593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185000,891877930,17450,17450,17450,17450,2984
|
|
20240213,184900,891877930,17450,17450,17450,17450,0
|
|
20240213,184800,891877930,17450,17450,17450,17450,0
|
|
20240213,184700,891877930,17450,17450,17450,17450,0
|
|
20240213,184600,891877930,17450,17450,17450,17450,0
|
|
20240213,184500,891877930,17450,17450,17450,17450,0
|
|
20240213,184400,891877930,17450,17450,17450,17450,0
|
|
20240213,184300,891877930,17450,17450,17450,17450,0
|
|
20240213,184200,891877930,17450,17450,17450,17450,0
|
|
20240213,184100,891877930,17450,17450,17450,17450,0
|
|
20240213,184000,891877930,17450,17450,17450,17450,0
|
|
20240213,183900,891877930,17450,17450,17450,17450,0
|
|
20240213,183800,891877930,17450,17450,17450,17450,0
|
|
20240213,183700,891877930,17450,17450,17450,17450,0
|
|
20240213,183600,891877930,17450,17450,17450,17450,0
|
|
20240213,183500,891877930,17450,17450,17450,17450,0
|
|
20240213,183400,891877930,17450,17450,17450,17450,0
|
|
20240213,183300,891877930,17450,17450,17450,17450,0
|
|
20240213,183200,891877930,17450,17450,17450,17450,0
|
|
20240213,183100,891877930,17450,17450,17450,17450,0
|
|
20240213,183000,891877930,17450,17450,17450,17450,0
|
|
20240213,182900,891877930,17450,17450,17450,17450,0
|
|
20240213,182800,891877930,17450,17450,17450,17450,0
|
|
20240213,182700,891877930,17450,17450,17450,17450,0
|
|
20240213,182600,891877930,17450,17450,17450,17450,0
|
|
20240213,182500,891877930,17450,17450,17450,17450,0
|
|
20240213,182400,891877930,17450,17450,17450,17450,0
|
|
20240213,182300,891877930,17450,17450,17450,17450,0
|
|
20240213,182200,891877930,17450,17450,17450,17450,0
|
|
20240213,182100,891877930,17450,17450,17450,17450,0
|
|
20240213,182000,891877930,17450,17450,17450,17450,2984
|
|
20240213,181900,891877930,17450,17450,17450,17450,0
|
|
20240213,181800,891877930,17450,17450,17450,17450,0
|
|
20240213,181700,891877930,17450,17450,17450,17450,0
|
|
20240213,181600,891877930,17450,17450,17450,17450,0
|
|
20240213,181500,891877930,17450,17450,17450,17450,0
|
|
20240213,181400,891877930,17450,17450,17450,17450,0
|
|
20240213,181300,891877930,17450,17450,17450,17450,0
|
|
20240213,181200,891877930,17450,17450,17450,17450,0
|
|
20240213,181100,891877930,17450,17450,17450,17450,0
|
|
20240213,181000,891877930,17450,17450,17450,17450,0
|
|
20240213,180900,891877930,17450,17450,17450,17450,0
|
|
20240213,180800,891877930,17450,17450,17450,17450,0
|
|
20240213,180700,891877930,17450,17450,17450,17450,0
|
|
20240213,180600,891877930,17450,17450,17450,17450,0
|
|
20240213,180500,891877930,17450,17450,17450,17450,0
|
|
20240213,180400,891877930,17450,17450,17450,17450,0
|
|
20240213,180300,891877930,17450,17450,17450,17450,0
|
|
20240213,180200,891877930,17450,17450,17450,17450,0
|
|
20240213,180100,891877930,17450,17450,17450,17450,0
|
|
20240213,180000,891877930,17450,17450,17450,17450,0
|
|
20240213,175900,891877930,17450,17450,17450,17450,0
|
|
20240213,175800,891877930,17450,17450,17450,17450,0
|
|
20240213,175700,891877930,17450,17450,17450,17450,0
|
|
20240213,175600,891877930,17450,17450,17450,17450,0
|
|
20240213,175500,891877930,17450,17450,17450,17450,0
|
|
20240213,175400,891877930,17450,17450,17450,17450,0
|
|
20240213,175300,891877930,17450,17450,17450,17450,0
|
|
20240213,175200,891877930,17450,17450,17450,17450,0
|
|
20240213,175100,891877930,17450,17450,17450,17450,0
|
|
20240213,175000,891877930,17450,17450,17450,17450,2984
|
|
20240213,174900,891877930,17450,17450,17450,17450,0
|
|
20240213,174800,891877930,17450,17450,17450,17450,0
|
|
20240213,174700,891877930,17450,17450,17450,17450,0
|
|
20240213,174600,891877930,17450,17450,17450,17450,0
|
|
20240213,174500,891877930,17450,17450,17450,17450,0
|
|
20240213,174400,891877930,17450,17450,17450,17450,0
|
|
20240213,174300,891877930,17450,17450,17450,17450,0
|
|
20240213,174200,891877930,17450,17450,17450,17450,0
|
|
20240213,174100,891877930,17450,17450,17450,17450,0
|
|
20240213,174000,891877930,17450,17450,17450,17450,0
|
|
20240213,173900,891877930,17450,17450,17450,17450,0
|
|
20240213,173800,891877930,17450,17450,17450,17450,0
|
|
20240213,173700,891877930,17450,17450,17450,17450,0
