595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185200,809982740,17570,17570,17570,17570,1226
|
|
20240222,185100,809982740,17570,17570,17570,17570,0
|
|
20240222,185000,809982740,17570,17570,17570,17570,0
|
|
20240222,184900,809982740,17570,17570,17570,17570,0
|
|
20240222,184800,809982740,17570,17570,17570,17570,0
|
|
20240222,184700,809982740,17570,17570,17570,17570,0
|
|
20240222,184600,809982740,17570,17570,17570,17570,0
|
|
20240222,184500,809982740,17570,17570,17570,17570,0
|
|
20240222,184400,809982740,17570,17570,17570,17570,0
|
|
20240222,184300,809982740,17570,17570,17570,17570,0
|
|
20240222,184200,809982740,17570,17570,17570,17570,0
|
|
20240222,184100,809982740,17570,17570,17570,17570,0
|
|
20240222,184000,809982740,17570,17570,17570,17570,0
|
|
20240222,183900,809982740,17570,17570,17570,17570,0
|
|
20240222,183800,809982740,17570,17570,17570,17570,0
|
|
20240222,183700,809982740,17570,17570,17570,17570,0
|
|
20240222,183600,809982740,17570,17570,17570,17570,0
|
|
20240222,183500,809982740,17570,17570,17570,17570,0
|
|
20240222,183400,809982740,17570,17570,17570,17570,0
|
|
20240222,183300,809982740,17570,17570,17570,17570,0
|
|
20240222,183200,809982740,17570,17570,17570,17570,0
|
|
20240222,183100,809982740,17570,17570,17570,17570,0
|
|
20240222,183000,809982740,17570,17570,17570,17570,0
|
|
20240222,182900,809982740,17570,17570,17570,17570,0
|
|
20240222,182800,809982740,17570,17570,17570,17570,0
|
|
20240222,182700,809982740,17570,17570,17570,17570,0
|
|
20240222,182600,809982740,17570,17570,17570,17570,0
|
|
20240222,182500,809982740,17570,17570,17570,17570,0
|
|
20240222,182400,809982740,17570,17570,17570,17570,0
|
|
20240222,182300,809982740,17570,17570,17570,17570,0
|
|
20240222,182200,809982740,17570,17570,17570,17570,1226
|
|
20240222,182100,809982740,17570,17570,17570,17570,0
|
|
20240222,182000,809982740,17570,17570,17570,17570,0
|
|
20240222,181900,809982740,17570,17570,17570,17570,0
|
|
20240222,181800,809982740,17570,17570,17570,17570,0
|
|
20240222,181700,809982740,17570,17570,17570,17570,0
|
|
20240222,181600,809982740,17570,17570,17570,17570,0
|
|
20240222,181500,809982740,17570,17570,17570,17570,0
|
|
20240222,181400,809982740,17570,17570,17570,17570,0
|
|
20240222,181300,809982740,17570,17570,17570,17570,0
|
|
20240222,181200,809982740,17570,17570,17570,17570,0
|
|
20240222,181100,809982740,17570,17570,17570,17570,0
|
|
20240222,181000,809982740,17570,17570,17570,17570,0
|
|
20240222,180900,809982740,17570,17570,17570,17570,0
|
|
20240222,180800,809982740,17570,17570,17570,17570,0
|
|
20240222,180700,809982740,17570,17570,17570,17570,0
|
|
20240222,180600,809982740,17570,17570,17570,17570,0
|
|
20240222,180500,809982740,17570,17570,17570,17570,0
|
|
20240222,180400,809982740,17570,17570,17570,17570,0
|
|
20240222,180300,809982740,17570,17570,17570,17570,0
|
|
20240222,180200,809982740,17570,17570,17570,17570,0
|
|
20240222,180100,809982740,17570,17570,17570,17570,0
|
|
20240222,180000,809982740,17570,17570,17570,17570,0
|
|
20240222,175900,809982740,17570,17570,17570,17570,0
|
|
20240222,175800,809982740,17570,17570,17570,17570,0
|
|
20240222,175700,809982740,17570,17570,17570,17570,0
|
|
20240222,175600,809982740,17570,17570,17570,17570,0
|
|
20240222,175500,809982740,17570,17570,17570,17570,0
|
|
20240222,175400,809982740,17570,17570,17570,17570,0
|
|
20240222,175300,809982740,17570,17570,17570,17570,0
|
|
20240222,175200,809982740,17570,17570,17570,17570,1226
|
|
20240222,175100,809982740,17570,17570,17570,17570,0
|
|
20240222,175000,809982740,17570,17570,17570,17570,0
|
|
20240222,174900,809982740,17570,17570,17570,17570,0
|
|
20240222,174800,809982740,17570,17570,17570,17570,0
|
|
20240222,174700,809982740,17570,17570,17570,17570,0
|
|
20240222,174600,809982740,17570,17570,17570,17570,0
|
|
20240222,174500,809982740,17570,17570,17570,17570,0
|
|
20240222,174400,809982740,17570,17570,17570,17570,0
|
|
20240222,174300,809982740,17570,17570,17570,17570,0
|
|
20240222,174200,809982740,17570,17570,17570,17570,0
|
|
20240222,174100,809982740,17570,17570,17570,17570,0
|
|
20240222,174000,809982740,17570,17570,17570,17570,0
|
|
20240222,173900,809982740,17570,17570,17570,17570,0
