595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185200,635581560,17390,17390,17390,17390,2098
|
|
20240223,185100,635581560,17390,17390,17390,17390,0
|
|
20240223,185000,635581560,17390,17390,17390,17390,0
|
|
20240223,184900,635581560,17390,17390,17390,17390,0
|
|
20240223,184800,635581560,17390,17390,17390,17390,0
|
|
20240223,184700,635581560,17390,17390,17390,17390,0
|
|
20240223,184600,635581560,17390,17390,17390,17390,0
|
|
20240223,184500,635581560,17390,17390,17390,17390,0
|
|
20240223,184400,635581560,17390,17390,17390,17390,0
|
|
20240223,184300,635581560,17390,17390,17390,17390,0
|
|
20240223,184200,635581560,17390,17390,17390,17390,0
|
|
20240223,184100,635581560,17390,17390,17390,17390,0
|
|
20240223,184000,635581560,17390,17390,17390,17390,0
|
|
20240223,183900,635581560,17390,17390,17390,17390,0
|
|
20240223,183800,635581560,17390,17390,17390,17390,0
|
|
20240223,183700,635581560,17390,17390,17390,17390,0
|
|
20240223,183600,635581560,17390,17390,17390,17390,0
|
|
20240223,183500,635581560,17390,17390,17390,17390,0
|
|
20240223,183400,635581560,17390,17390,17390,17390,0
|
|
20240223,183300,635581560,17390,17390,17390,17390,0
|
|
20240223,183200,635581560,17390,17390,17390,17390,0
|
|
20240223,183100,635581560,17390,17390,17390,17390,0
|
|
20240223,183000,635581560,17390,17390,17390,17390,0
|
|
20240223,182900,635581560,17390,17390,17390,17390,0
|
|
20240223,182800,635581560,17390,17390,17390,17390,0
|
|
20240223,182700,635581560,17390,17390,17390,17390,0
|
|
20240223,182600,635581560,17390,17390,17390,17390,0
|
|
20240223,182500,635581560,17390,17390,17390,17390,0
|
|
20240223,182400,635581560,17390,17390,17390,17390,0
|
|
20240223,182300,635581560,17390,17390,17390,17390,0
|
|
20240223,182200,635581560,17390,17390,17390,17390,2098
|
|
20240223,182100,635581560,17390,17390,17390,17390,0
|
|
20240223,182000,635581560,17390,17390,17390,17390,0
|
|
20240223,181900,635581560,17390,17390,17390,17390,0
|
|
20240223,181800,635581560,17390,17390,17390,17390,0
|
|
20240223,181700,635581560,17390,17390,17390,17390,0
|
|
20240223,181600,635581560,17390,17390,17390,17390,0
|
|
20240223,181500,635581560,17390,17390,17390,17390,0
|
|
20240223,181400,635581560,17390,17390,17390,17390,0
|
|
20240223,181300,635581560,17390,17390,17390,17390,0
|
|
20240223,181200,635581560,17390,17390,17390,17390,0
|
|
20240223,181100,635581560,17390,17390,17390,17390,0
|
|
20240223,181000,635581560,17390,17390,17390,17390,0
|
|
20240223,180900,635581560,17390,17390,17390,17390,0
|
|
20240223,180800,635581560,17390,17390,17390,17390,0
|
|
20240223,180700,635581560,17390,17390,17390,17390,0
|
|
20240223,180600,635581560,17390,17390,17390,17390,0
|
|
20240223,180500,635581560,17390,17390,17390,17390,0
|
|
20240223,180400,635581560,17390,17390,17390,17390,0
|
|
20240223,180300,635581560,17390,17390,17390,17390,0
|
|
20240223,180200,635581560,17390,17390,17390,17390,0
|
|
20240223,180100,635581560,17390,17390,17390,17390,0
|
|
20240223,180000,635581560,17390,17390,17390,17390,0
