644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,194100,509428660,10480,10480,10480,10480,841
|
|
20240223,194000,509428660,10480,10480,10480,10480,0
|
|
20240223,193900,509428660,10480,10480,10480,10480,0
|
|
20240223,193800,509428660,10480,10480,10480,10480,0
|
|
20240223,193700,509428660,10480,10480,10480,10480,0
|
|
20240223,193600,509428660,10480,10480,10480,10480,0
|
|
20240223,193500,509428660,10480,10480,10480,10480,0
|
|
20240223,193400,509428660,10480,10480,10480,10480,0
|
|
20240223,193300,509428660,10480,10480,10480,10480,0
|
|
20240223,193200,509428660,10480,10480,10480,10480,0
|
|
20240223,193100,509428660,10480,10480,10480,10480,0
|
|
20240223,193000,509428660,10480,10480,10480,10480,0
|
|
20240223,192900,509428660,10480,10480,10480,10480,0
|
|
20240223,192800,509428660,10480,10480,10480,10480,0
|
|
20240223,192700,509428660,10480,10480,10480,10480,0
|
|
20240223,192600,509428660,10480,10480,10480,10480,0
|
|
20240223,192500,509428660,10480,10480,10480,10480,0
|
|
20240223,192400,509428660,10480,10480,10480,10480,0
|
|
20240223,192300,509428660,10480,10480,10480,10480,0
|
|
20240223,192200,509428660,10480,10480,10480,10480,0
|
|
20240223,192100,509428660,10480,10480,10480,10480,0
|
|
20240223,192000,509428660,10480,10480,10480,10480,0
|
|
20240223,191900,509428660,10480,10480,10480,10480,0
|
|
20240223,191800,509428660,10480,10480,10480,10480,0
|
|
20240223,191700,509428660,10480,10480,10480,10480,0
|
|
20240223,191600,509428660,10480,10480,10480,10480,0
|
|
20240223,191500,509428660,10480,10480,10480,10480,0
|
|
20240223,191400,509428660,10480,10480,10480,10480,0
|
|
20240223,191300,509428660,10480,10480,10480,10480,0
|
|
20240223,191200,509428660,10480,10480,10480,10480,0
|
|
20240223,191100,509428660,10480,10480,10480,10480,841
|
|
20240223,191000,509428660,10480,10480,10480,10480,0
|
|
20240223,190900,509428660,10480,10480,10480,10480,0
|
|
20240223,190800,509428660,10480,10480,10480,10480,0
|
|
20240223,190700,509428660,10480,10480,10480,10480,0
|
|
20240223,190600,509428660,10480,10480,10480,10480,0
|
|
20240223,190500,509428660,10480,10480,10480,10480,0
|
|
20240223,190400,509428660,10480,10480,10480,10480,0
|
|
20240223,190300,509428660,10480,10480,10480,10480,0
|
|
20240223,190200,509428660,10480,10480,10480,10480,0
|
|
20240223,190100,509428660,10480,10480,10480,10480,0
|
|
20240223,190000,509428660,10480,10480,10480,10480,0
|
|
20240223,185900,509428660,10480,10480,10480,10480,0
|
|
20240223,185800,509428660,10480,10480,10480,10480,0
|
|
20240223,185700,509428660,10480,10480,10480,10480,0
|
|
20240223,185600,509428660,10480,10480,10480,10480,0
|
|
20240223,185500,509428660,10480,10480,10480,10480,0
|
|
20240223,185400,509428660,10480,10480,10480,10480,0
|
|
20240223,185300,509428660,10480,10480,10480,10480,0
|
|
20240223,185200,509428660,10480,10480,10480,10480,0
|
|
20240223,185100,509428660,10480,10480,10480,10480,0
|
|
20240223,185000,509428660,10480,10480,10480,10480,0
|
|
20240223,184900,509428660,10480,10480,10480,10480,0
|
|
20240223,184800,509428660,10480,10480,10480,10480,0
|
|
20240223,184700,509428660,10480,10480,10480,10480,0
|
|
20240223,184600,509428660,10480,10480,10480,10480,0
|
|
20240223,184500,509428660,10480,10480,10480,10480,0
|
|
20240223,184400,509428660,10480,10480,10480,10480,0
|
|
20240223,184300,509428660,10480,10480,10480,10480,0
|
|
20240223,184200,509428660,10480,10480,10480,10480,0
|
|
20240223,184100,509428660,10480,10480,10480,10480,841
|
|
20240223,184000,509428660,10480,10480,10480,10480,0
|
|
20240223,183900,509428660,10480,10480,10480,10480,0
|
|
20240223,183800,509428660,10480,10480,10480,10480,0
|
|
20240223,183700,509428660,10480,10480,10480,10480,0
|
|
20240223,183600,509428660,10480,10480,10480,10480,0
|
|
20240223,183500,509428660,10480,10480,10480,10480,0
|
|
20240223,183400,509428660,10480,10480,10480,10480,0
|
|
20240223,183300,509428660,10480,10480,10480,10480,0
|
|
20240223,183200,509428660,10480,10480,10480,10480,0
|
|
20240223,183100,509428660,10480,10480,10480,10480,0
|
|
20240223,183000,509428660,10480,10480,10480,10480,0
|
|
20240223,182900,509428660,10480,10480,10480,10480,0
|
|
20240223,182800,509428660,10480,10480,10480,10480,0
|
|
20240223,182700,509428660,10480,10480,10480,10480,0
|
|
20240223,182600,509428660,10480,10480,10480,10480,0
|
|
20240223,182500,509428660,10480,10480,10480,10480,0
|
|
20240223,182400,509428660,10480,10480,10480,10480,0
|
|
20240223,182300,509428660,10480,10480,10480,10480,0
|
|
20240223,182200,509428660,10480,10480,10480,10480,0