|
|
20240222,173800,809982740,17570,17570,17570,17570,0
|
|
20240222,173700,809982740,17570,17570,17570,17570,0
|
|
20240222,173600,809982740,17570,17570,17570,17570,0
|
|
20240222,173500,809982740,17570,17570,17570,17570,0
|
|
20240222,173400,809982740,17570,17570,17570,17570,0
|
|
20240222,173300,809982740,17570,17570,17570,17570,0
|
|
20240222,173200,809982740,17570,17570,17570,17570,0
|
|
20240222,173100,809982740,17570,17570,17570,17570,0
|
|
20240222,173000,809982740,17570,17570,17570,17570,0
|
|
20240222,172900,809982740,17570,17570,17570,17570,0
|
|
20240222,172800,809982740,17570,17570,17570,17570,0
|
|
20240222,172700,809982740,17570,17570,17570,17570,0
|
|
20240222,172600,809982740,17570,17570,17570,17570,0
|
|
20240222,172500,809982740,17570,17570,17570,17570,0
|
|
20240222,172400,809982740,17570,17570,17570,17570,0
|
|
20240222,172300,809982740,17570,17570,17570,17570,0
|
|
20240222,172200,809982740,17570,17570,17570,17570,1226
|
|
20240222,172100,809982740,17570,17570,17570,17570,0
|
|
20240222,172000,809982740,17570,17570,17570,17570,0
|
|
20240222,171900,809982740,17570,17570,17570,17570,0
|
|
20240222,171800,809982740,17570,17570,17570,17570,0
|
|
20240222,171700,809982740,17570,17570,17570,17570,0
|
|
20240222,171600,809982740,17570,17570,17570,17570,0
|
|
20240222,171500,809982740,17570,17570,17570,17570,0
|
|
20240222,171400,809982740,17570,17570,17570,17570,0
|
|
20240222,171300,809982740,17570,17570,17570,17570,0
|
|
20240222,171200,809982740,17570,17570,17570,17570,0
|
|
20240222,171100,809982740,17570,17570,17570,17570,0
|
|
20240222,171000,809982740,17570,17570,17570,17570,0
|
|
20240222,170900,809982740,17570,17570,17570,17570,0
|
|
20240222,170800,809982740,17570,17570,17570,17570,0
|
|
20240222,170700,809982740,17570,17570,17570,17570,0
|
|
20240222,170600,809982740,17570,17570,17570,17570,0
|
|
20240222,170500,809982740,17570,17570,17570,17570,0
|
|
20240222,170400,809982740,17570,17570,17570,17570,0
|
|
20240222,170300,809982740,17570,17570,17570,17570,0
|
|
20240222,170200,809982740,17570,17570,17570,17570,0
|
|
20240222,170100,809982740,17570,17570,17570,17570,0
|
|
20240222,170000,809982740,17570,17570,17570,17570,0
|
|
20240222,165900,809982740,17570,17570,17570,17570,0
|
|
20240222,165800,809982740,17570,17570,17570,17570,0
|
|
20240222,165700,809982740,17570,17570,17570,17570,0
|
|
20240222,165600,809982740,17570,17570,17570,17570,0
|
|
20240222,165500,809982740,17570,17570,17570,17570,0
|
|
20240222,165400,809982740,17570,17570,17570,17570,0
|
|
20240222,165300,809982740,17570,17570,17570,17570,0
|
|
20240222,165200,809982740,17570,17570,17570,17570,1226
|
|
20240222,165100,809982740,17570,17570,17570,17570,0
|
|
20240222,165000,809982740,17570,17570,17570,17570,0
|
|
20240222,164900,809982740,17570,17570,17570,17570,0
|
|
20240222,164800,809982740,17570,17570,17570,17570,0
|
|
20240222,164700,809982740,17570,17570,17570,17570,0
|
|
20240222,164600,809982740,17570,17570,17570,17570,0
|
|
20240222,164500,809982740,17570,17570,17570,17570,0
|
|
20240222,164400,809982740,17570,17570,17570,17570,0
|
|
20240222,164300,809982740,17570,17570,17570,17570,0
|
|
20240222,164200,809982740,17570,17570,17570,17570,0
|
|
20240222,164100,809982740,17570,17570,17570,17570,0
|
|
20240222,164000,809982740,17570,17570,17570,17570,0
|
|
20240222,163900,809982740,17570,17570,17570,17570,0
|
|
20240222,163800,809982740,17570,17570,17570,17570,0
|
|
20240222,163700,809982740,17570,17570,17570,17570,0
|
|
20240222,163600,809982740,17570,17570,17570,17570,0
|
|
20240222,163500,809982740,17570,17570,17570,17570,0
|
|
20240222,163400,809982740,17570,17570,17570,17570,0
|
|
20240222,163300,809982740,17570,17570,17570,17570,0
|
|
20240222,163200,809982740,17570,17570,17570,17570,0
|
|
20240222,163100,809982740,17570,17570,17570,17570,0
|
|
20240222,163000,809982740,17570,17570,17570,17570,0
|
|
20240222,162900,809982740,17570,17570,17570,17570,0
|
|
20240222,162800,809982740,17570,17570,17570,17570,0
|
|
20240222,162700,809982740,17570,17570,17570,17570,0
|
|
20240222,162600,809982740,17570,17570,17570,17570,0
|
|
20240222,162500,809982740,17570,17570,17570,17570,0
|
|
20240222,162400,809982740,17570,17570,17570,17570,0