|
|
20240223,175900,635581560,17390,17390,17390,17390,0
|
|
20240223,175800,635581560,17390,17390,17390,17390,0
|
|
20240223,175700,635581560,17390,17390,17390,17390,0
|
|
20240223,175600,635581560,17390,17390,17390,17390,0
|
|
20240223,175500,635581560,17390,17390,17390,17390,0
|
|
20240223,175400,635581560,17390,17390,17390,17390,0
|
|
20240223,175300,635581560,17390,17390,17390,17390,0
|
|
20240223,175200,635581560,17390,17390,17390,17390,2098
|
|
20240223,175100,635581560,17390,17390,17390,17390,0
|
|
20240223,175000,635581560,17390,17390,17390,17390,0
|
|
20240223,174900,635581560,17390,17390,17390,17390,0
|
|
20240223,174800,635581560,17390,17390,17390,17390,0
|
|
20240223,174700,635581560,17390,17390,17390,17390,0
|
|
20240223,174600,635581560,17390,17390,17390,17390,0
|
|
20240223,174500,635581560,17390,17390,17390,17390,0
|
|
20240223,174400,635581560,17390,17390,17390,17390,0
|
|
20240223,174300,635581560,17390,17390,17390,17390,0
|
|
20240223,174200,635581560,17390,17390,17390,17390,0
|
|
20240223,174100,635581560,17390,17390,17390,17390,0
|
|
20240223,174000,635581560,17390,17390,17390,17390,0
|
|
20240223,173900,635581560,17390,17390,17390,17390,0
|
|
20240223,173800,635581560,17390,17390,17390,17390,0
|
|
20240223,173700,635581560,17390,17390,17390,17390,0
|
|
20240223,173600,635581560,17390,17390,17390,17390,0
|
|
20240223,173500,635581560,17390,17390,17390,17390,0
|
|
20240223,173400,635581560,17390,17390,17390,17390,0
|
|
20240223,173300,635581560,17390,17390,17390,17390,0
|
|
20240223,173200,635581560,17390,17390,17390,17390,0
|
|
20240223,173100,635581560,17390,17390,17390,17390,0
|
|
20240223,173000,635581560,17390,17390,17390,17390,0
|
|
20240223,172900,635581560,17390,17390,17390,17390,0
|
|
20240223,172800,635581560,17390,17390,17390,17390,0
|
|
20240223,172700,635581560,17390,17390,17390,17390,0
|
|
20240223,172600,635581560,17390,17390,17390,17390,0
|
|
20240223,172500,635581560,17390,17390,17390,17390,0
|
|
20240223,172400,635581560,17390,17390,17390,17390,0
|
|
20240223,172300,635581560,17390,17390,17390,17390,0
|
|
20240223,172200,635581560,17390,17390,17390,17390,2098
|
|
20240223,172100,635581560,17390,17390,17390,17390,0
|
|
20240223,172000,635581560,17390,17390,17390,17390,0
|
|
20240223,171900,635581560,17390,17390,17390,17390,0
|
|
20240223,171800,635581560,17390,17390,17390,17390,0
|
|
20240223,171700,635581560,17390,17390,17390,17390,0
|
|
20240223,171600,635581560,17390,17390,17390,17390,0
|
|
20240223,171500,635581560,17390,17390,17390,17390,0
|
|
20240223,171400,635581560,17390,17390,17390,17390,0
|
|
20240223,171300,635581560,17390,17390,17390,17390,0
|
|
20240223,171200,635581560,17390,17390,17390,17390,0
|
|
20240223,171100,635581560,17390,17390,17390,17390,0
|
|
20240223,171000,635581560,17390,17390,17390,17390,0
|
|
20240223,170900,635581560,17390,17390,17390,17390,0
|
|
20240223,170800,635581560,17390,17390,17390,17390,0
|
|
20240223,170700,635581560,17390,17390,17390,17390,0
|
|
20240223,170600,635581560,17390,17390,17390,17390,0
