378393130,10080,10080,10080,10080,0
|
|
20240213,112000,378393130,10080,10080,10080,10080,0
|
|
20240213,111900,378393130,10080,10080,10080,10080,0
|
|
20240213,111800,378393130,10080,10080,10080,10080,14
|
|
20240213,111700,378252010,10090,10090,10090,10090,300
|
|
20240213,111600,375225010,10090,10090,10090,10090,29
|
|
20240213,111500,374932400,10090,10090,10090,10090,0
|
|
20240213,111400,374932400,10090,10090,10090,10090,0
|
|
20240213,111300,374932400,10090,10090,10090,10090,140
|
|
20240213,111200,373519800,10080,10090,10090,10080,202
|
|
20240213,111100,371481640,10090,10090,10090,10090,32
|
|
20240213,111000,371158760,10090,10090,10090,10090,1
|
|
20240213,110900,371148670,10090,10090,10090,10090,4
|
|
20240213,110800,371108310,10080,10080,10080,10080,12
|
|
20240213,110700,370987350,10090,10090,10090,10090,1
|
|
20240213,110600,370977260,10090,10090,10090,10090,10
|
|
20240213,110500,370876360,10090,10090,10090,10090,0
|
|
20240213,110400,370876360,10090,10090,10090,10090,0
|
|
20240213,110300,370876360,10090,10090,10090,10090,0
|
|
20240213,110200,370876360,10090,10080,10090,10070,2003
|
|
20240213,110100,350700310,10090,10090,10090,10090,257
|
|
20240213,110000,348107180,10090,10090,10090,10090,254
|
|
20240213,105900,345544320,10080,10080,10080,10080,0
|
|
20240213,105800,345544320,10080,10080,10080,10080,12
|
|
20240213,105700,345423360,10100,10100,10100,10100,0
|
|
20240213,105600,345423360,10100,10100,10100,10100,0
|
|
20240213,105500,345423360,10100,10100,10100,10100,5
|
|
20240213,105400,345372860,10080,10080,10080,10080,14
|
|
20240213,105300,345231740,10090,10080,10090,10080,1002
|
|
20240213,105200,335131570,10080,10090,10090,10080,500
|
|
20240213,105100,330089520,10090,10090,10090,10090,0
|
|
20240213,105000,330089520,10090,10090,10090,10090,0
|
|
20240213,104900,330089520,10090,10090,10090,10090,0
|
|
20240213,104800,330089520,10090,10090,10090,10090,0
|
|
20240213,104700,330089520,10090,10090,10090,10090,73
|
|
20240213,104600,329352950,10090,10090,10090,10090,0
|
|
20240213,104500,329352950,10090,10090,10090,10090,4
|
|
20240213,104400,329312590,10090,10090,10090,10090,0
|
|
20240213,104300,329312590,10090,10090,10090,10090,0
|
|
20240213,104200,329312590,10090,10090,10090,10090,10
|
|
20240213,104100,329211690,10090,10090,10090,10090,118
|
|
20240213,104000,328021070,10100,10100,10100,10100,50
|
|
20240213,103900,327516070,10080,10080,10080,10080,0
|
|
20240213,103800,327516070,10080,10080,10080,10080,0
|
|
20240213,103700,327516070,10080,10080,10080,10080,31
|
|
20240213,103600,327203590,10100,10100,10100,10100,10
|
|
20240213,103500,327102590,10100,10100,10100,10100,5
|
|
20240213,103400,327052090,10080,10080,10080,10080,20
|
|
20240213,103300,326850490,10090,10090,10090,10090,0
|
|
20240213,103200,326850490,10090,10090,10090,10090,0
|
|
20240213,103100,326850490,10090,10090,10090,10090,0
|
|
20240213,103000,326850490,10090,10090,10090,10090,0
|
|
20240213,102900,326850490,10090,10090,10090,10090,0
|
|
20240213,102800,326850490,10090,10090,10090,10090,0
|
|
20240213,102700,326850490,10090,10090,10090,10090,33
|
|
20240213,102600,326517520,10090,10090,10090,10090,1
|
|
20240213,102500,326507430,10090,10090,10090,10090,0
|
|
20240213,102400,326507430,10090,10090,10090,10090,10
|
|
20240213,102300,326406530,10090,10080,10090,10080,175
|
|
20240213,102200,324642510,10090,10090,10090,10090,21
|
|
20240213,102100,324430620,10080,10080,10080,10080,0
|
|
20240213,102000,324430620,10080,10080,10080,10080,0
|
|
20240213,101900,324430620,10080,10080,10080,10080,0
|
|
20240213,101800,324430620,10080,10080,10080,10080,100
|
|
20240213,101700,323422620,10080,10080,10080,10080,101
|
|
20240213,101600,322404540,10070,10070,10070,10070,1000
|
|
20240213,101500,312334540,10080,10080,10080,10080,18
|
|
20240213,101400,312153100,10080,10080,10080,10080,0
|
|
20240213,101300,312153100,10080,10090,10090,10080,2388
|
|
20240213,101200,288079690,10090,10090,10090,10090,273
|
|
20240213,101100,285325120,10090,10090,10090,10090,114
|
|