|
|
20240213,173600,891877930,17450,17450,17450,17450,0
|
|
20240213,173500,891877930,17450,17450,17450,17450,0
|
|
20240213,173400,891877930,17450,17450,17450,17450,0
|
|
20240213,173300,891877930,17450,17450,17450,17450,0
|
|
20240213,173200,891877930,17450,17450,17450,17450,0
|
|
20240213,173100,891877930,17450,17450,17450,17450,0
|
|
20240213,173000,891877930,17450,17450,17450,17450,0
|
|
20240213,172900,891877930,17450,17450,17450,17450,0
|
|
20240213,172800,891877930,17450,17450,17450,17450,0
|
|
20240213,172700,891877930,17450,17450,17450,17450,0
|
|
20240213,172600,891877930,17450,17450,17450,17450,0
|
|
20240213,172500,891877930,17450,17450,17450,17450,0
|
|
20240213,172400,891877930,17450,17450,17450,17450,0
|
|
20240213,172300,891877930,17450,17450,17450,17450,0
|
|
20240213,172200,891877930,17450,17450,17450,17450,0
|
|
20240213,172100,891877930,17450,17450,17450,17450,0
|
|
20240213,172000,891877930,17450,17450,17450,17450,2984
|
|
20240213,171900,891877930,17450,17450,17450,17450,0
|
|
20240213,171800,891877930,17450,17450,17450,17450,0
|
|
20240213,171700,891877930,17450,17450,17450,17450,0
|
|
20240213,171600,891877930,17450,17450,17450,17450,0
|
|
20240213,171500,891877930,17450,17450,17450,17450,0
|
|
20240213,171400,891877930,17450,17450,17450,17450,0
|
|
20240213,171300,891877930,17450,17450,17450,17450,0
|
|
20240213,171200,891877930,17450,17450,17450,17450,0
|
|
20240213,171100,891877930,17450,17450,17450,17450,0
|
|
20240213,171000,891877930,17450,17450,17450,17450,0
|
|
20240213,170900,891877930,17450,17450,17450,17450,0
|
|
20240213,170800,891877930,17450,17450,17450,17450,0
|
|
20240213,170700,891877930,17450,17450,17450,17450,0
|
|
20240213,170600,891877930,17450,17450,17450,17450,0
|
|
20240213,170500,891877930,17450,17450,17450,17450,0
|
|
20240213,170400,891877930,17450,17450,17450,17450,0
|
|
20240213,170300,891877930,17450,17450,17450,17450,0
|
|
20240213,170200,891877930,17450,17450,17450,17450,0
|
|
20240213,170100,891877930,17450,17450,17450,17450,0
|
|
20240213,170000,891877930,17450,17450,17450,17450,0
|
|
20240213,165900,891877930,17450,17450,17450,17450,0
|
|
20240213,165800,891877930,17450,17450,17450,17450,0
|
|
20240213,165700,891877930,17450,17450,17450,17450,0
|
|
20240213,165600,891877930,17450,17450,17450,17450,0
|
|
20240213,165500,891877930,17450,17450,17450,17450,0
|
|
20240213,165400,891877930,17450,17450,17450,17450,0
|
|
20240213,165300,891877930,17450,17450,17450,17450,0
|
|
20240213,165200,891877930,17450,17450,17450,17450,0
|
|
20240213,165100,891877930,17450,17450,17450,17450,0
|
|
20240213,165000,891877930,17450,17450,17450,17450,2984
|
|
20240213,164900,891877930,17450,17450,17450,17450,0
|
|
20240213,164800,891877930,17450,17450,17450,17450,0
|
|
20240213,164700,891877930,17450,17450,17450,17450,0
|
|
20240213,164600,891877930,17450,17450,17450,17450,0
|
|
20240213,164500,891877930,17450,17450,17450,17450,0
|
|
20240213,164400,891877930,17450,17450,17450,17450,0
|
|
20240213,164300,891877930,17450,17450,17450,17450,0
|
|
20240213,164200,891877930,17450,17450,17450,17450,0
|
|
20240213,164100,891877930,17450,17450,17450,17450,0
|
|
20240213,164000,891877930,17450,17450,17450,17450,0
|
|
20240213,163900,891877930,17450,17450,17450,17450,0
|
|
20240213,163800,891877930,17450,17450,17450,17450,0
|
|
20240213,163700,891877930,17450,17450,17450,17450,0
|
|
20240213,163600,891877930,17450,17450,17450,17450,0
|
|
20240213,163500,891877930,17450,17450,17450,17450,0
|
|
20240213,163400,891877930,17450,17450,17450,17450,0
|
|
20240213,163300,891877930,17450,17450,17450,17450,0
|
|
20240213,163200,891877930,17450,17450,17450,17450,0
|
|
20240213,163100,891877930,17450,17450,17450,17450,0
|
|
20240213,163000,891877930,17450,17450,17450,17450,0
|
|
20240213,162900,891877930,17450,17450,17450,17450,0
|
|
20240213,162800,891877930,17450,17450,17450,17450,0
|
|
20240213,162700,891877930,17450,17450,17450,17450,0
|
|
20240213,162600,891877930,17450,17450,17450,17450,0
|
|
20240213,162500,891877930,17450,17450,17450,17450,0
|
|
20240213,162400,891877930,17450,17450,17450,17450,0
|
|
20240213,162300,891877930,17450,17450,17450,17450,0
|
|