|
|
20240223,170500,635581560,17390,17390,17390,17390,0
|
|
20240223,170400,635581560,17390,17390,17390,17390,0
|
|
20240223,170300,635581560,17390,17390,17390,17390,0
|
|
20240223,170200,635581560,17390,17390,17390,17390,0
|
|
20240223,170100,635581560,17390,17390,17390,17390,0
|
|
20240223,170000,635581560,17390,17390,17390,17390,0
|
|
20240223,165900,635581560,17390,17390,17390,17390,0
|
|
20240223,165800,635581560,17390,17390,17390,17390,0
|
|
20240223,165700,635581560,17390,17390,17390,17390,0
|
|
20240223,165600,635581560,17390,17390,17390,17390,0
|
|
20240223,165500,635581560,17390,17390,17390,17390,0
|
|
20240223,165400,635581560,17390,17390,17390,17390,0
|
|
20240223,165300,635581560,17390,17390,17390,17390,0
|
|
20240223,165200,635581560,17390,17390,17390,17390,2098
|
|
20240223,165100,635581560,17390,17390,17390,17390,0
|
|
20240223,165000,635581560,17390,17390,17390,17390,0
|
|
20240223,164900,635581560,17390,17390,17390,17390,0
|
|
20240223,164800,635581560,17390,17390,17390,17390,0
|
|
20240223,164700,635581560,17390,17390,17390,17390,0
|
|
20240223,164600,635581560,17390,17390,17390,17390,0
|
|
20240223,164500,635581560,17390,17390,17390,17390,0
|
|
20240223,164400,635581560,17390,17390,17390,17390,0
|
|
20240223,164300,635581560,17390,17390,17390,17390,0
|
|
20240223,164200,635581560,17390,17390,17390,17390,0
|
|
20240223,164100,635581560,17390,17390,17390,17390,0
|
|
20240223,164000,635581560,17390,17390,17390,17390,0
|
|
20240223,163900,635581560,17390,17390,17390,17390,0
|
|
20240223,163800,635581560,17390,17390,17390,17390,0
|
|
20240223,163700,635581560,17390,17390,17390,17390,0
|
|
20240223,163600,635581560,17390,17390,17390,17390,0
|
|
20240223,163500,635581560,17390,17390,17390,17390,0
|
|
20240223,163400,635581560,17390,17390,17390,17390,0
|
|
20240223,163300,635581560,17390,17390,17390,17390,0
|
|
20240223,163200,635581560,17390,17390,17390,17390,0
|
|
20240223,163100,635581560,17390,17390,17390,17390,0
|
|
20240223,163000,635581560,17390,17390,17390,17390,0
|
|
20240223,162900,635581560,17390,17390,17390,17390,0
|
|
20240223,162800,635581560,17390,17390,17390,17390,0
|
|
20240223,162700,635581560,17390,17390,17390,17390,0
|
|
20240223,162600,635581560,17390,17390,17390,17390,0
|
|
20240223,162500,635581560,17390,17390,17390,17390,0
|
|
20240223,162400,635581560,17390,17390,17390,17390,0
|
|
20240223,162300,635581560,17390,17390,17390,17390,0
|
|
20240223,162200,635581560,17390,17390,17390,17390,2098
|
|
20240223,162100,635581560,17390,17390,17390,17390,0
|
|
20240223,162000,635581560,17390,17390,17390,17390,0
|
|
20240223,161900,635581560,17390,17390,17390,17390,0
|
|
20240223,161800,635581560,17390,17390,17390,17390,0
|
|
20240223,161700,635581560,17390,17390,17390,17390,0
|
|
20240223,161600,635581560,17390,17390,17390,17390,0
|
|
20240223,161500,635581560,17390,17390,17390,17390,0
|
|
20240223,161400,635581560,17390,17390,17390,17390,0
|
|
20240223,161300,635581560,17390,17390,17390,17390,0
|
|