|
|
20240223,182100,509428660,10480,10480,10480,10480,0
|
|
20240223,182000,509428660,10480,10480,10480,10480,0
|
|
20240223,181900,509428660,10480,10480,10480,10480,0
|
|
20240223,181800,509428660,10480,10480,10480,10480,0
|
|
20240223,181700,509428660,10480,10480,10480,10480,0
|
|
20240223,181600,509428660,10480,10480,10480,10480,0
|
|
20240223,181500,509428660,10480,10480,10480,10480,0
|
|
20240223,181400,509428660,10480,10480,10480,10480,0
|
|
20240223,181300,509428660,10480,10480,10480,10480,0
|
|
20240223,181200,509428660,10480,10480,10480,10480,0
|
|
20240223,181100,509428660,10480,10480,10480,10480,841
|
|
20240223,181000,509428660,10480,10480,10480,10480,0
|
|
20240223,180900,509428660,10480,10480,10480,10480,0
|
|
20240223,180800,509428660,10480,10480,10480,10480,0
|
|
20240223,180700,509428660,10480,10480,10480,10480,0
|
|
20240223,180600,509428660,10480,10480,10480,10480,0
|
|
20240223,180500,509428660,10480,10480,10480,10480,0
|
|
20240223,180400,509428660,10480,10480,10480,10480,0
|
|
20240223,180300,509428660,10480,10480,10480,10480,0
|
|
20240223,180200,509428660,10480,10480,10480,10480,0
|
|
20240223,180100,509428660,10480,10480,10480,10480,0
|
|
20240223,180000,509428660,10480,10480,10480,10480,0
|
|
20240223,175900,509428660,10480,10480,10480,10480,0
|
|
20240223,175800,509428660,10480,10480,10480,10480,0
|
|
20240223,175700,509428660,10480,10480,10480,10480,0
|
|
20240223,175600,509428660,10480,10480,10480,10480,0
|
|
20240223,175500,509428660,10480,10480,10480,10480,0
|
|
20240223,175400,509428660,10480,10480,10480,10480,0
|
|
20240223,175300,509428660,10480,10480,10480,10480,0
|
|
20240223,175200,509428660,10480,10480,10480,10480,0
|
|
20240223,175100,509428660,10480,10480,10480,10480,0
|
|
20240223,175000,509428660,10480,10480,10480,10480,0
|
|
20240223,174900,509428660,10480,10480,10480,10480,0
|
|
20240223,174800,509428660,10480,10480,10480,10480,0
|
|
20240223,174700,509428660,10480,10480,10480,10480,0
|
|
20240223,174600,509428660,10480,10480,10480,10480,0
|
|
20240223,174500,509428660,10480,10480,10480,10480,0
|
|
20240223,174400,509428660,10480,10480,10480,10480,0
|
|
20240223,174300,509428660,10480,10480,10480,10480,0
|
|
20240223,174200,509428660,10480,10480,10480,10480,0
|
|
20240223,174100,509428660,10480,10480,10480,10480,841
|
|
20240223,174000,509428660,10480,10480,10480,10480,0
|
|
20240223,173900,509428660,10480,10480,10480,10480,0
|
|
20240223,173800,509428660,10480,10480,10480,10480,0
|
|
20240223,173700,509428660,10480,10480,10480,10480,0
|
|
20240223,173600,509428660,10480,10480,10480,10480,0
|
|
20240223,173500,509428660,10480,10480,10480,10480,0
|
|
20240223,173400,509428660,10480,10480,10480,10480,0
|
|
20240223,173300,509428660,10480,10480,10480,10480,0
|
|
20240223,173200,509428660,10480,10480,10480,10480,0
|
|
20240223,173100,509428660,10480,10480,10480,10480,0
|
|
20240223,173000,509428660,10480,10480,10480,10480,0
|
|
20240223,172900,509428660,10480,10480,10480,10480,0
|
|
20240223,172800,509428660,10480,10480,10480,10480,0
|
|
20240223,172700,509428660,10480,10480,10480,10480,0
|
|
20240223,172600,509428660,10480,10480,10480,10480,0
|
|
20240223,172500,509428660,10480,10480,10480,10480,0
|
|
20240223,172400,509428660,10480,10480,10480,10480,0
|
|
20240223,172300,509428660,10480,10480,10480,10480,0
|
|
20240223,172200,509428660,10480,10480,10480,10480,0
|
|
20240223,172100,509428660,10480,10480,10480,10480,0
|
|
20240223,172000,509428660,10480,10480,10480,10480,0
|
|
20240223,171900,509428660,10480,10480,10480,10480,0
|
|
20240223,171800,509428660,10480,10480,10480,10480,0
|
|
20240223,171700,509428660,10480,10480,10480,10480,0
|
|
20240223,171600,509428660,10480,10480,10480,10480,0
|
|
20240223,171500,509428660,10480,10480,10480,10480,0
|
|
20240223,171400,509428660,10480,10480,10480,10480,0
|
|
20240223,171300,509428660,10480,10480,10480,10480,0
|
|
20240223,171200,509428660,10480,10480,10480,10480,0
|
|
20240223,171100,509428660,10480,10480,10480,10480,841
|
|
20240223,171000,509428660,10480,10480,10480,10480,0
|
|
20240223,170900,509428660,10480,10480,10480,10480,0
|
|
20240223,170800,509428660,10480,10480,10480,10480,0
|
|
20240223,170700,509428660,10480,10480,10480,10480,0
|
|
20240223,170600,509428660,10480,10480,10480,10480,0
|
|
20240223,170500,509428660,10480,10480,10480,10480,0
|
|
20240223,170400,509428660,10480,10480,10480,10480,0
|
|
20240223,170300,509428660,10480,10480,10480,10480,0
|
|
20240223,170200,509428660,10480,10480,10480,10480,0
|
|
20240223,170100,509428660,10480,10480,10480,10480,0