20240213,162200,891877930,17450,17450,17450,17450,0
|
|
20240213,162100,891877930,17450,17450,17450,17450,0
|
|
20240213,162000,891877930,17450,17450,17450,17450,2984
|
|
20240213,161900,891877930,17450,17450,17450,17450,0
|
|
20240213,161800,891877930,17450,17450,17450,17450,0
|
|
20240213,161700,891877930,17450,17450,17450,17450,0
|
|
20240213,161600,891877930,17450,17450,17450,17450,0
|
|
20240213,161500,891877930,17450,17450,17450,17450,0
|
|
20240213,161400,891877930,17450,17450,17450,17450,0
|
|
20240213,161300,891877930,17450,17450,17450,17450,0
|
|
20240213,161200,891877930,17450,17450,17450,17450,0
|
|
20240213,161100,891877930,17450,17450,17450,17450,0
|
|
20240213,161000,891877930,17450,17450,17450,17450,0
|
|
20240213,160900,891877930,17450,17450,17450,17450,0
|
|
20240213,160800,891877930,17450,17450,17450,17450,0
|
|
20240213,160700,891877930,17450,17450,17450,17450,0
|
|
20240213,160600,891877930,17450,17450,17450,17450,0
|
|
20240213,160500,891877930,17450,17450,17450,17450,0
|
|
20240213,160400,891877930,17450,17450,17450,17450,0
|
|
20240213,160300,891877930,17450,17450,17450,17450,0
|
|
20240213,160200,891877930,17450,17450,17450,17450,0
|
|
20240213,160100,891877930,17450,17450,17450,17450,0
|
|
20240213,160000,891877930,17450,17450,17450,17450,0
|
|
20240213,155900,891877930,17450,17450,17450,17450,0
|
|
20240213,155800,891877930,17450,17450,17450,17450,0
|
|
20240213,155700,891877930,17450,17450,17450,17450,0
|
|
20240213,155600,891877930,17450,17450,17450,17450,0
|
|
20240213,155500,891877930,17450,17450,17450,17450,0
|
|
20240213,155400,891877930,17450,17450,17450,17450,0
|
|
20240213,155300,891877930,17450,17450,17450,17450,0
|
|
20240213,155200,891877930,17450,17450,17450,17450,0
|
|
20240213,155100,891877930,17450,17450,17450,17450,0
|
|
20240213,155000,891877930,17450,17450,17450,17450,2984
|
|
20240213,154900,891877930,17450,17450,17450,17450,0
|
|
20240213,154800,891877930,17450,17450,17450,17450,0
|
|
20240213,154700,891877930,17450,17450,17450,17450,0
|
|
20240213,154600,891877930,17450,17450,17450,17450,0
|
|
20240213,154500,891877930,17450,17450,17450,17450,0
|
|
20240213,154400,891877930,17450,17450,17450,17450,0
|
|
20240213,154300,891877930,17450,17450,17450,17450,0
|
|
20240213,154200,891877930,17450,17450,17450,17450,0
|
|
20240213,154100,891877930,17450,17450,17450,17450,0
|
|
20240213,154000,891877930,17450,17450,17450,17450,0
|
|
20240213,153900,891877930,17450,17450,17450,17450,0
|
|
20240213,153800,891877930,17450,17450,17450,17450,0
|
|
20240213,153700,891877930,17450,17450,17450,17450,0
|
|
20240213,153600,891877930,17450,17450,17450,17450,0
|
|
20240213,153500,891877930,17450,17450,17450,17450,0
|
|
20240213,153400,891877930,17450,17450,17450,17450,0
|
|
20240213,153300,891877930,17450,17450,17450,17450,0
|
|
20240213,153200,891877930,17450,17450,17450,17450,0
|
|
20240213,153100,891877930,17450,17450,17450,17450,0
|
|
20240213,153000,891877930,17450,17450,17450,17450,2984
|
|
20240213,152900,839807130,17450,17450,17450,17450,0
|
|
20240213,152800,839807130,17450,17450,17450,17450,0
|
|
20240213,152700,839807130,17450,17450,17450,17450,0
|
|
20240213,152600,839807130,17450,17450,17450,17450,0
|
|
20240213,152500,839807130,17450,17450,17450,17450,0
|
|
20240213,152400,839807130,17450,17450,17450,17450,0
|
|
20240213,152300,839807130,17450,17450,17450,17450,0
|
|
20240213,152200,839807130,17450,17450,17450,17450,0
|
|
20240213,152100,839807130,17450,17450,17450,17450,0
|
|
20240213,152000,839807130,17450,17450,17450,17450,0
|
|
20240213,151900,839807130,17450,17430,17450,17430,805
|
|
20240213,151800,825760690,17430,17430,17440,17430,89
|
|
20240213,151700,824209400,17430,17420,17430,17420,95
|
|
20240213,151600,822554470,17430,17430,17430,17430,9
|
|
20240213,151500,822397600,17430,17430,17430,17430,6
|
|
20240213,151400,822293020,17450,17440,17450,17430,626
|
|
20240213,151300,811373410,17450,17440,17450,17440,85
|
|
20240213,151200,809890960,17450,17440,17450,17440,139
|
|
20240213,151100,807466790,17460,17460,17460,17460,0
|
|
20240213,151000,807466790,17460,17450,17460,17450,206
|
|
20240213,150900,803870250,17450,17450,17460,17450,59
|
|
20240213,150800,802840680,17450,17450,17450,17450,2