20240223,161200,635581560,17390,17390,17390,17390,0
|
|
20240223,161100,635581560,17390,17390,17390,17390,0
|
|
20240223,161000,635581560,17390,17390,17390,17390,0
|
|
20240223,160900,635581560,17390,17390,17390,17390,0
|
|
20240223,160800,635581560,17390,17390,17390,17390,0
|
|
20240223,160700,635581560,17390,17390,17390,17390,0
|
|
20240223,160600,635581560,17390,17390,17390,17390,0
|
|
20240223,160500,635581560,17390,17390,17390,17390,0
|
|
20240223,160400,635581560,17390,17390,17390,17390,0
|
|
20240223,160300,635581560,17390,17390,17390,17390,0
|
|
20240223,160200,635581560,17390,17390,17390,17390,0
|
|
20240223,160100,635581560,17390,17390,17390,17390,0
|
|
20240223,160000,635581560,17390,17390,17390,17390,0
|
|
20240223,155900,635581560,17390,17390,17390,17390,0
|
|
20240223,155800,635581560,17390,17390,17390,17390,0
|
|
20240223,155700,635581560,17390,17390,17390,17390,0
|
|
20240223,155600,635581560,17390,17390,17390,17390,0
|
|
20240223,155500,635581560,17390,17390,17390,17390,0
|
|
20240223,155400,635581560,17390,17390,17390,17390,0
|
|
20240223,155300,635581560,17390,17390,17390,17390,0
|
|
20240223,155200,635581560,17390,17390,17390,17390,2098
|
|
20240223,155100,635581560,17390,17390,17390,17390,0
|
|
20240223,155000,635581560,17390,17390,17390,17390,0
|
|
20240223,154900,635581560,17390,17390,17390,17390,0
|
|
20240223,154800,635581560,17390,17390,17390,17390,0
|
|
20240223,154700,635581560,17390,17390,17390,17390,0
|
|
20240223,154600,635581560,17390,17390,17390,17390,0
|
|
20240223,154500,635581560,17390,17390,17390,17390,0
|
|
20240223,154400,635581560,17390,17390,17390,17390,0
|
|
20240223,154300,635581560,17390,17390,17390,17390,0
|
|
20240223,154200,635581560,17390,17390,17390,17390,0
|
|
20240223,154100,635581560,17390,17390,17390,17390,0
|
|
20240223,154000,635581560,17390,17390,17390,17390,0
|
|
20240223,153900,635581560,17390,17390,17390,17390,0
|
|
20240223,153800,635581560,17390,17390,17390,17390,0
|
|
20240223,153700,635581560,17390,17390,17390,17390,0
|
|
20240223,153600,635581560,17390,17390,17390,17390,0
|
|
20240223,153500,635581560,17390,17390,17390,17390,0
|
|
20240223,153400,635581560,17390,17390,17390,17390,0
|
|
20240223,153300,635581560,17390,17390,17390,17390,0
|
|
20240223,153200,635581560,17390,17390,17390,17390,0
|
|
20240223,153100,635581560,17390,17390,17390,17390,0
|
|
20240223,153000,635581560,17390,17390,17390,17390,2098
|
|
20240223,152900,599097340,17400,17400,17400,17400,0
|
|
20240223,152800,599097340,17400,17400,17400,17400,0
|
|
20240223,152700,599097340,17400,17400,17400,17400,0
|
|
20240223,152600,599097340,17400,17400,17400,17400,0
|
|
20240223,152500,599097340,17400,17400,17400,17400,0
|
|
20240223,152400,599097340,17400,17400,17400,17400,0
|
|
20240223,152300,599097340,17400,17400,17400,17400,0
|
|
20240223,152200,599097340,17400,17400,17400,17400,0
|
|
20240223,152100,599097340,17400,17400,17400,17400,0
|
|
20240223,152000,599097340,17400,17400,17400,17400,0
|
|
20240223,151900,599097340,17400,17320,17400,17320,641