|
|
20240223,170000,509428660,10480,10480,10480,10480,0
|
|
20240223,165900,509428660,10480,10480,10480,10480,0
|
|
20240223,165800,509428660,10480,10480,10480,10480,0
|
|
20240223,165700,509428660,10480,10480,10480,10480,0
|
|
20240223,165600,509428660,10480,10480,10480,10480,0
|
|
20240223,165500,509428660,10480,10480,10480,10480,0
|
|
20240223,165400,509428660,10480,10480,10480,10480,0
|
|
20240223,165300,509428660,10480,10480,10480,10480,0
|
|
20240223,165200,509428660,10480,10480,10480,10480,0
|
|
20240223,165100,509428660,10480,10480,10480,10480,0
|
|
20240223,165000,509428660,10480,10480,10480,10480,0
|
|
20240223,164900,509428660,10480,10480,10480,10480,0
|
|
20240223,164800,509428660,10480,10480,10480,10480,0
|
|
20240223,164700,509428660,10480,10480,10480,10480,0
|
|
20240223,164600,509428660,10480,10480,10480,10480,0
|
|
20240223,164500,509428660,10480,10480,10480,10480,0
|
|
20240223,164400,509428660,10480,10480,10480,10480,0
|
|
20240223,164300,509428660,10480,10480,10480,10480,0
|
|
20240223,164200,509428660,10480,10480,10480,10480,0
|
|
20240223,164100,509428660,10480,10480,10480,10480,841
|
|
20240223,164000,509428660,10480,10480,10480,10480,0
|
|
20240223,163900,509428660,10480,10480,10480,10480,0
|
|
20240223,163800,509428660,10480,10480,10480,10480,0
|
|
20240223,163700,509428660,10480,10480,10480,10480,0
|
|
20240223,163600,509428660,10480,10480,10480,10480,0
|
|
20240223,163500,509428660,10480,10480,10480,10480,0
|
|
20240223,163400,509428660,10480,10480,10480,10480,0
|
|
20240223,163300,509428660,10480,10480,10480,10480,0
|
|
20240223,163200,509428660,10480,10480,10480,10480,0
|
|
20240223,163100,509428660,10480,10480,10480,10480,0
|
|
20240223,163000,509428660,10480,10480,10480,10480,0
|
|
20240223,162900,509428660,10480,10480,10480,10480,0
|
|
20240223,162800,509428660,10480,10480,10480,10480,0
|
|
20240223,162700,509428660,10480,10480,10480,10480,0
|
|
20240223,162600,509428660,10480,10480,10480,10480,0
|
|
20240223,162500,509428660,10480,10480,10480,10480,0
|
|
20240223,162400,509428660,10480,10480,10480,10480,0
|
|
20240223,162300,509428660,10480,10480,10480,10480,0
|
|
20240223,162200,509428660,10480,10480,10480,10480,0
|
|
20240223,162100,509428660,10480,10480,10480,10480,0
|
|
20240223,162000,509428660,10480,10480,10480,10480,0
|
|
20240223,161900,509428660,10480,10480,10480,10480,0
|
|
20240223,161800,509428660,10480,10480,10480,10480,0
|
|
20240223,161700,509428660,10480,10480,10480,10480,0
|
|
20240223,161600,509428660,10480,10480,10480,10480,0
|
|
20240223,161500,509428660,10480,10480,10480,10480,0
|
|
20240223,161400,509428660,10480,10480,10480,10480,0
|
|
20240223,161300,509428660,10480,10480,10480,10480,0
|
|
20240223,161200,509428660,10480,10480,10480,10480,0
|
|
20240223,161100,509428660,10480,10480,10480,10480,841
|
|
20240223,161000,509428660,10480,10480,10480,10480,0
|
|
20240223,160900,509428660,10480,10480,10480,10480,0
|
|
20240223,160800,509428660,10480,10480,10480,10480,0
|
|
20240223,160700,509428660,10480,10480,10480,10480,0
|
|
20240223,160600,509428660,10480,10480,10480,10480,0
|
|
20240223,160500,509428660,10480,10480,10480,10480,0
|
|
20240223,160400,509428660,10480,10480,10480,10480,0
|
|
20240223,160300,509428660,10480,10480,10480,10480,0
|
|
20240223,160200,509428660,10480,10480,10480,10480,0
|
|
20240223,160100,509428660,10480,10480,10480,10480,0
|
|
20240223,160000,509428660,10480,10480,10480,10480,0
|
|
20240223,155900,509428660,10480,10480,10480,10480,0
|
|
20240223,155800,509428660,10480,10480,10480,10480,0
|
|
20240223,155700,509428660,10480,10480,10480,10480,0
|
|
20240223,155600,509428660,10480,10480,10480,10480,0
|
|
20240223,155500,509428660,10480,10480,10480,10480,0
|
|
20240223,155400,509428660,10480,10480,10480,10480,0
|
|
20240223,155300,509428660,10480,10480,10480,10480,0
|
|
20240223,155200,509428660,10480,10480,10480,10480,0
|
|
20240223,155100,509428660,10480,10480,10480,10480,0
|
|
20240223,155000,509428660,10480,10480,10480,10480,0
|
|
20240223,154900,509428660,10480,10480,10480,10480,0
|
|
20240223,154800,509428660,10480,10480,10480,10480,0
|
|
20240223,154700,509428660,10480,10480,10480,10480,0
|
|
20240223,154600,509428660,10480,10480,10480,10480,0
|
|
20240223,154500,509428660,10480,10480,10480,10480,0
|
|
20240223,154400,509428660,10480,10480,10480,10480,0
|
|
20240223,154300,509428660,10480,10480,10480,10480,0
|
|
20240223,154200,509428660,10480,10480,10480,10480,0
|
|
20240223,154100,509428660,10480,10480,10480,10480,841
|
|
20240223,154000,509428660,10480,10480,10480,10480,0