|
|
20240222,162300,809982740,17570,17570,17570,17570,0
|
|
20240222,162200,809982740,17570,17570,17570,17570,1226
|
|
20240222,162100,809982740,17570,17570,17570,17570,0
|
|
20240222,162000,809982740,17570,17570,17570,17570,0
|
|
20240222,161900,809982740,17570,17570,17570,17570,0
|
|
20240222,161800,809982740,17570,17570,17570,17570,0
|
|
20240222,161700,809982740,17570,17570,17570,17570,0
|
|
20240222,161600,809982740,17570,17570,17570,17570,0
|
|
20240222,161500,809982740,17570,17570,17570,17570,0
|
|
20240222,161400,809982740,17570,17570,17570,17570,0
|
|
20240222,161300,809982740,17570,17570,17570,17570,0
|
|
20240222,161200,809982740,17570,17570,17570,17570,0
|
|
20240222,161100,809982740,17570,17570,17570,17570,0
|
|
20240222,161000,809982740,17570,17570,17570,17570,0
|
|
20240222,160900,809982740,17570,17570,17570,17570,0
|
|
20240222,160800,809982740,17570,17570,17570,17570,0
|
|
20240222,160700,809982740,17570,17570,17570,17570,0
|
|
20240222,160600,809982740,17570,17570,17570,17570,0
|
|
20240222,160500,809982740,17570,17570,17570,17570,0
|
|
20240222,160400,809982740,17570,17570,17570,17570,0
|
|
20240222,160300,809982740,17570,17570,17570,17570,0
|
|
20240222,160200,809982740,17570,17570,17570,17570,0
|
|
20240222,160100,809982740,17570,17570,17570,17570,0
|
|
20240222,160000,809982740,17570,17570,17570,17570,0
|
|
20240222,155900,809982740,17570,17570,17570,17570,0
|
|
20240222,155800,809982740,17570,17570,17570,17570,0
|
|
20240222,155700,809982740,17570,17570,17570,17570,0
|
|
20240222,155600,809982740,17570,17570,17570,17570,0
|
|
20240222,155500,809982740,17570,17570,17570,17570,0
|
|
20240222,155400,809982740,17570,17570,17570,17570,0
|
|
20240222,155300,809982740,17570,17570,17570,17570,0
|
|
20240222,155200,809982740,17570,17570,17570,17570,1226
|
|
20240222,155100,809982740,17570,17570,17570,17570,0
|
|
20240222,155000,809982740,17570,17570,17570,17570,0
|
|
20240222,154900,809982740,17570,17570,17570,17570,0
|
|
20240222,154800,809982740,17570,17570,17570,17570,0
|
|
20240222,154700,809982740,17570,17570,17570,17570,0
|
|
20240222,154600,809982740,17570,17570,17570,17570,0
|
|
20240222,154500,809982740,17570,17570,17570,17570,0
|
|
20240222,154400,809982740,17570,17570,17570,17570,0
|
|
20240222,154300,809982740,17570,17570,17570,17570,0
|
|
20240222,154200,809982740,17570,17570,17570,17570,0
|
|
20240222,154100,809982740,17570,17570,17570,17570,0
|
|
20240222,154000,809982740,17570,17570,17570,17570,0
|
|
20240222,153900,809982740,17570,17570,17570,17570,0
|
|
20240222,153800,809982740,17570,17570,17570,17570,0
|
|
20240222,153700,809982740,17570,17570,17570,17570,0
|
|
20240222,153600,809982740,17570,17570,17570,17570,0
|
|
20240222,153500,809982740,17570,17570,17570,17570,0
|
|
20240222,153400,809982740,17570,17570,17570,17570,0
|
|
20240222,153300,809982740,17570,17570,17570,17570,0
|
|
20240222,153200,809982740,17570,17570,17570,17570,0
|
|
20240222,153100,809982740,17570,17570,17570,17570,0
|
|
20240222,153000,809982740,17570,17570,17570,17570,1226
|
|
20240222,152900,788441920,17600,17600,17600,17600,0
|
|
20240222,152800,788441920,17600,17600,17600,17600,0
|
|
20240222,152700,788441920,17600,17600,17600,17600,0
|
|
20240222,152600,788441920,17600,17600,17600,17600,0
|
|
20240222,152500,788441920,17600,17600,17600,17600,0
|
|
20240222,152400,788441920,17600,17600,17600,17600,0
|
|
20240222,152300,788441920,17600,17600,17600,17600,0
|
|
20240222,152200,788441920,17600,17600,17600,17600,0
|
|
20240222,152100,788441920,17600,17600,17600,17600,0
|
|
20240222,152000,788441920,17600,17600,17600,17600,0
|
|
20240222,151900,788441920,17600,17560,17600,17560,223
|
|
20240222,151800,784524200,17570,17570,17580,17570,153
|
|
20240222,151700,781835950,17580,17570,17580,17570,44
|
|
20240222,151600,781062830,17570,17570,17570,17570,1
|
|
20240222,151500,781045260,17580,17580,17590,17580,81
|
|
20240222,151400,779621240,17590,17590,17590,17590,39
|
|
20240222,151300,778935230,17590,17580,17590,17580,213
|
|
20240222,151200,775189560,17590,17590,17600,17580,57
|
|
20240222,151100,774187110,17600,17600,17600,17600,108
|
|
20240222,151000,772286310,17600,17600,17600,17600,34
|
|