|
|
20240223,151800,587965820,17320,17350,17390,17320,322
|
|
20240223,151700,582388620,17350,17350,17350,17350,17
|
|
20240223,151600,582093670,17390,17320,17390,17320,3
|
|
20240223,151500,582041640,17400,17330,17400,17330,457
|
|
20240223,151400,574121690,17400,17400,17400,17400,2
|
|
20240223,151300,574086890,17340,17340,17340,17340,367
|
|
20240223,151200,567723110,17340,17340,17340,17340,0
|
|
20240223,151100,567723110,17340,17340,17340,17340,266
|
|
20240223,151000,563110670,17340,17340,17340,17340,101
|
|
20240223,150900,561359330,17400,17400,17400,17340,515
|
|
20240223,150800,552401630,17340,17390,17400,17340,124
|
|
20240223,150700,550244630,17400,17340,17400,17340,69
|
|
20240223,150600,549048110,17330,17330,17330,17330,100
|
|
20240223,150500,547315110,17340,17340,17340,17340,32
|
|
20240223,150400,546760230,17350,17400,17400,17350,142
|
|
20240223,150300,544291530,17400,17350,17400,17350,9
|
|
20240223,150200,544135330,17400,17400,17400,17400,0
|
|
20240223,150100,544135330,17400,17400,17400,17400,0
|
|
20240223,150000,544135330,17400,17400,17400,17400,0
|
|
20240223,145900,544135330,17400,17350,17400,17350,24
|
|
20240223,145800,543718830,17350,17360,17400,17350,455
|
|
20240223,145700,535824240,17400,17400,17400,17400,0
|
|
20240223,145600,535824240,17400,17400,17400,17400,0
|
|
20240223,145500,535824240,17400,17370,17400,17360,68
|
|
20240223,145400,534643250,17330,17330,17330,17330,0
|
|
20240223,145300,534643250,17330,17330,17330,17330,0
|
|
20240223,145200,534643250,17330,17330,17330,17330,0
|
|
20240223,145100,534643250,17330,17330,17330,17330,373
|
|
20240223,145000,528179160,17370,17340,17370,17340,435
|
|
20240223,144900,520635720,17350,17350,17350,17350,0
|
|
20240223,144800,520635720,17350,17350,17350,17350,5
|
|
20240223,144700,520548970,17350,17350,17350,17350,1
|
|
20240223,144600,520531620,17340,17340,17340,17340,0
|
|
20240223,144500,520531620,17340,17350,17350,17340,130
|
|
20240223,144400,518276990,17350,17350,17370,17350,331
|
|
20240223,144300,512533820,17370,17370,17370,17370,0
|
|
20240223,144200,512533820,17370,17370,17370,17370,0
|
|
20240223,144100,512533820,17370,17370,17370,17370,68
|
|
20240223,144000,511352660,17370,17370,17370,17370,330
|
|
20240223,143900,505620560,17370,17370,17370,17370,0
|
|
20240223,143800,505620560,17370,17370,17370,17370,0
|
|
20240223,143700,505620560,17370,17370,17370,17370,0
|
|
20240223,143600,505620560,17370,17370,17370,17370,0
|
|
20240223,143500,505620560,17370,17410,17410,17370,6
|
|
20240223,143400,505516260,17410,17410,17410,17410,0
|
|
20240223,143300,505516260,17410,17410,17410,17410,5
|
|
20240223,143200,505429210,17350,17350,17350,17350,201
|
|
20240223,143100,501941860,17350,17410,17410,17350,1027
|
|
20240223,143000,484093880,17380,17380,17380,17380,0
|
|
20240223,142900,484093880,17380,17390,17390,17380,50
|
|
20240223,142800,483224700,17390,17390,17390,17390,0
|
|
20240223,142700,483224700,17390,17390,17390,17390,0
|
|
20240223,142600,483224700,17390,17390,17390,17390,0