|
|
20240213,150700,802805780,17450,17440,17450,17440,262
|
|
20240213,150600,798236480,17450,17450,17450,17450,0
|
|
20240213,150500,798236480,17450,17450,17460,17450,44
|
|
20240213,150400,797468670,17450,17460,17460,17450,653
|
|
20240213,150300,786073710,17450,17450,17450,17450,229
|
|
20240213,150200,782077660,17450,17460,17460,17450,108
|
|
20240213,150100,780192970,17460,17450,17460,17450,27
|
|
20240213,150000,779721800,17460,17480,17480,17460,42
|
|
20240213,145900,778988460,17480,17480,17480,17480,7
|
|
20240213,145800,778866100,17480,17480,17480,17480,0
|
|
20240213,145700,778866100,17480,17480,17480,17480,0
|
|
20240213,145600,778866100,17480,17480,17480,17480,0
|
|
20240213,145500,778866100,17480,17450,17480,17450,4
|
|
20240213,145400,778796270,17490,17480,17490,17480,114
|
|
20240213,145300,776803490,17480,17480,17480,17470,114
|
|
20240213,145200,774811770,17480,17450,17480,17450,16
|
|
20240213,145100,774532210,17480,17460,17480,17460,54
|
|
20240213,145000,773588900,17460,17440,17460,17440,44
|
|
20240213,144900,772820740,17460,17450,17460,17440,91
|
|
20240213,144800,771232690,17450,17450,17450,17450,30
|
|
20240213,144700,770709190,17460,17460,17460,17440,201
|
|
20240213,144600,767201730,17460,17460,17460,17460,0
|
|
20240213,144500,767201730,17460,17440,17460,17440,111
|
|
20240213,144400,765263690,17460,17460,17460,17460,3
|
|
20240213,144300,765211310,17460,17470,17470,17460,10
|
|
20240213,144200,765036670,17470,17470,17470,17470,57
|
|
20240213,144100,764040880,17460,17440,17460,17440,21
|
|
20240213,144000,763674260,17460,17470,17470,17440,173
|
|
20240213,143900,760653790,17470,17460,17470,17460,54
|
|
20240213,143800,759710890,17460,17450,17460,17450,11
|
|
20240213,143700,759518840,17450,17460,17460,17440,502
|
|
20240213,143600,750761420,17490,17490,17490,17490,29
|
|
20240213,143500,750254210,17480,17480,17480,17480,101
|
|
20240213,143400,748488730,17480,17480,17480,17480,6
|
|
20240213,143300,748383850,17490,17490,17490,17490,2
|
|
20240213,143200,748348870,17490,17480,17490,17460,307
|
|
20240213,143100,742983470,17490,17490,17490,17490,0
|
|
20240213,143000,742983470,17490,17470,17490,17470,1991
|
|
20240213,142900,708195590,17470,17470,17470,17470,308
|
|
20240213,142800,702814830,17470,17470,17470,17470,0
|
|
20240213,142700,702814830,17470,17470,17470,17470,0
|
|
20240213,142600,702814830,17470,17460,17470,17460,29
|
|
20240213,142500,702308480,17460,17460,17460,17460,150
|
|
20240213,142400,699689480,17460,17440,17470,17440,148
|
|
20240213,142300,697106330,17470,17440,17470,17440,216
|
|
20240213,142200,693335230,17460,17460,17460,17460,0
|
|
20240213,142100,693335230,17460,17460,17460,17440,190
|
|
20240213,142000,690020570,17460,17460,17460,17460,0
|
|
20240213,141900,690020570,17460,17450,17460,17450,90
|
|
20240213,141800,688449220,17460,17460,17460,17460,5
|
|
20240213,141700,688361920,17460,17460,17460,17460,3
|
|
20240213,141600,688309540,17450,17450,17450,17440,277
|
|
20240213,141500,683477040,17450,17450,17450,17450,0
|
|
20240213,141400,683477040,17450,17450,17450,17450,141
|
|
20240213,141300,681016590,17460,17440,17460,17440,411
|
|
20240213,141200,673847010,17440,17440,17440,17440,5
|
|
20240213,141100,673759810,17440,17440,17440,17440,0
|
|
20240213,141000,673759810,17440,17440,17440,17440,0
|
|
20240213,140900,673759810,17440,17440,17440,17440,0
|
|
20240213,140800,673759810,17440,17440,17440,17440,0
|
|
20240213,140700,673759810,17440,17420,17440,17420,201
|
|
20240213,140600,670254570,17440,17430,17440,17410,29
|
|
20240213,140500,669749430,17430,17420,17440,17410,190
|
|
20240213,140400,666436150,17440,17440,17440,17440,21
|
|
20240213,140300,666069910,17440,17440,17440,17440,0
|
|
20240213,140200,666069910,17440,17440,17440,17440,11
|
|
20240213,140100,665878070,17440,17430,17440,17420,285
|
|
20240213,140000,660910630,17430,17450,17450,17430,13
|
|
20240213,135900,660684000,17430,17430,17430,17430,106
|
|
20240213,135800,658836420,17450,17450,17450,17450,1
|
|
20240213,135700,658818970,17450,17450,17450,17430,105
|
|
20240213,135600,656986740,17440,17410,17440,17410,2676
|
|
20240213,135500,610374780,17400,17380,17400,17380,1959
|