20240222,150900,771687910,17600,17600,17600,17600,1
|
|
20240222,150800,771670310,17630,17630,17630,17630,0
|
|
20240222,150700,771670310,17630,17630,17630,17630,0
|
|
20240222,150600,771670310,17630,17630,17630,17630,0
|
|
20240222,150500,771670310,17630,17630,17630,17630,1
|
|
20240222,150400,771652680,17600,17600,17600,17600,94
|
|
20240222,150300,769998280,17630,17630,17630,17630,0
|
|
20240222,150200,769998280,17630,17620,17630,17620,2
|
|
20240222,150100,769963030,17630,17630,17630,17630,0
|
|
20240222,150000,769963030,17630,17630,17630,17630,0
|
|
20240222,145900,769963030,17630,17630,17630,17630,80
|
|
20240222,145800,768552630,17630,17630,17630,17630,0
|
|
20240222,145700,768552630,17630,17620,17630,17620,15
|
|
20240222,145600,768288320,17620,17600,17620,17600,18
|
|
20240222,145500,767971500,17600,17600,17600,17600,50
|
|
20240222,145400,767091500,17600,17600,17600,17600,7
|
|
20240222,145300,766968300,17620,17620,17620,17620,0
|
|
20240222,145200,766968300,17620,17620,17620,17620,0
|
|
20240222,145100,766968300,17620,17590,17620,17590,514
|
|
20240222,145000,757918070,17590,17590,17590,17590,490
|
|
20240222,144900,749298970,17580,17580,17580,17580,0
|
|
20240222,144800,749298970,17580,17590,17590,17580,55
|
|
20240222,144700,748332060,17590,17580,17590,17580,972
|
|
20240222,144600,731237080,17580,17580,17580,17580,149
|
|
20240222,144500,728617660,17580,17580,17580,17580,35
|
|
20240222,144400,728002360,17580,17590,17590,17580,1144
|
|
20240222,144300,707890630,17580,17580,17580,17580,300
|
|
20240222,144200,702616630,17590,17590,17590,17590,51
|
|
20240222,144100,701719540,17590,17590,17590,17590,3
|
|
20240222,144000,701666770,17610,17610,17610,17610,1
|
|
20240222,143900,701649160,17590,17590,17590,17590,64
|
|
20240222,143800,700523400,17610,17610,17610,17610,1
|
|
20240222,143700,700505790,17580,17580,17580,17580,0
|
|
20240222,143600,700505790,17580,17590,17590,17580,207
|
|
20240222,143500,696865630,17590,17590,17590,17590,3
|
|
20240222,143400,696812860,17590,17590,17590,17590,102
|
|
20240222,143300,695018680,17590,17590,17590,17590,2
|
|
20240222,143200,694983500,17600,17600,17600,17600,9
|
|
20240222,143100,694825100,17620,17620,17620,17620,0
|
|
20240222,143000,694825100,17620,17620,17620,17620,0
|
|
20240222,142900,694825100,17620,17620,17620,17620,0
|
|
20240222,142800,694825100,17620,17620,17620,17620,0
|
|
20240222,142700,694825100,17620,17620,17620,17620,0
|
|
20240222,142600,694825100,17620,17620,17620,17620,0
|
|
20240222,142500,694825100,17620,17620,17620,17620,0
|
|
20240222,142400,694825100,17620,17580,17620,17580,276
|
|
20240222,142300,689972920,17590,17590,17590,17590,0
|
|
20240222,142200,689972920,17590,17580,17590,17580,531
|
|
20240222,142100,680637800,17590,17590,17590,17590,0
|
|
20240222,142000,680637800,17590,17620,17620,17590,15
|
|
20240222,141900,680373920,17610,17610,17610,17610,49
|
|
20240222,141800,679511030,17620,17620,17620,17620,0
|
|
20240222,141700,679511030,17620,17590,17620,17590,23
|
|
20240222,141600,679106400,17590,17590,17590,17590,5
|
|
20240222,141500,679018450,17590,17590,17590,17590,45
|
|
20240222,141400,678226900,17590,17590,17590,17590,14
|
|
20240222,141300,677980640,17590,17590,17620,17590,36
|
|
20240222,141200,677346970,17580,17580,17580,17580,100
|
|
20240222,141100,675588970,17590,17590,17590,17590,30
|
|
20240222,141000,675061270,17620,17580,17620,17580,10
|
|
20240222,140900,674885430,17620,17600,17620,17590,594
|
|
20240222,140800,664435210,17600,17620,17620,17600,3
|
|
20240222,140700,664382370,17600,17610,17610,17600,82
|
|
20240222,140600,662939070,17600,17600,17600,17600,0
|
|
20240222,140500,662939070,17600,17600,17600,17600,0
|
|
20240222,140400,662939070,17600,17600,17600,17600,2
|
|
20240222,140300,662903870,17620,17610,17620,17600,7
|
|
20240222,140200,662780610,17610,17590,17610,17590,103
|
|
20240222,140100,660967740,17590,17590,17590,17590,10
|
|
20240222,140000,660791840,17590,17590,17590,17590,10
|
|
20240222,135900,660615940,17600,17600,17610,17600,237
|
|
20240222,135800,656444730,17600,17600,17600,17600,30
|
|
20240222,135700,655916730,17610,17610,17610,17610,0
|
|
20240222,135600,655916730,17610,17620,17620,17610,6
|
|