20240213,101000,284174860,10100,10100,10100,10100,22
|
|
20240213,100900,283952660,10100,10100,10100,10100,2
|
|
20240213,100800,283932460,10090,10090,10090,10090,10
|
|
20240213,100700,283831560,10090,10090,10090,10090,23
|
|
20240213,100600,283599490,10100,10100,10100,10100,32
|
|
20240213,100500,283276290,10090,10090,10090,10090,14
|
|
20240213,100400,283135030,10100,10100,10100,10100,3
|
|
20240213,100300,283104730,10090,10090,10090,10090,0
|
|
20240213,100200,283104730,10090,10100,10100,10090,101
|
|
20240213,100100,282085620,10090,10090,10090,10090,0
|
|
20240213,100000,282085620,10090,10090,10090,10090,50
|
|
20240213,095900,281581120,10090,10100,10100,10090,21
|
|
20240213,095800,281369210,10100,10100,10100,10100,20
|
|
20240213,095700,281167210,10110,10110,10110,10110,0
|
|
20240213,095600,281167210,10110,10110,10110,10110,11
|
|
20240213,095500,281056000,10110,10100,10110,10100,501
|
|
20240213,095400,275994790,10090,10090,10090,10090,0
|
|
20240213,095300,275994790,10090,10090,10090,10090,0
|
|
20240213,095200,275994790,10090,10090,10090,10090,14
|
|
20240213,095100,275853530,10090,10090,10090,10090,0
|
|
20240213,095000,275853530,10090,10090,10090,10090,0
|
|
20240213,094900,275853530,10090,10090,10090,10090,0
|
|
20240213,094800,275853530,10090,10090,10090,10090,10
|
|
20240213,094700,275752630,10090,10090,10090,10090,301
|
|
20240213,094600,272715540,10080,10080,10080,10080,128
|
|
20240213,094500,271425300,10080,10100,10100,10080,21
|
|
20240213,094400,271213580,10100,10100,10100,10100,0
|
|
20240213,094300,271213580,10100,10100,10100,10100,99
|
|
20240213,094200,270213680,10100,10100,10100,10100,153
|
|
20240213,094100,268668380,10080,10090,10090,10080,7000
|
|
20240213,094000,198107880,10090,10090,10100,10090,458
|
|
20240213,093900,193486580,10110,10110,10110,10110,1
|
|
20240213,093800,193476470,10110,10110,10110,10110,7
|
|
20240213,093700,193405700,10110,10110,10110,10090,104
|
|
20240213,093600,192356260,10110,10080,10110,10080,479
|
|
20240213,093500,187518880,10080,10080,10080,10080,0
|
|
20240213,093400,187518880,10080,10090,10090,10070,4464
|
|
20240213,093300,142541050,10080,10070,10120,10060,3293
|
|
20240213,093200,109389960,10070,10110,10110,10070,2003
|
|
20240213,093100,89205030,10110,10110,10110,10110,10
|
|
20240213,093000,89103930,10110,10120,10120,10110,43
|
|
20240213,092900,88669190,10110,10100,10110,10100,1413
|
|
20240213,092800,74393150,10100,10100,10100,10100,755
|
|
20240213,092700,66767650,10100,10100,10100,10100,519
|
|
20240213,092600,61525750,10110,10110,10110,10110,177
|
|
20240213,092500,59736280,10110,10110,10110,10110,383
|
|
20240213,092400,55864150,10100,10100,10100,10100,500
|
|
20240213,092300,50814150,10100,10100,10100,10100,89
|
|
20240213,092200,49915250,10100,10100,10100,10100,20
|
|
20240213,092100,49713250,10130,10120,10130,10120,4
|
|
20240213,092000,49672740,10100,10090,10100,10090,107
|
|
20240213,091900,48593040,10090,10100,10100,10090,1580
|
|
20240213,091800,32648610,10090,10100,10100,10090,223
|
|
20240213,091700,30397950,10100,10100,10100,10100,45
|
|
20240213,091600,29943450,10130,10130,10130,10130,0
|
|
20240213,091500,29943450,10130,10130,10130,10130,0
|
|
20240213,091400,29943450,10130,10130,10130,10130,159
|
|
20240213,091300,28332780,10140,10140,10140,10140,0
|
|
20240213,091200,28332780,10140,10130,10140,10130,558
|
|
20240213,091100,22677410,10130,10130,10130,10130,30
|
|
20240213,091000,22373510,10130,10120,10130,10120,9
|
|
20240213,090900,22282380,10110,10100,10110,10100,88
|
|
20240213,090800,21393370,10100,10100,10100,10100,100
|
|
20240213,090700,20383370,10100,10100,10100,10100,0
|
|
20240213,090600,20383370,10100,10100,10100,10100,1
|
|
20240213,090500,20373270,10080,10080,10080,10080,0
|
|
20240213,090400,20373270,10080,10060,10080,10060,952
|
|
20240213,090300,10777510,10060,10060,10060,10060,0
|
|
20240213,090200,10777510,10060,10070,10080,10060,539
|
|
20240213,090100,5352880,10080,10080,10090,10080,344
|
|
20240213,090000,1884960,10080,10080,10080,10080,187
|