|
|
20240223,153900,509428660,10480,10480,10480,10480,0
|
|
20240223,153800,509428660,10480,10480,10480,10480,0
|
|
20240223,153700,509428660,10480,10480,10480,10480,0
|
|
20240223,153600,509428660,10480,10480,10480,10480,0
|
|
20240223,153500,509428660,10480,10480,10480,10480,0
|
|
20240223,153400,509428660,10480,10480,10480,10480,0
|
|
20240223,153300,509428660,10480,10480,10480,10480,0
|
|
20240223,153200,509428660,10480,10480,10480,10480,0
|
|
20240223,153100,509428660,10480,10480,10480,10480,0
|
|
20240223,153000,509428660,10480,10480,10480,10480,841
|
|
20240223,152900,500614980,10570,10570,10570,10570,0
|
|
20240223,152800,500614980,10570,10570,10570,10570,0
|
|
20240223,152700,500614980,10570,10570,10570,10570,0
|
|
20240223,152600,500614980,10570,10570,10570,10570,0
|
|
20240223,152500,500614980,10570,10570,10570,10570,0
|
|
20240223,152400,500614980,10570,10570,10570,10570,0
|
|
20240223,152300,500614980,10570,10570,10570,10570,0
|
|
20240223,152200,500614980,10570,10570,10570,10570,0
|
|
20240223,152100,500614980,10570,10570,10570,10570,0
|
|
20240223,152000,500614980,10570,10570,10570,10570,0
|
|
20240223,151900,500614980,10570,10560,10570,10560,457
|
|
20240223,151800,495789040,10560,10560,10560,10560,0
|
|
20240223,151700,495789040,10560,10570,10570,10560,116
|
|
20240223,151600,494564060,10560,10500,10560,10500,764
|
|
20240223,151500,486499880,10560,10500,10560,10500,132
|
|
20240223,151400,485113820,10500,10510,10510,10500,61
|
|
20240223,151300,484473270,10510,10510,10510,10510,100
|
|
20240223,151200,483422270,10510,10510,10510,10510,208
|
|
20240223,151100,481236190,10510,10520,10520,10510,150
|
|
20240223,151000,479659190,10520,10520,10520,10520,250
|
|
20240223,150900,477029190,10520,10520,10520,10520,300
|
|
20240223,150800,473873190,10560,10560,10560,10560,0
|
|
20240223,150700,473873190,10560,10560,10560,10560,0
|
|
20240223,150600,473873190,10560,10560,10560,10560,0
|
|
20240223,150500,473873190,10560,10550,10560,10550,300
|
|
20240223,150400,470705690,10570,10570,10570,10570,0
|
|
20240223,150300,470705690,10570,10570,10570,10570,0
|
|
20240223,150200,470705690,10570,10570,10570,10570,0
|
|
20240223,150100,470705690,10570,10570,10570,10570,0
|
|
20240223,150000,470705690,10570,10550,10570,10550,300
|
|
20240223,145900,467540070,10500,10520,10520,10500,150
|
|
20240223,145800,465962930,10520,10520,10520,10520,0
|
|
20240223,145700,465962930,10520,10520,10520,10520,0
|
|
20240223,145600,465962930,10520,10520,10520,10520,10
|
|
20240223,145500,465857730,10520,10520,10520,10520,1
|
|
20240223,145400,465847210,10540,10540,10540,10540,2
|
|
20240223,145300,465826130,10540,10540,10540,10540,104
|
|
20240223,145200,464729970,10580,10580,10580,10580,10
|
|
20240223,145100,464624170,10570,10570,10570,10570,0
|
|
20240223,145000,464624170,10570,10570,10570,10570,0
|
|
20240223,144900,464624170,10570,10570,10570,10570,46
|
|
20240223,144800,464137950,10570,10570,10570,10570,0
|
|
20240223,144700,464137950,10570,10570,10570,10570,0
|
|
20240223,144600,464137950,10570,10540,10570,10540,203
|
|
20240223,144500,461998270,10570,10570,10570,10570,17
|
|
20240223,144400,461818580,10570,10570,10570,10570,102
|
|
20240223,144300,460740440,10560,10540,10560,10540,444
|
|
20240223,144200,456055940,10540,10530,10550,10530,219
|
|
20240223,144100,453745790,10540,10540,10540,10540,0
|
|
20240223,144000,453745790,10540,10540,10540,10540,0
|
|
20240223,143900,453745790,10540,10540,10540,10540,2
|
|
20240223,143800,453724710,10520,10520,10520,10520,0
|
|
20240223,143700,453724710,10520,10520,10520,10520,0
|
|
20240223,143600,453724710,10520,10520,10520,10520,0
|
|
20240223,143500,453724710,10520,10520,10520,10520,0
|
|
20240223,143400,453724710,10520,10520,10520,10520,0
|
|
20240223,143300,453724710,10520,10520,10520,10520,0
|
|
20240223,143200,453724710,10520,10520,10520,10520,0
|
|
20240223,143100,453724710,10520,10520,10520,10520,0
|
|
20240223,143000,453724710,10520,10520,10520,10520,0
|
|
20240223,142900,453724710,10520,10540,10540,10520,188
|
|
20240223,142800,451746910,10550,10550,10550,10550,0
|
|
20240223,142700,451746910,10550,10550,10550,10550,0
|
|
20240223,142600,451746910,10550,10550,10550,10550,8
|
|
20240223,142500,451662510,10550,10550,10550,10550,0
|
|
20240223,142400,451662510,10550,10550,10550,10550,2
|
|
20240223,142300,451641410,10550,10550,10550,10550,16
|
|
20240223,142200,451472610,10550,10560,10560,10550,23
|
|
20240223,142100,451229800,10550,10560,10560,10540,224
|
|
20240223,142000,448866550,10560,10560,10560,10560,0