20240222,135500,655811060,17620,17620,17620,17620,0
|
|
20240222,135400,655811060,17620,17620,17620,17620,0
|
|
20240222,135300,655811060,17620,17620,17620,17620,0
|
|
20240222,135200,655811060,17620,17620,17620,17620,0
|
|
20240222,135100,655811060,17620,17620,17620,17620,0
|
|
20240222,135000,655811060,17620,17600,17620,17600,243
|
|
20240222,134900,651534060,17600,17600,17600,17600,0
|
|
20240222,134800,651534060,17600,17600,17600,17600,123
|
|
20240222,134700,649369260,17600,17620,17620,17600,6
|
|
20240222,134600,649263640,17600,17600,17600,17600,80
|
|
20240222,134500,647855640,17620,17610,17620,17600,779
|
|
20240222,134400,634142560,17620,17620,17620,17620,10
|
|
20240222,134300,633966360,17620,17620,17620,17620,0
|
|
20240222,134200,633966360,17620,17620,17620,17620,85
|
|
20240222,134100,632468660,17620,17620,17620,17620,1
|
|
20240222,134000,632451040,17620,17620,17620,17620,2
|
|
20240222,133900,632415800,17620,17620,17620,17620,370
|
|
20240222,133800,625896400,17650,17650,17650,17650,2
|
|
20240222,133700,625861100,17630,17630,17630,17630,10
|
|
20240222,133600,625684800,17630,17630,17630,17630,0
|
|
20240222,133500,625684800,17630,17630,17630,17630,0
|
|
20240222,133400,625684800,17630,17630,17630,17630,0
|
|
20240222,133300,625684800,17630,17630,17630,17630,10
|
|
20240222,133200,625508500,17650,17650,17650,17650,0
|
|
20240222,133100,625508500,17650,17640,17650,17640,174
|
|
20240222,133000,622439130,17640,17640,17640,17640,0
|
|
20240222,132900,622439130,17640,17640,17640,17640,0
|
|
20240222,132800,622439130,17640,17640,17640,17640,2
|
|
20240222,132700,622403850,17620,17640,17640,17620,97
|
|
20240222,132600,620694070,17640,17640,17640,17610,38
|
|
20240222,132500,620024610,17620,17620,17640,17620,188
|
|
20240222,132400,616712010,17620,17620,17620,17620,100
|
|
20240222,132300,614950010,17650,17650,17650,17650,0
|
|
20240222,132200,614950010,17650,17650,17650,17650,9
|
|
20240222,132100,614791160,17650,17650,17650,17650,1
|
|
20240222,132000,614773510,17650,17650,17650,17650,0
|
|
20240222,131900,614773510,17650,17650,17650,17650,0
|
|
20240222,131800,614773510,17650,17650,17650,17650,0
|
|
20240222,131700,614773510,17650,17650,17650,17650,0
|
|
20240222,131600,614773510,17650,17640,17650,17610,205
|
|
20240222,131500,611163200,17650,17650,17650,17650,2
|
|
20240222,131400,611127900,17660,17660,17660,17660,0
|
|
20240222,131300,611127900,17660,17660,17660,17660,0
|
|
20240222,131200,611127900,17660,17660,17660,17660,0
|
|
20240222,131100,611127900,17660,17660,17660,17660,3
|
|
20240222,131000,611074920,17670,17610,17670,17610,452
|
|
20240222,130900,603094460,17650,17650,17650,17650,0
|
|
20240222,130800,603094460,17650,17650,17650,17650,0
|
|
20240222,130700,603094460,17650,17650,17650,17650,0
|
|
20240222,130600,603094460,17650,17650,17650,17650,105
|
|
20240222,130500,601241210,17650,17600,17650,17600,114
|
|
20240222,130400,599234710,17610,17610,17610,17610,0
|
|
20240222,130300,599234710,17610,17620,17620,17600,182
|
|
20240222,130200,596029720,17660,17660,17660,17660,0
|
|
20240222,130100,596029720,17660,17660,17660,17660,0
|
|
20240222,130000,596029720,17660,17650,17660,17650,11
|
|
20240222,125900,595835560,17660,17660,17660,17660,0
|
|
20240222,125800,595835560,17660,17660,17660,17660,2
|
|
20240222,125700,595800240,17650,17660,17660,17650,33
|
|
20240222,125600,595217780,17660,17660,17660,17660,1
|
|
20240222,125500,595200120,17660,17660,17660,17660,0
|
|
20240222,125400,595200120,17660,17660,17660,17660,0
|
|
20240222,125300,595200120,17660,17660,17660,17660,0
|
|
20240222,125200,595200120,17660,17650,17660,17650,273
|
|
20240222,125100,590381610,17660,17660,17660,17660,1
|
|
20240222,125000,590363950,17650,17650,17650,17650,30
|
|
20240222,124900,589834450,17670,17670,17670,17670,0
|
|
20240222,124800,589834450,17670,17670,17670,17670,0
|
|
20240222,124700,589834450,17670,17670,17670,17670,0
|
|
20240222,124600,589834450,17670,17670,17670,17670,0
|
|
20240222,124500,589834450,17670,17670,17670,17670,0
|
|
20240222,124400,589834450,17670,17670,17670,17670,0
|
|
20240222,124300,589834450,17670,17650,17670,17650,210
|
|
20240222,124200,586127730,17650,17630,17650,17620,10
|
|