|
20240213,135400,576309340,17380,17380,17380,17380,0
|
|
20240213,135300,576309340,17380,17380,17380,17380,0
|
|
20240213,135200,576309340,17380,17380,17380,17380,0
|
|
20240213,135100,576309340,17380,17380,17380,17380,0
|
|
20240213,135000,576309340,17380,17380,17380,17380,0
|
|
20240213,134900,576309340,17380,17380,17380,17380,100
|
|
20240213,134800,574571340,17390,17390,17390,17390,33
|
|
20240213,134700,573997470,17360,17360,17360,17360,0
|
|
20240213,134600,573997470,17360,17360,17360,17360,69
|
|
20240213,134500,572799630,17360,17360,17360,17360,3
|
|
20240213,134400,572747550,17340,17340,17340,17340,147
|
|
20240213,134300,570198570,17340,17350,17350,17340,59
|
|
20240213,134200,569174970,17350,17350,17350,17350,0
|
|
20240213,134100,569174970,17350,17350,17350,17350,0
|
|
20240213,134000,569174970,17350,17350,17350,17350,0
|
|
20240213,133900,569174970,17350,17350,17350,17350,0
|
|
20240213,133800,569174970,17350,17350,17350,17350,100
|
|
20240213,133700,567439970,17360,17360,17360,17360,0
|
|
20240213,133600,567439970,17360,17360,17360,17360,57
|
|
20240213,133500,566450450,17360,17360,17360,17360,0
|
|
20240213,133400,566450450,17360,17360,17360,17360,29
|
|
20240213,133300,565947010,17390,17390,17390,17390,0
|
|
20240213,133200,565947010,17390,17390,17390,17390,1
|
|
20240213,133100,565929620,17380,17380,17380,17380,6
|
|
20240213,133000,565825340,17390,17390,17390,17390,0
|
|
20240213,132900,565825340,17390,17390,17390,17390,0
|
|
20240213,132800,565825340,17390,17390,17390,17390,40
|
|
20240213,132700,565129740,17390,17390,17390,17390,0
|
|
20240213,132600,565129740,17390,17360,17390,17360,4
|
|
20240213,132500,565060240,17360,17360,17360,17360,10
|
|
20240213,132400,564886640,17360,17360,17360,17360,18
|
|
20240213,132300,564574160,17390,17360,17390,17360,13
|
|
20240213,132200,564348450,17380,17380,17380,17380,0
|
|
20240213,132100,564348450,17380,17380,17380,17380,32
|
|
20240213,132000,563792290,17360,17380,17380,17360,69
|
|
20240213,131900,562594430,17380,17380,17390,17380,43
|
|
20240213,131800,561846870,17390,17360,17390,17360,25
|
|
20240213,131700,561412780,17360,17380,17380,17360,28
|
|
20240213,131600,560926160,17390,17390,17390,17390,2
|
|
20240213,131500,560891380,17390,17380,17390,17380,62
|
|
20240213,131400,559813800,17380,17380,17390,17380,99
|
|
20240213,131300,558093060,17380,17360,17380,17360,124
|
|
20240213,131200,555940400,17370,17370,17370,17370,0
|
|
20240213,131100,555940400,17370,17370,17370,17370,1
|
|
20240213,131000,555923030,17370,17370,17370,17370,0
|
|
20240213,130900,555923030,17370,17370,17370,17370,0
|
|
20240213,130800,555923030,17370,17370,17370,17370,453
|
|
20240213,130700,548054420,17380,17380,17380,17380,0
|
|
20240213,130600,548054420,17380,17380,17380,17380,0
|
|
20240213,130500,548054420,17380,17380,17380,17380,1
|
|
20240213,130400,548037040,17370,17370,17370,17370,501
|
|
20240213,130300,539334670,17370,17370,17370,17370,0
|
|
20240213,130200,539334670,17370,17370,17370,17370,2
|
|
20240213,130100,539299930,17380,17380,17380,17380,0
|
|
20240213,130000,539299930,17380,17370,17380,17370,111
|
|
20240213,125900,537370760,17380,17380,17380,17380,15
|
|
20240213,125800,537110060,17380,17380,17380,17380,1
|
|
20240213,125700,537092680,17390,17390,17390,17390,0
|
|
20240213,125600,537092680,17390,17390,17390,17390,10
|
|
20240213,125500,536918780,17390,17380,17390,17380,5
|
|
20240213,125400,536831870,17380,17390,17390,17380,32
|
|
20240213,125300,536275690,17380,17380,17380,17380,111
|
|
20240213,125200,534346510,17390,17390,17390,17390,1
|
|
20240213,125100,534329120,17390,17390,17390,17390,2
|
|
20240213,125000,534294340,17380,17380,17380,17380,3
|
|
20240213,124900,534242200,17380,17380,17380,17380,1
|
|
20240213,124800,534224820,17390,17390,17390,17390,0
|
|
20240213,124700,534224820,17390,17390,17390,17390,0
|
|
20240213,124600,534224820,17390,17390,17390,17390,0
|
|
20240213,124500,534224820,17390,17360,17390,17360,21
|
|
20240213,124400,533860230,17390,17390,17390,17390,3
|
|
20240213,124300,533808060,17390,17390,17390,17390,76
|
|
20240213,124200,532486420,17350,17390,17390,17350,3
|
|
20240213,124100,532434290,17350,17350,17350,17350,0
|
|