|
|
20240223,141900,448866550,10560,10560,10560,10560,4
|
|
20240223,141800,448824310,10550,10550,10550,10550,2
|
|
20240223,141700,448803210,10560,10560,10560,10560,1
|
|
20240223,141600,448792650,10520,10520,10520,10520,0
|
|
20240223,141500,448792650,10520,10520,10520,10520,0
|
|
20240223,141400,448792650,10520,10520,10520,10520,0
|
|
20240223,141300,448792650,10520,10500,10520,10500,397
|
|
20240223,141200,444618530,10480,10480,10480,10480,10
|
|
20240223,141100,444513730,10500,10520,10520,10440,513
|
|
20240223,141000,439146650,10470,10470,10470,10470,5
|
|
20240223,140900,439094300,10520,10490,10520,10470,1407
|
|
20240223,140800,424340930,10480,10480,10480,10480,46
|
|
20240223,140700,423858850,10480,10480,10480,10480,0
|
|
20240223,140600,423858850,10480,10480,10480,10480,20
|
|
20240223,140500,423649250,10480,10450,10480,10450,1636
|
|
20240223,140400,406548970,10460,10460,10460,10460,110
|
|
20240223,140300,405398370,10450,10450,10450,10450,0
|
|
20240223,140200,405398370,10450,10480,10480,10450,443
|
|
20240223,140100,400762170,10480,10480,10480,10480,0
|
|
20240223,140000,400762170,10480,10480,10480,10480,80
|
|
20240223,135900,399923770,10480,10480,10480,10480,0
|
|
20240223,135800,399923770,10480,10480,10480,10480,0
|
|
20240223,135700,399923770,10480,10480,10480,10480,5
|
|
20240223,135600,399871370,10480,10480,10480,10480,24
|
|
20240223,135500,399619850,10480,10480,10480,10480,0
|
|
20240223,135400,399619850,10480,10480,10480,10480,0
|
|
20240223,135300,399619850,10480,10480,10480,10480,100
|
|
20240223,135200,398571850,10480,10480,10480,10480,0
|
|
20240223,135100,398571850,10480,10480,10480,10480,6
|
|
20240223,135000,398508970,10480,10490,10490,10480,92
|
|
20240223,134900,397544000,10490,10490,10490,10490,0
|
|
20240223,134800,397544000,10490,10490,10490,10490,0
|
|
20240223,134700,397544000,10490,10490,10490,10490,0
|
|
20240223,134600,397544000,10490,10490,10490,10490,0
|
|
20240223,134500,397544000,10490,10490,10490,10490,0
|
|
20240223,134400,397544000,10490,10500,10500,10490,134
|
|
20240223,134300,396138200,10500,10500,10500,10500,100
|
|
20240223,134200,395088200,10500,10500,10500,10500,700
|
|
20240223,134100,387738200,10500,10500,10500,10500,0
|
|
20240223,134000,387738200,10500,10500,10500,10500,0
|
|
20240223,133900,387738200,10500,10500,10500,10500,0
|
|
20240223,133800,387738200,10500,10500,10500,10500,35
|
|
20240223,133700,387370700,10500,10500,10500,10500,0
|
|
20240223,133600,387370700,10500,10500,10500,10500,0
|
|
20240223,133500,387370700,10500,10500,10500,10500,0
|
|
20240223,133400,387370700,10500,10500,10500,10500,0
|
|
20240223,133300,387370700,10500,10500,10500,10500,0
|
|
20240223,133200,387370700,10500,10500,10500,10500,0
|
|
20240223,133100,387370700,10500,10500,10500,10500,0
|
|
20240223,133000,387370700,10500,10500,10500,10500,0
|
|
20240223,132900,387370700,10500,10500,10500,10500,0
|
|
20240223,132800,387370700,10500,10500,10500,10500,29
|
|
20240223,132700,387066200,10520,10520,10520,10520,32
|
|
20240223,132600,386729560,10520,10520,10520,10520,29
|
|
20240223,132500,386424480,10520,10520,10520,10520,0
|
|
20240223,132400,386424480,10520,10520,10520,10520,1
|
|
20240223,132300,386413960,10520,10520,10520,10520,40
|
|
20240223,132200,385993160,10520,10520,10520,10520,128
|
|
20240223,132100,384646600,10520,10500,10520,10500,121
|
|
20240223,132000,383375720,10500,10500,10500,10500,51
|
|
20240223,131900,382840220,10470,10470,10470,10470,2
|
|
20240223,131800,382819280,10470,10470,10470,10470,50
|
|
20240223,131700,382295780,10500,10500,10500,10500,0
|
|
20240223,131600,382295780,10500,10500,10500,10500,127
|
|
20240223,131500,380962280,10450,10470,10470,10450,1500
|
|
20240223,131400,365285570,10470,10470,10470,10470,80
|
|
20240223,131300,364447970,10480,10490,10490,10480,626
|
|
20240223,131200,357886880,10500,10510,10510,10500,101
|
|
20240223,131100,356826360,10510,10520,10520,10510,277
|
|
20240223,131000,353915050,10520,10520,10520,10520,124
|
|
20240223,130900,352610570,10520,10540,10540,10520,225
|
|
20240223,130800,350239560,10560,10560,10560,10560,0
|
|
20240223,130700,350239560,10560,10560,10560,10560,0
|
|
20240223,130600,350239560,10560,10560,10560,10560,0
|
|
20240223,130500,350239560,10560,10560,10560,10560,0
|
|
20240223,130400,350239560,10560,10560,10560,10560,30
|
|
20240223,130300,349922760,10560,10560,10560,10560,0
|
|
20240223,130200,349922760,10560,10560,10560,10560,0
|
|
20240223,130100,349922760,10560,10560,10560,10560,0
|
|