20240222,124100,585951460,17650,17650,17650,17650,0
|
|
20240222,124000,585951460,17650,17650,17650,17650,0
|
|
20240222,123900,585951460,17650,17650,17650,17650,20
|
|
20240222,123800,585598460,17650,17650,17650,17650,0
|
|
20240222,123700,585598460,17650,17650,17650,17650,1
|
|
20240222,123600,585580810,17620,17620,17620,17620,1
|
|
20240222,123500,585563190,17640,17650,17650,17640,2
|
|
20240222,123400,585527900,17610,17610,17650,17610,31
|
|
20240222,123300,584981950,17650,17640,17650,17640,5
|
|
20240222,123200,584893740,17640,17640,17640,17640,1
|
|
20240222,123100,584876100,17600,17600,17600,17600,7
|
|
20240222,123000,584752900,17650,17650,17650,17650,0
|
|
20240222,122900,584752900,17650,17610,17650,17600,1498
|
|
20240222,122800,558387450,17650,17650,17650,17650,0
|
|
20240222,122700,558387450,17650,17650,17650,17650,0
|
|
20240222,122600,558387450,17650,17650,17650,17650,0
|
|
20240222,122500,558387450,17650,17610,17650,17610,58
|
|
20240222,122400,557365990,17600,17600,17600,17600,0
|
|
20240222,122300,557365990,17600,17600,17600,17600,0
|
|
20240222,122200,557365990,17600,17600,17600,17600,0
|
|
20240222,122100,557365990,17600,17600,17600,17600,9
|
|
20240222,122000,557207590,17610,17610,17610,17610,1
|
|
20240222,121900,557189980,17600,17600,17600,17600,0
|
|
20240222,121800,557189980,17600,17600,17600,17600,0
|
|
20240222,121700,557189980,17600,17610,17610,17600,143
|
|
20240222,121600,554672750,17610,17600,17610,17600,34
|
|
20240222,121500,554074340,17600,17650,17650,17600,338
|
|
20240222,121400,548125380,17630,17630,17630,17630,14
|
|
20240222,121300,547878560,17630,17630,17630,17630,10
|
|
20240222,121200,547702260,17630,17600,17630,17600,548
|
|
20240222,121100,538057400,17590,17590,17590,17590,0
|
|
20240222,121000,538057400,17590,17590,17590,17590,0
|
|
20240222,120900,538057400,17590,17590,17590,17590,0
|
|
20240222,120800,538057400,17590,17590,17590,17590,5
|
|
20240222,120700,537969450,17590,17590,17590,17590,40
|
|
20240222,120600,537265850,17590,17590,17590,17590,0
|
|
20240222,120500,537265850,17590,17610,17610,17590,518
|
|
20240222,120400,528149680,17630,17630,17630,17630,10
|
|
20240222,120300,527973380,17610,17610,17610,17610,0
|
|
20240222,120200,527973380,17610,17630,17630,17610,26
|
|
20240222,120100,527515500,17600,17600,17600,17600,0
|
|
20240222,120000,527515500,17600,17600,17600,17600,115
|
|
20240222,115900,525491500,17610,17610,17610,17610,0
|
|
20240222,115800,525491500,17610,17610,17610,17610,0
|
|
20240222,115700,525491500,17610,17610,17610,17610,2
|
|
20240222,115600,525456280,17610,17610,17610,17610,0
|
|
20240222,115500,525456280,17610,17610,17610,17610,0
|
|
20240222,115400,525456280,17610,17600,17610,17600,31
|
|
20240222,115300,524910380,17610,17610,17610,17610,11
|
|
20240222,115200,524716670,17610,17610,17610,17610,6
|
|
20240222,115100,524611010,17600,17600,17600,17600,0
|
|
20240222,115000,524611010,17600,17600,17620,17600,82
|
|
20240222,114900,523167790,17600,17600,17600,17600,51
|
|
20240222,114800,522270190,17590,17600,17610,17590,322
|
|
20240222,114700,516605630,17600,17620,17620,17600,21
|
|
20240222,114600,516236010,17590,17620,17620,17590,11
|
|
20240222,114500,516042490,17600,17610,17620,17590,168
|
|
20240222,114400,513084920,17610,17610,17630,17610,17
|
|
20240222,114300,512785450,17630,17600,17630,17590,5
|
|
20240222,114200,512697430,17600,17600,17640,17600,986
|
|
20240222,114100,495343580,17610,17610,17610,17610,304
|
|
20240222,114000,489990140,17640,17610,17640,17610,173
|
|
20240222,113900,486943580,17640,17640,17640,17640,0
|
|
20240222,113800,486943580,17640,17640,17640,17640,0
|
|
20240222,113700,486943580,17640,17640,17640,17640,0
|
|
20240222,113600,486943580,17640,17640,17640,17640,1
|
|
20240222,113500,486925940,17620,17620,17620,17620,6
|
|
20240222,113400,486820220,17650,17610,17650,17610,31
|
|
20240222,113300,486274270,17650,17650,17650,17600,1367
|
|
20240222,113200,462192090,17670,17670,17670,17670,0
|
|
20240222,113100,462192090,17670,17670,17670,17670,0
|
|
20240222,113000,462192090,17670,17670,17670,17670,0
|
|
20240222,112900,462192090,17670,17660,17670,17630,19
|
|
20240222,112800,461857050,17670,17670,17670,17670,1
|
|