20240213,124000,532434290,17350,17350,17350,17350,637
|
|
20240213,123900,521382340,17390,17390,17390,17390,4
|
|
20240213,123800,521312780,17410,17410,17410,17410,0
|
|
20240213,123700,521312780,17410,17410,17410,17410,0
|
|
20240213,123600,521312780,17410,17410,17410,17410,0
|
|
20240213,123500,521312780,17410,17410,17410,17410,0
|
|
20240213,123400,521312780,17410,17410,17410,17410,1
|
|
20240213,123300,521295370,17340,17400,17400,17340,376
|
|
20240213,123200,514764180,17380,17380,17380,17380,0
|
|
20240213,123100,514764180,17380,17400,17400,17380,390
|
|
20240213,123000,507980920,17400,17400,17400,17400,80
|
|
20240213,122900,506588920,17410,17410,17410,17410,1
|
|
20240213,122800,506571510,17410,17410,17410,17410,2
|
|
20240213,122700,506536690,17410,17410,17410,17410,338
|
|
20240213,122600,500652110,17410,17410,17460,17410,529
|
|
20240213,122500,491442120,17410,17460,17460,17410,56
|
|
20240213,122400,490465060,17460,17440,17460,17430,139
|
|
20240213,122300,488038370,17460,17460,17460,17460,2
|
|
20240213,122200,488003450,17460,17460,17460,17460,0
|
|
20240213,122100,488003450,17460,17460,17460,17460,3
|
|
20240213,122000,487951070,17460,17460,17460,17460,1
|
|
20240213,121900,487933610,17400,17440,17440,17400,70
|
|
20240213,121800,486715490,17460,17450,17460,17450,2
|
|
20240213,121700,486680580,17460,17460,17460,17460,12
|
|
20240213,121600,486471060,17460,17470,17470,17460,5
|
|
20240213,121500,486383740,17470,17470,17470,17470,0
|
|
20240213,121400,486383740,17470,17470,17470,17470,0
|
|
20240213,121300,486383740,17470,17470,17470,17470,4
|
|
20240213,121200,486313860,17470,17480,17480,17470,6
|
|
20240213,121100,486208990,17480,17480,17480,17480,57
|
|
20240213,121000,485212630,17480,17470,17480,17470,399
|
|
20240213,120900,478242080,17470,17460,17470,17460,250
|
|
20240213,120800,473875080,17460,17460,17460,17460,75
|
|
20240213,120700,472565580,17470,17460,17470,17460,16
|
|
20240213,120600,472286200,17460,17440,17460,17440,375
|
|
20240213,120500,465741940,17440,17430,17440,17430,5
|
|
20240213,120400,465654750,17430,17430,17430,17430,60
|
|
20240213,120300,464608950,17440,17440,17440,17440,96
|
|
20240213,120200,462934710,17440,17450,17450,17440,148
|
|
20240213,120100,460353570,17440,17430,17440,17430,683
|
|
20240213,120000,448443100,17430,17410,17430,17410,85
|
|
20240213,115900,446961800,17410,17410,17410,17410,21
|
|
20240213,115800,446596190,17410,17410,17410,17410,20
|
|
20240213,115700,446247990,17420,17420,17420,17420,293
|
|
20240213,115600,441143930,17420,17420,17420,17380,233
|
|
20240213,115500,437093280,17420,17380,17420,17380,11
|
|
20240213,115400,436902060,17430,17400,17430,17380,608
|
|
20240213,115300,426313240,17400,17370,17400,17370,80
|
|
20240213,115200,424923580,17410,17410,17410,17410,0
|
|
20240213,115100,424923580,17410,17410,17410,17410,17
|
|
20240213,115000,424627610,17410,17380,17410,17380,868
|
|
20240213,114900,409530850,17380,17380,17380,17380,0
|
|
20240213,114800,409530850,17380,17370,17380,17370,11
|
|
20240213,114700,409339770,17380,17370,17380,17370,32
|
|
20240213,114600,408783920,17370,17370,17370,17370,10
|
|
20240213,114500,408610220,17380,17380,17380,17380,0
|
|
20240213,114400,408610220,17380,17360,17380,17360,6
|
|
20240213,114300,408506040,17390,17380,17390,17370,203
|
|
20240213,114200,404979880,17380,17380,17380,17380,0
|
|
20240213,114100,404979880,17380,17380,17380,17380,20
|
|
20240213,114000,404632280,17390,17390,17390,17390,0
|
|
20240213,113900,404632280,17390,17390,17390,17380,147
|
|
20240213,113800,402076060,17390,17390,17390,17390,40
|
|
20240213,113700,401380460,17390,17370,17390,17370,162
|
|
20240213,113600,398564750,17370,17370,17370,17370,5
|
|
20240213,113500,398477900,17370,17370,17370,17370,10
|
|
20240213,113400,398304200,17380,17380,17380,17380,12
|
|
20240213,113300,398095640,17370,17370,17370,17370,60
|
|
20240213,113200,397053440,17360,17360,17360,17360,33
|
|
20240213,113100,396480560,17360,17360,17360,17360,1
|
|
20240213,113000,396463200,17350,17350,17360,17350,93
|
|
20240213,112900,394849630,17360,17350,17360,17350,77
|
|
20240213,112800,393513520,17340,17330,17340,17330,20
|
|
20240213,112700,393166820,17350,17330,17350,17330,21