20240223,130000,349922760,10560,10560,10560,10560,0
|
|
20240223,125900,349922760,10560,10560,10560,10560,0
|
|
20240223,125800,349922760,10560,10560,10560,10560,0
|
|
20240223,125700,349922760,10560,10560,10560,10560,0
|
|
20240223,125600,349922760,10560,10560,10560,10560,0
|
|
20240223,125500,349922760,10560,10560,10560,10560,0
|
|
20240223,125400,349922760,10560,10560,10560,10560,0
|
|
20240223,125300,349922760,10560,10560,10560,10560,0
|
|
20240223,125200,349922760,10560,10560,10560,10560,0
|
|
20240223,125100,349922760,10560,10560,10560,10560,5
|
|
20240223,125000,349869960,10500,10500,10500,10500,0
|
|
20240223,124900,349869960,10500,10520,10520,10500,1650
|
|
20240223,124800,332538070,10520,10530,10530,10520,476
|
|
20240223,124700,327529710,10530,10530,10530,10530,0
|
|
20240223,124600,327529710,10530,10530,10530,10530,53
|
|
20240223,124500,326971620,10530,10530,10530,10530,0
|
|
20240223,124400,326971620,10530,10530,10530,10530,0
|
|
20240223,124300,326971620,10530,10530,10530,10530,0
|
|
20240223,124200,326971620,10530,10540,10540,10530,9
|
|
20240223,124100,326876830,10540,10540,10540,10540,139
|
|
20240223,124000,325411770,10530,10540,10540,10530,378
|
|
20240223,123900,321428820,10550,10550,10550,10550,1021
|
|
20240223,123800,310657270,10560,10570,10570,10560,190
|
|
20240223,123700,308650830,10560,10560,10560,10560,0
|
|
20240223,123600,308650830,10560,10560,10560,10560,0
|
|
20240223,123500,308650830,10560,10560,10560,10560,0
|
|
20240223,123400,308650830,10560,10560,10560,10560,0
|
|
20240223,123300,308650830,10560,10560,10560,10560,0
|
|
20240223,123200,308650830,10560,10560,10560,10560,1
|
|
20240223,123100,308640270,10560,10560,10560,10560,31
|
|
20240223,123000,308312910,10590,10590,10590,10590,0
|
|
20240223,122900,308312910,10590,10590,10590,10590,0
|
|
20240223,122800,308312910,10590,10590,10590,10590,19
|
|
20240223,122700,308111700,10590,10590,10590,10590,0
|
|
20240223,122600,308111700,10590,10590,10590,10590,0
|
|
20240223,122500,308111700,10590,10590,10590,10590,47
|
|
20240223,122400,307613970,10590,10590,10590,10590,0
|
|
20240223,122300,307613970,10590,10590,10590,10590,0
|
|
20240223,122200,307613970,10590,10590,10590,10590,0
|
|
20240223,122100,307613970,10590,10590,10590,10590,0
|
|
20240223,122000,307613970,10590,10590,10590,10590,2
|
|
20240223,121900,307592790,10550,10550,10550,10550,0
|
|
20240223,121800,307592790,10550,10550,10550,10550,0
|
|
20240223,121700,307592790,10550,10550,10550,10550,0
|
|
20240223,121600,307592790,10550,10550,10550,10550,50
|
|
20240223,121500,307065290,10560,10560,10560,10560,1000
|
|
20240223,121400,296505290,10560,10560,10560,10560,0
|
|
20240223,121300,296505290,10560,10560,10560,10560,0
|
|
20240223,121200,296505290,10560,10560,10560,10560,0
|
|
20240223,121100,296505290,10560,10570,10570,10560,378
|
|
20240223,121000,292513600,10560,10560,10560,10560,0
|
|
20240223,120900,292513600,10560,10560,10560,10560,0
|
|
20240223,120800,292513600,10560,10560,10560,10560,0
|
|
20240223,120700,292513600,10560,10560,10560,10560,0
|
|
20240223,120600,292513600,10560,10560,10560,10560,0
|
|
20240223,120500,292513600,10560,10560,10560,10560,150
|
|
20240223,120400,290929600,10560,10580,10580,10560,970
|
|
20240223,120300,280679630,10580,10580,10580,10580,0
|
|
20240223,120200,280679630,10580,10580,10580,10580,0
|
|
20240223,120100,280679630,10580,10580,10580,10580,2
|
|
20240223,120000,280658470,10580,10580,10580,10580,0
|
|
20240223,115900,280658470,10580,10580,10580,10580,0
|
|
20240223,115800,280658470,10580,10580,10580,10580,4
|
|
20240223,115700,280616150,10580,10580,10580,10580,0
|
|
20240223,115600,280616150,10580,10590,10590,10580,133
|
|
20240223,115500,279208090,10600,10600,10600,10600,0
|
|
20240223,115400,279208090,10600,10600,10600,10600,0
|
|
20240223,115300,279208090,10600,10600,10600,10600,0
|
|
20240223,115200,279208090,10600,10600,10600,10600,0
|
|
20240223,115100,279208090,10600,10600,10600,10600,1
|
|
20240223,115000,279197490,10600,10600,10600,10600,0
|
|
20240223,114900,279197490,10600,10600,10600,10600,0
|
|
20240223,114800,279197490,10600,10600,10600,10600,0
|
|
20240223,114700,279197490,10600,10600,10600,10600,0
|
|
20240223,114600,279197490,10600,10600,10600,10600,94
|
|
20240223,114500,278201090,10600,10600,10600,10600,45
|
|
20240223,114400,277724090,10640,10640,10640,10640,0
|
|
20240223,114300,277724090,10640,10640,10640,10640,0
|
|
20240223,114200,277724090,10640,10640,10640,10640,0
|
|
20240223,114100,277724090,10640,10640,10640,10640,0
|
|
20240223,114000,277724090,10640,10640,10640,10640,0