20240222,112700,461839380,17620,17630,17630,17620,221
|
|
20240222,112600,457945150,17630,17630,17630,17630,22
|
|
20240222,112500,457557290,17670,17640,17670,17630,532
|
|
20240222,112400,448177840,17640,17640,17640,17640,4
|
|
20240222,112300,448107280,17630,17630,17630,17630,29
|
|
20240222,112200,447596010,17630,17630,17640,17630,28
|
|
20240222,112100,447102360,17630,17680,17680,17630,61
|
|
20240222,112000,446026880,17650,17630,17650,17630,25
|
|
20240222,111900,445585650,17650,17650,17650,17650,0
|
|
20240222,111800,445585650,17650,17650,17650,17650,0
|
|
20240222,111700,445585650,17650,17650,17650,17650,5
|
|
20240222,111600,445497400,17660,17660,17660,17660,4
|
|
20240222,111500,445426760,17670,17660,17670,17630,24
|
|
20240222,111400,445003200,17670,17670,17680,17670,17
|
|
20240222,111300,444702700,17680,17640,17680,17640,85
|
|
20240222,111200,443202620,17640,17640,17640,17640,3
|
|
20240222,111100,443149700,17680,17680,17680,17680,0
|
|
20240222,111000,443149700,17680,17680,17680,17680,2
|
|
20240222,110900,443114340,17700,17640,17700,17640,19
|
|
20240222,110800,442779060,17630,17630,17630,17630,1
|
|
20240222,110700,442761430,17640,17640,17640,17640,29
|
|
20240222,110600,442249870,17690,17680,17690,17680,5
|
|
20240222,110500,442161460,17640,17630,17640,17630,120
|
|
20240222,110400,440044670,17640,17640,17640,17640,6
|
|
20240222,110300,439938830,17630,17630,17630,17630,1
|
|
20240222,110200,439921200,17640,17640,17640,17640,88
|
|
20240222,110100,438368880,17670,17670,17670,17670,1
|
|
20240222,110000,438351210,17690,17690,17690,17690,0
|
|
20240222,105900,438351210,17690,17690,17690,17690,0
|
|
20240222,105800,438351210,17690,17690,17690,17690,1
|
|
20240222,105700,438333520,17640,17640,17640,17640,12
|
|
20240222,105600,438121840,17690,17640,17690,17640,11
|
|
20240222,105500,437927750,17700,17640,17700,17640,16
|
|
20240222,105400,437645390,17630,17630,17640,17630,110
|
|
20240222,105300,435705990,17690,17690,17690,17690,0
|
|
20240222,105200,435705990,17690,17690,17690,17690,1
|
|
20240222,105100,435688300,17630,17640,17700,17630,34
|
|
20240222,105000,435088630,17640,17640,17640,17640,180
|
|
20240222,104900,431913430,17700,17650,17700,17650,19
|
|
20240222,104800,431578030,17710,17710,17710,17710,0
|
|
20240222,104700,431578030,17710,17710,17710,17710,0
|
|
20240222,104600,431578030,17710,17710,17710,17650,162
|
|
20240222,104500,428718370,17710,17660,17710,17660,19
|
|
20240222,104400,428382780,17720,17730,17730,17650,121
|
|
20240222,104300,426246260,17730,17630,17730,17630,4
|
|
20240222,104200,426175540,17740,17610,17740,17610,3335
|
|
20240222,104100,367164740,17620,17620,17640,17620,704
|
|
20240222,104000,354756240,17630,17630,17630,17630,39
|
|
20240222,103900,354068670,17630,17630,17630,17630,1
|
|
20240222,103800,354051040,17620,17620,17620,17620,0
|
|
20240222,103700,354051040,17620,17620,17620,17620,0
|
|
20240222,103600,354051040,17620,17620,17620,17620,0
|
|
20240222,103500,354051040,17620,17620,17640,17620,13
|
|
20240222,103400,353821960,17640,17620,17640,17620,107
|
|
20240222,103300,351936000,17650,17620,17650,17620,13
|
|
20240222,103200,351706880,17620,17650,17650,17620,290
|
|
20240222,103100,346588740,17650,17620,17650,17620,2
|
|
20240222,103000,346553470,17620,17650,17650,17620,5
|
|
20240222,102900,346465340,17620,17650,17650,17620,7
|
|
20240222,102800,346341970,17620,17620,17650,17620,226
|
|
20240222,102700,342359820,17620,17620,17620,17620,10
|
|
20240222,102600,342183620,17610,17610,17610,17610,6
|
|
20240222,102500,342077960,17650,17610,17650,17610,7
|
|
20240222,102400,341954650,17650,17610,17650,17610,7
|
|
20240222,102300,341831340,17610,17610,17660,17610,12
|
|
20240222,102200,341619970,17610,17610,17610,17610,6
|
|
20240222,102100,341514310,17660,17600,17660,17600,207
|
|
20240222,102000,337870990,17660,17620,17660,17600,913
|
|
20240222,101900,321792000,17610,17630,17660,17610,111
|
|
20240222,101800,319833590,17660,17660,17660,17660,80
|
|
20240222,101700,318420790,17660,17660,17660,17660,0
|
|
20240222,101600,318420790,17660,17630,17660,17630,34
|
|
20240222,101500,317821040,17660,17660,17660,17660,0
|
|
20240222,101400,317821040,17660,17660,17660,17660,1
|
|