|
|
20240213,112600,392802850,17340,17340,17340,17340,6
|
|
20240213,112500,392698810,17330,17330,17330,17330,10
|
|
20240213,112400,392525510,17340,17340,17340,17340,2
|
|
20240213,112300,392490830,17330,17340,17340,17330,67
|
|
20240213,112200,391329700,17330,17330,17330,17330,67
|
|
20240213,112100,390168590,17350,17350,17350,17350,0
|
|
20240213,112000,390168590,17350,17350,17350,17350,2
|
|
20240213,111900,390133890,17340,17320,17340,17320,394
|
|
20240213,111800,383309060,17320,17320,17320,17320,10
|
|
20240213,111700,383135860,17330,17330,17330,17330,0
|
|
20240213,111600,383135860,17330,17330,17330,17330,0
|
|
20240213,111500,383135860,17330,17330,17330,17330,2
|
|
20240213,111400,383101200,17330,17300,17330,17300,21
|
|
20240213,111300,382737750,17310,17310,17310,17310,6
|
|
20240213,111200,382633890,17310,17320,17320,17310,54
|
|
20240213,111100,381699050,17330,17330,17330,17330,0
|
|
20240213,111000,381699050,17330,17350,17350,17330,58
|
|
20240213,110900,380693890,17370,17370,17370,17340,3019
|
|
20240213,110800,328281360,17380,17380,17380,17380,5
|
|
20240213,110700,328194460,17370,17380,17380,17370,25
|
|
20240213,110600,327760070,17380,17390,17390,17380,90
|
|
20240213,110500,326195450,17380,17380,17390,17380,91
|
|
20240213,110400,324613860,17390,17390,17390,17390,11
|
|
20240213,110300,324422570,17390,17360,17390,17360,182
|
|
20240213,110200,321261290,17370,17370,17370,17370,0
|
|
20240213,110100,321261290,17370,17370,17370,17360,106
|
|
20240213,110000,319420080,17360,17360,17370,17360,300
|
|
20240213,105900,314212060,17370,17360,17370,17360,379
|
|
20240213,105800,307629320,17360,17360,17360,17360,11
|
|
20240213,105700,307438360,17370,17370,17370,17370,0
|
|
20240213,105600,307438360,17370,17360,17370,17360,241
|
|
20240213,105500,303254590,17360,17360,17360,17360,120
|
|
20240213,105400,301171390,17360,17360,17360,17360,10
|
|
20240213,105300,300997790,17360,17370,17370,17360,2
|
|
20240213,105200,300963060,17370,17370,17370,17370,40
|
|
20240213,105100,300268260,17370,17370,17370,17360,13
|
|
20240213,105000,300042550,17370,17380,17380,17370,43
|
|
20240213,104900,299295330,17370,17370,17370,17370,0
|
|
20240213,104800,299295330,17370,17360,17370,17360,34
|
|
20240213,104700,298704760,17360,17360,17360,17360,31
|
|
20240213,104600,298166600,17360,17360,17360,17360,0
|
|
20240213,104500,298166600,17360,17370,17400,17360,391
|
|
20240213,104400,291376850,17370,17380,17400,17370,214
|
|
20240213,104300,287658520,17380,17390,17400,17380,101
|
|
20240213,104200,285901680,17410,17410,17410,17410,110
|
|
20240213,104100,283986580,17410,17410,17410,17410,17
|
|
20240213,104000,283690610,17410,17410,17410,17410,3
|
|
20240213,103900,283638380,17420,17410,17420,17360,51
|
|
20240213,103800,282752860,17410,17370,17410,17370,988
|
|
20240213,103700,265572870,17360,17360,17360,17360,151
|
|
20240213,103600,262951510,17360,17350,17360,17350,496
|
|
20240213,103500,254344900,17370,17370,17370,17370,96
|
|
20240213,103400,252677380,17370,17320,17370,17320,762
|
|
20240213,103300,239461230,17320,17270,17320,17270,341
|
|
20240213,103200,233563150,17270,17270,17270,17270,0
|
|
20240213,103100,233563150,17270,17250,17270,17250,313
|
|
20240213,103000,228163880,17250,17250,17250,17250,86
|
|
20240213,102900,226680380,17250,17250,17250,17250,1
|
|
20240213,102800,226663130,17280,17270,17280,17270,500
|
|
20240213,102700,218023480,17270,17260,17270,17260,100
|
|
20240213,102600,216296590,17280,17280,17280,17280,0
|
|
20240213,102500,216296590,17280,17260,17280,17240,108
|
|
20240213,102400,214432130,17280,17280,17280,17280,0
|
|
20240213,102300,214432130,17280,17280,17280,17280,10
|
|
20240213,102200,214259330,17290,17290,17290,17290,1
|
|
20240213,102100,214242040,17290,17290,17290,17290,10
|
|
20240213,102000,214069140,17290,17290,17290,17290,160
|
|
20240213,101900,211302740,17300,17250,17300,17250,96
|
|
20240213,101800,209643740,17300,17290,17300,17290,58
|
|
20240213,101700,208640490,17300,17300,17300,17300,21
|
|
20240213,101600,208277190,17310,17310,17310,17310,16
|
|
20240213,101500,208000230,17310,17280,17310,17280,145
|
|
20240213,101400,205491080,17310,17310,17310,17310,0
|