|
|
20240223,142500,483224700,17390,17400,17400,17390,11
|
|
20240223,142400,483033310,17390,17390,17390,17390,0
|
|
20240223,142300,483033310,17390,17390,17390,17390,0
|
|
20240223,142200,483033310,17390,17390,17390,17390,0
|
|
20240223,142100,483033310,17390,17390,17390,17390,2
|
|
20240223,142000,482998530,17390,17390,17410,17390,509
|
|
20240223,141900,474146840,17390,17390,17390,17390,0
|
|
20240223,141800,474146840,17390,17390,17390,17390,0
|
|
20240223,141700,474146840,17390,17390,17390,17390,0
|
|
20240223,141600,474146840,17390,17390,17390,17390,20
|
|
20240223,141500,473799040,17380,17380,17380,17380,0
|
|
20240223,141400,473799040,17380,17380,17380,17380,0
|
|
20240223,141300,473799040,17380,17380,17380,17380,0
|
|
20240223,141200,473799040,17380,17380,17380,17380,0
|
|
20240223,141100,473799040,17380,17380,17420,17380,294
|
|
20240223,141000,468689080,17420,17420,17420,17420,0
|
|
20240223,140900,468689080,17420,17370,17420,17370,185
|
|
20240223,140800,465473590,17380,17370,17380,17370,106
|
|
20240223,140700,463632310,17370,17370,17370,17370,0
|
|
20240223,140600,463632310,17370,17370,17370,17370,0
|
|
20240223,140500,463632310,17370,17370,17370,17370,0
|
|
20240223,140400,463632310,17370,17370,17370,17370,7
|
|
20240223,140300,463510720,17380,17380,17380,17380,0
|
|
20240223,140200,463510720,17380,17370,17380,17370,138
|
|
20240223,140100,461113590,17390,17390,17390,17390,0
|
|
20240223,140000,461113590,17390,17380,17390,17370,142
|
|
20240223,135900,458646230,17390,17390,17390,17390,0
|
|
20240223,135800,458646230,17390,17390,17390,17390,6
|
|
20240223,135700,458541890,17390,17390,17390,17390,0
|
|
20240223,135600,458541890,17390,17390,17390,17390,0
|
|
20240223,135500,458541890,17390,17390,17390,17390,10
|
|
20240223,135400,458367990,17390,17390,17390,17390,0
|
|
20240223,135300,458367990,17390,17390,17390,17390,0
|
|
20240223,135200,458367990,17390,17390,17390,17390,1
|
|
20240223,135100,458350600,17420,17420,17420,17420,5
|
|
20240223,135000,458263500,17430,17390,17430,17380,61
|
|
20240223,134900,457202990,17400,17400,17400,17400,0
|
|
20240223,134800,457202990,17400,17400,17400,17400,0
|
|
20240223,134700,457202990,17400,17410,17410,17400,60
|
|
20240223,134600,456158970,17430,17430,17430,17430,11
|
|
20240223,134500,455967240,17430,17430,17430,17430,0
|
|
20240223,134400,455967240,17430,17430,17430,17430,0
|
|
20240223,134300,455967240,17430,17430,17430,17430,0
|
|
20240223,134200,455967240,17430,17430,17430,17430,0
|
|
20240223,134100,455967240,17430,17430,17430,17430,0
|
|
20240223,134000,455967240,17430,17430,17430,17430,0
|
|
20240223,133900,455967240,17430,17430,17430,17430,0
|
|
20240223,133800,455967240,17430,17430,17430,17430,1
|
|
20240223,133700,455949810,17430,17430,17430,17430,24
|
|
20240223,133600,455531490,17440,17440,17440,17440,0
|
|
20240223,133500,455531490,17440,17440,17440,17440,0
|
|
20240223,133400,455531490,17440,17440,17440,17440,0
|
|
20240223,133300,455531490,17440,17440,17440,17440,1
|
|