20240222,101300,317803380,17630,17660,17660,17630,2
|
|
20240222,101200,317768090,17630,17620,17670,17620,971
|
|
20240222,101100,300654130,17600,17610,17610,17600,158
|
|
20240222,101000,297872600,17610,17610,17610,17610,55
|
|
20240222,100900,296904050,17610,17600,17620,17600,160
|
|
20240222,100800,294087790,17600,17620,17620,17600,84
|
|
20240222,100700,292609120,17600,17610,17610,17600,332
|
|
20240222,100600,286764660,17610,17640,17640,17610,463
|
|
20240222,100500,278607090,17620,17630,17630,17620,319
|
|
20240222,100400,272983560,17640,17640,17640,17640,88
|
|
20240222,100300,271431240,17640,17630,17650,17630,53
|
|
20240222,100200,270496410,17630,17630,17630,17630,20
|
|
20240222,100100,270143810,17650,17650,17650,17650,53
|
|
20240222,100000,269208360,17650,17620,17650,17620,26
|
|
20240222,095900,268749730,17620,17620,17620,17620,70
|
|
20240222,095800,267516330,17650,17650,17650,17650,0
|
|
20240222,095700,267516330,17650,17650,17650,17620,3
|
|
20240222,095600,267463410,17620,17620,17620,17620,36
|
|
20240222,095500,266829090,17620,17620,17620,17620,20
|
|
20240222,095400,266476690,17620,17620,17620,17620,0
|
|
20240222,095300,266476690,17620,17620,17620,17620,3
|
|
20240222,095200,266423830,17610,17670,17670,17610,47
|
|
20240222,095100,265596100,17610,17610,17610,17610,6
|
|
20240222,095000,265490440,17610,17670,17670,17610,7
|
|
20240222,094900,265367110,17610,17620,17620,17610,115
|
|
20240222,094800,263341580,17620,17620,17620,17620,88
|
|
20240222,094700,261791020,17670,17620,17670,17620,76
|
|
20240222,094600,260451850,17620,17630,17670,17620,237
|
|
20240222,094500,256273790,17630,17630,17630,17630,206
|
|
20240222,094400,252642010,17680,17630,17680,17630,7
|
|
20240222,094300,252518550,17680,17600,17680,17600,8
|
|
20240222,094200,252377670,17600,17680,17680,17600,313
|
|
20240222,094100,246868710,17680,17680,17680,17680,0
|
|
20240222,094000,246868710,17680,17600,17680,17600,68
|
|
20240222,093900,245670910,17690,17690,17690,17690,0
|
|
20240222,093800,245670910,17690,17690,17690,17670,5107
|
|
20240222,093700,155429720,17690,17600,17690,17600,22
|
|
20240222,093600,155042190,17680,17680,17680,17680,0
|
|
20240222,093500,155042190,17680,17680,17680,17680,0
|
|
20240222,093400,155042190,17680,17680,17680,17680,31
|
|
20240222,093300,154494110,17590,17600,17680,17580,209
|
|
20240222,093200,150819120,17600,17600,17680,17600,31
|
|
20240222,093100,150273440,17590,17600,17600,17590,72
|
|
20240222,093000,149006900,17600,17620,17620,17600,1619
|
|
20240222,092900,120501460,17620,17690,17700,17620,69
|
|
20240222,092800,119284340,17700,17630,17700,17630,22
|
|
20240222,092700,118896200,17620,17620,17620,17620,211
|
|
20240222,092600,115178380,17630,17630,17630,17630,23
|
|
20240222,092500,114772890,17630,17630,17630,17630,6
|
|
20240222,092400,114667110,17630,17710,17710,17630,11
|
|
20240222,092300,114472960,17640,17620,17640,17620,103
|
|
20240222,092200,112657500,17650,17620,17650,17620,20
|
|
20240222,092100,112305040,17620,17650,17650,17620,852
|
|
20240222,092000,97282710,17650,17650,17650,17650,8
|
|
20240222,091900,97141510,17640,17650,17650,17640,373
|
|
20240222,091800,90558260,17690,17660,17690,17650,350
|
|
20240222,091700,84378660,17720,17690,17720,17690,60
|
|
20240222,091600,83315890,17720,17720,17720,17720,0
|
|
20240222,091500,83315890,17720,17660,17720,17660,42
|
|
20240222,091400,82572250,17660,17660,17660,17660,2
|
|
20240222,091300,82536930,17660,17660,17660,17660,128
|
|
20240222,091200,80276450,17650,17690,17720,17650,70
|
|
20240222,091100,79040390,17690,17690,17710,17690,576
|
|
20240222,091000,68845260,17700,17650,17700,17650,130
|
|
20240222,090900,66545520,17690,17690,17690,17640,203
|
|
20240222,090800,62964440,17690,17650,17690,17650,279
|
|
20240222,090700,58039650,17650,17640,17650,17640,116
|
|
20240222,090600,55993350,17640,17650,17700,17630,381
|
|
20240222,090500,49273460,17700,17700,17700,17700,1
|
|
20240222,090400,49255760,17700,17700,17700,17700,5
|
|
20240222,090300,49167260,17700,17640,17700,17640,2
|
|
20240222,090200,49131920,17660,17660,17730,17640,1579
|
|
20240222,090100,21253800,17730,17680,17730,17660,50
|
|
20240222,090000,20370030,17740,17730,17740,17700,1149
|