|
20240213,101300,205491080,17310,17310,17310,17310,0
|
|
20240213,101200,205491080,17310,17310,17310,17310,1
|
|
20240213,101100,205473770,17270,17290,17310,17270,205
|
|
20240213,101000,201929990,17310,17310,17310,17310,0
|
|
20240213,100900,201929990,17310,17310,17310,17310,0
|
|
20240213,100800,201929990,17310,17310,17310,17310,100
|
|
20240213,100700,200198990,17310,17300,17310,17300,2
|
|
20240213,100600,200164380,17310,17330,17340,17300,366
|
|
20240213,100500,193828860,17320,17230,17320,17230,1555
|
|
20240213,100400,166964100,17240,17240,17240,17240,0
|
|
20240213,100300,166964100,17240,17180,17240,17180,7
|
|
20240213,100200,166843780,17240,17240,17240,17240,1
|
|
20240213,100100,166826540,17250,17250,17250,17250,0
|
|
20240213,100000,166826540,17250,17230,17250,17230,51
|
|
20240213,095900,165947790,17230,17230,17240,17230,51
|
|
20240213,095800,165068760,17240,17240,17240,17120,581
|
|
20240213,095700,155107930,17260,17260,17260,17260,0
|
|
20240213,095600,155107930,17260,17240,17260,17240,53
|
|
20240213,095500,154193210,17270,17260,17270,17260,12
|
|
20240213,095400,153986080,17270,17260,17270,17260,220
|
|
20240213,095300,150187640,17260,17260,17260,17260,2
|
|
20240213,095200,150153120,17270,17250,17270,17250,200
|
|
20240213,095100,146700190,17250,17250,17250,17250,0
|
|
20240213,095000,146700190,17250,17260,17260,17250,2
|
|
20240213,094900,146665680,17250,17250,17250,17250,0
|
|
20240213,094800,146665680,17250,17270,17270,17250,630
|
|
20240213,094700,135795680,17250,17250,17250,17250,6
|
|
20240213,094600,135692180,17250,17250,17260,17250,374
|
|
20240213,094500,129237220,17250,17210,17260,17210,1065
|
|
20240213,094400,110884310,17210,17140,17210,17140,266
|
|
20240213,094300,106314370,17200,17200,17200,17200,11
|
|
20240213,094200,106125170,17200,17160,17200,17160,192
|
|
20240213,094100,102826570,17160,17160,17160,17160,10
|
|
20240213,094000,102654970,17160,17170,17170,17160,51
|
|
20240213,093900,101779800,17110,17120,17120,17110,160
|
|
20240213,093800,99042190,17180,17180,17180,17180,0
|
|
20240213,093700,99042190,17180,17180,17180,17180,0
|
|
20240213,093600,99042190,17180,17110,17180,17080,807
|
|
20240213,093500,85214670,17170,17170,17170,17110,76
|
|
20240213,093400,83911640,17180,17180,17180,17180,1
|
|
20240213,093300,83894460,17170,17170,17170,17170,10
|
|
20240213,093200,83722760,17170,17180,17180,17170,13
|
|
20240213,093100,83499530,17110,17160,17180,17090,676
|
|
20240213,093000,71922450,17150,17150,17150,17150,4
|
|
20240213,092900,71853850,17210,17210,17210,17210,1
|
|
20240213,092800,71836640,17150,17180,17180,17150,82
|
|
20240213,092700,70429350,17220,17220,17220,17220,100
|
|
20240213,092600,68707350,17230,17230,17230,17230,0
|
|
20240213,092500,68707350,17230,17220,17230,17190,88
|
|
20240213,092400,67192660,17230,17230,17230,17230,28
|
|
20240213,092300,66710220,17230,17220,17230,17210,92
|
|
20240213,092200,65126200,17210,17210,17210,17210,10
|
|
20240213,092100,64954100,17210,17200,17210,17200,11
|
|
20240213,092000,64764890,17230,17230,17230,17230,0
|
|
20240213,091900,64764890,17230,17230,17230,17230,110
|
|
20240213,091800,62869590,17230,17230,17230,17230,512
|
|
20240213,091700,54047830,17180,17180,17180,17180,1
|
|
20240213,091600,54030650,17170,17170,17170,17170,402
|
|
20240213,091500,47128310,17180,17180,17180,17180,10
|
|
20240213,091400,46956510,17250,17250,17250,17250,10
|
|
20240213,091300,46784010,17260,17260,17260,17260,0
|
|
20240213,091200,46784010,17260,17230,17260,17230,250
|
|
20240213,091100,42471550,17220,17150,17220,17150,77
|
|
20240213,091000,41149460,17230,17100,17230,17100,496
|
|
20240213,090900,32629480,17130,17110,17130,17100,210
|
|
20240213,090800,29037580,17100,17110,17130,17100,148
|
|
20240213,090700,26505220,17110,17100,17110,17100,19
|
|
20240213,090600,26180310,17090,17090,17090,17090,57
|
|
20240213,090500,25206180,17100,17160,17160,17100,73
|
|
20240213,090400,23957820,17170,17160,17170,17160,211
|
|
20240213,090300,20337050,17090,17090,17090,17090,170
|
|
20240213,090200,17431750,17100,17120,17120,17100,271
|
|
20240213,090100,12796550,17120,17110,17120,17110,505
|
|
20240213,090000,4155500,17110,17100,17110,17100,243
|