|
|
20240223,113900,277724090,10640,10640,10640,10640,0
|
|
20240223,113800,277724090,10640,10640,10640,10640,0
|
|
20240223,113700,277724090,10640,10640,10640,10640,0
|
|
20240223,113600,277724090,10640,10640,10640,10640,0
|
|
20240223,113500,277724090,10640,10640,10640,10640,0
|
|
20240223,113400,277724090,10640,10640,10640,10640,0
|
|
20240223,113300,277724090,10640,10640,10640,10640,0
|
|
20240223,113200,277724090,10640,10640,10640,10640,0
|
|
20240223,113100,277724090,10640,10640,10640,10640,0
|
|
20240223,113000,277724090,10640,10640,10640,10640,0
|
|
20240223,112900,277724090,10640,10640,10640,10640,0
|
|
20240223,112800,277724090,10640,10640,10640,10640,0
|
|
20240223,112700,277724090,10640,10640,10640,10640,0
|
|
20240223,112600,277724090,10640,10640,10640,10640,0
|
|
20240223,112500,277724090,10640,10640,10640,10640,1
|
|
20240223,112400,277713450,10640,10640,10640,10640,90
|
|
20240223,112300,276755850,10640,10640,10640,10640,9
|
|
20240223,112200,276660090,10640,10640,10640,10640,0
|
|
20240223,112100,276660090,10640,10640,10640,10640,0
|
|
20240223,112000,276660090,10640,10630,10640,10630,2
|
|
20240223,111900,276638820,10580,10580,10580,10580,0
|
|
20240223,111800,276638820,10580,10580,10580,10580,0
|
|
20240223,111700,276638820,10580,10580,10580,10580,0
|
|
20240223,111600,276638820,10580,10580,10580,10580,0
|
|
20240223,111500,276638820,10580,10580,10580,10580,7
|
|
20240223,111400,276564760,10580,10580,10580,10580,0
|
|
20240223,111300,276564760,10580,10580,10580,10580,17
|
|
20240223,111200,276384900,10580,10580,10580,10580,1
|
|
20240223,111100,276374320,10580,10580,10580,10580,10
|
|
20240223,111000,276268520,10580,10580,10580,10580,50
|
|
20240223,110900,275739520,10580,10580,10580,10580,0
|
|
20240223,110800,275739520,10580,10580,10580,10580,0
|
|
20240223,110700,275739520,10580,10580,10580,10580,0
|
|
20240223,110600,275739520,10580,10580,10580,10580,0
|
|
20240223,110500,275739520,10580,10580,10580,10580,0
|
|
20240223,110400,275739520,10580,10580,10580,10580,0
|
|
20240223,110300,275739520,10580,10580,10580,10580,0
|
|
20240223,110200,275739520,10580,10580,10580,10580,2
|
|
20240223,110100,275718360,10580,10580,10580,10580,2
|
|
20240223,110000,275697200,10600,10600,10600,10600,0
|
|
20240223,105900,275697200,10600,10600,10600,10600,0
|
|
20240223,105800,275697200,10600,10600,10600,10600,0
|
|
20240223,105700,275697200,10600,10600,10600,10600,0
|
|
20240223,105600,275697200,10600,10600,10600,10600,5
|
|
20240223,105500,275644200,10580,10580,10580,10580,0
|
|
20240223,105400,275644200,10580,10580,10580,10580,0
|
|
20240223,105300,275644200,10580,10580,10580,10580,0
|
|
20240223,105200,275644200,10580,10580,10580,10580,0
|
|
20240223,105100,275644200,10580,10580,10580,10580,0
|
|
20240223,105000,275644200,10580,10580,10580,10580,46
|
|
20240223,104900,275157520,10580,10580,10580,10580,0
|
|
20240223,104800,275157520,10580,10580,10580,10580,50
|
|
20240223,104700,274628520,10570,10570,10570,10570,0
|
|
20240223,104600,274628520,10570,10570,10570,10570,0
|
|
20240223,104500,274628520,10570,10570,10570,10570,0
|
|
20240223,104400,274628520,10570,10570,10570,10570,0
|
|
20240223,104300,274628520,10570,10570,10570,10570,0
|
|
20240223,104200,274628520,10570,10590,10590,10570,218
|
|
20240223,104100,272323660,10580,10580,10580,10580,0
|
|
20240223,104000,272323660,10580,10580,10580,10580,0
|
|
20240223,103900,272323660,10580,10580,10580,10580,0
|
|
20240223,103800,272323660,10580,10580,10580,10580,0
|
|
20240223,103700,272323660,10580,10580,10580,10580,0
|
|
20240223,103600,272323660,10580,10580,10580,10580,0
|
|
20240223,103500,272323660,10580,10590,10590,10580,520
|
|
20240223,103400,266820740,10580,10580,10580,10580,500
|
|
20240223,103300,261530740,10580,10600,10600,10580,508
|
|
20240223,103200,256153050,10600,10600,10600,10600,0
|
|
20240223,103100,256153050,10600,10600,10600,10600,0
|
|
20240223,103000,256153050,10600,10600,10600,10600,2
|
|
20240223,102900,256131850,10600,10600,10600,10600,0
|
|
20240223,102800,256131850,10600,10600,10600,10600,0
|
|
20240223,102700,256131850,10600,10610,10610,10590,50
|
|
20240223,102600,255602080,10590,10590,10590,10590,0
|
|
20240223,102500,255602080,10590,10590,10590,10590,0
|
|
20240223,102400,255602080,10590,10610,10610,10590,506
|
|
20240223,102300,250241560,10610,10610,10610,10610,0
|
|
20240223,102200,250241560,10610,10610,10610,10610,0
|
|
20240223,102100,250241560,10610,10620,10620,10610,248
|
|
20240223,102000,247609820,10620,10620,10620,10620,0
|
|
20240223,101900,247609820,10620,10620,10620,10620,1
|
|
20240223,101800,247599200,10640,10640,10640,10640,0
|
|
20240223,101700,247599200,10640,10640,10640,10640,97
|
|
20240223,101600,246567120,10650,10640,10650,10640,158
|
|
20240223,101500,244885910,10640,10640,10640,10640,0
|
|
20240223,101400,244885910,10640,10640,10640,10640,0
|
|
20240223,101300,244885910,10640,10610,10640,10610,816
|
|
20240223,101200,236226890,10610,10610,10610,10610,0
|
|
20240223,101100,236226890,10610,10610,10610,10610,0
|
|
20240223,101000,236226890,10610,10610,10610,10610,115
|
|
20240223,100900,235006740,10610,10610,10610,10610,6
|
|
20240223,100800,234943080,10650,10650,10650,10650,173
|
|
20240223,100700,233100630,10690,10650,10690,10650,275
|
|
20240223,100600,230171130,10650,10630,10650,10630,623
|
|
20240223,100500,223537980,10600,10600,10600,10600,260
|
|
20240223,100400,220781980,10600,10600,10600,10600,61
|
|
20240223,100300,220135380,10600,10600,10600,10600,579
|
|
20240223,100200,213997980,10600,10600,10600,10600,0
|
|
20240223,100100,213997980,10600,10610,10610,10600,302
|
|
20240223,100000,210794360,10600,10600,10600,10600,0
|
|
20240223,095900,210794360,10600,10600,10600,10600,0
|
|
20240223,095800,210794360,10600,10610,10610,10600,158
|
|
20240223,095700,209119360,10600,10600,10600,10600,0
|
|
20240223,095600,209119360,10600,10600,10600,10600,0
|
|
20240223,095500,209119360,10600,10600,10600,10600,4
|
|
20240223,095400,209076960,10600,10630,10630,10600,14
|
|
20240223,095300,208928420,10650,10640,10650,10640,10
|
|
20240223,095200,208821960,10630,10630,10630,10630,2
|
|
20240223,095100,208800700,10650,10620,10650,10620,115
|
|
20240223,095000,207578920,10650,10650,10650,10650,0
|
|
20240223,094900,207578920,10650,10650,10650,10650,0
|
|
20240223,094800,207578920,10650,10600,10650,10600,221
|
|
20240223,094700,205233710,10610,10600,10610,10600,120
|
|
20240223,094600,203960690,10610,10610,10610,10610,0
|
|
20240223,094500,203960690,10610,10610,10610,10610,0
|
|
20240223,094400,203960690,10610,10610,10610,10610,1
|
|
20240223,094300,203950080,10610,10570,10610,10570,417
|
|
20240223,094200,199540500,10560,10580,10580,10560,758
|
|
20240223,094100,191527040,10560,10580,10620,10560,811
|
|
20240223,094000,182950720,10570,10580,10580,10570,464
|
|
20240223,093900,178041800,10570,10570,10570,10570,0
|
|
20240223,093800,178041800,10570,10580,10620,10570,313
|
|
20240223,093700,174732550,10620,10620,10620,10580,1451
|
|
20240223,093600,159349980,10620,10620,10620,10620,0
|
|
20240223,093500,159349980,10620,10620,10620,10620,2
|
|
20240223,093400,159328740,10620,10620,10620,10610,247
|
|
20240223,093300,156706530,10630,10640,10640,10630,96
|
|
20240223,093200,155686040,10640,10640,10640,10640,43
|
|
20240223,093100,155228520,10650,10650,10650,10650,0
|
|
20240223,093000,155228520,10650,10650,10650,10650,586
|
|
20240223,092900,148987620,10660,10690,10700,10660,1122
|
|
20240223,092800,137014900,10700,10700,10700,10700,2
|
|
20240223,092700,136993500,10660,10660,10660,10660,199
|
|
20240223,092600,134872160,10670,10690,10760,10670,2034
|
|
20240223,092500,113127240,10760,10760,10760,10760,0
|
|
20240223,092400,113127240,10760,10760,10760,10760,0
|
|
20240223,092300,113127240,10760,10760,10760,10760,0
|
|
20240223,092200,113127240,10760,10760,10760,10760,0
|
|
20240223,092100,113127240,10760,10760,10760,10760,5
|
|
20240223,092000,113073440,10690,10690,10690,10690,60
|
|
20240223,091900,112432040,10690,10720,10720,10690,903
|
|
20240223,091800,102761190,10780,10780,10780,10780,0
|
|
20240223,091700,102761190,10780,10780,10780,10780,0
|
|
20240223,091600,102761190,10780,10700,10790,10700,4755
|
|
20240223,091500,51808680,10710,10730,10730,10710,109
|
|
20240223,091400,50641090,10740,10740,10740,10740,0
|
|
20240223,091300,50641090,10740,10730,10740,10730,10
|
|
20240223,091200,50533780,10700,10700,10700,10700,100
|
|
20240223,091100,49463780,10720,10720,10720,10720,19
|
|
20240223,091000,49260100,10740,10740,10740,10740,0
|
|
20240223,090900,49260100,10740,10740,10740,10740,0
|
|
20240223,090800,49260100,10740,10700,10740,10700,258
|
|
20240223,090700,46499180,10650,10720,10720,10650,1552
|
|
20240223,090600,29896390,10720,10720,10720,10720,5
|
|
20240223,090500,29842790,10720,10740,10740,10720,586
|
|
20240223,090400,23555070,10820,10820,10830,10810,32
|
|
20240223,090300,23208820,10820,10800,10820,10740,146
|
|
20240223,090200,21637540,10840,10790,10840,10790,1373
|
|
20240223,090100,6812310,10800,10750,10800,10750,10
|
|
20240223,090000,6704460,10710,10710,10710,10710,626
|