20240223,133200,455514050,17440,17440,17440,17440,0
|
|
20240223,133100,455514050,17440,17440,17440,17440,0
|
|
20240223,133000,455514050,17440,17440,17440,17440,0
|
|
20240223,132900,455514050,17440,17440,17440,17440,0
|
|
20240223,132800,455514050,17440,17440,17440,17440,0
|
|
20240223,132700,455514050,17440,17440,17440,17440,0
|
|
20240223,132600,455514050,17440,17440,17440,17440,0
|
|
20240223,132500,455514050,17440,17440,17440,17440,0
|
|
20240223,132400,455514050,17440,17440,17440,17440,0
|
|
20240223,132300,455514050,17440,17440,17440,17430,628
|
|
20240223,132200,444567730,17450,17450,17450,17450,2
|
|
20240223,132100,444532830,17450,17440,17450,17440,11
|
|
20240223,132000,444340980,17450,17450,17450,17450,0
|
|
20240223,131900,444340980,17450,17450,17450,17450,0
|
|
20240223,131800,444340980,17450,17450,17450,17450,62
|
|
20240223,131700,443259080,17450,17450,17450,17450,0
|
|
20240223,131600,443259080,17450,17450,17450,17450,0
|
|
20240223,131500,443259080,17450,17450,17450,17450,0
|
|
20240223,131400,443259080,17450,17450,17450,17450,0
|
|
20240223,131300,443259080,17450,17450,17450,17450,0
|
|
20240223,131200,443259080,17450,17450,17450,17450,0
|
|
20240223,131100,443259080,17450,17450,17450,17450,0
|
|
20240223,131000,443259080,17450,17450,17450,17450,1
|
|
20240223,130900,443241630,17450,17450,17450,17450,0
|
|
20240223,130800,443241630,17450,17450,17450,17450,0
|
|
20240223,130700,443241630,17450,17450,17450,17450,0
|
|
20240223,130600,443241630,17450,17450,17450,17450,0
|
|
20240223,130500,443241630,17450,17450,17450,17450,0
|
|
20240223,130400,443241630,17450,17440,17450,17440,5
|
|
20240223,130300,443154420,17440,17430,17440,17430,50
|
|
20240223,130200,442282470,17430,17430,17430,17430,0
|
|
20240223,130100,442282470,17430,17430,17430,17430,0
|
|
20240223,130000,442282470,17430,17430,17430,17430,11
|
|
20240223,125900,442090740,17430,17430,17430,17430,0
|
|
20240223,125800,442090740,17430,17370,17430,17370,110
|
|
20240223,125700,440179280,17370,17370,17370,17370,143
|
|
20240223,125600,437695370,17430,17430,17430,17430,0
|
|
20240223,125500,437695370,17430,17430,17430,17430,1
|
|
20240223,125400,437677940,17370,17430,17430,17370,111
|
|
20240223,125300,435749560,17380,17380,17380,17380,0
|
|
20240223,125200,435749560,17380,17380,17380,17380,0
|
|
20240223,125100,435749560,17380,17380,17380,17380,47
|
|
20240223,125000,434932700,17430,17430,17430,17430,0
|
|
20240223,124900,434932700,17430,17430,17430,17430,0
|
|
20240223,124800,434932700,17430,17430,17430,17430,0
|
|
20240223,124700,434932700,17430,17420,17430,17420,2
|
|
20240223,124600,434897850,17390,17400,17400,17380,399
|
|
20240223,124500,427960120,17430,17430,17430,17430,4
|
|
20240223,124400,427890400,17440,17440,17440,17440,0
|
|
20240223,124300,427890400,17440,17400,17440,17400,43
|
|
20240223,124200,427142100,17400,17410,17410,17400,142
|
|
20240223,124100,424669930,17450,17450,17450,17450,0
|
|
20240223,124000,424669930,17450,17450,17450,17450,0
|
|
20240223,123900,424669930,17450,17450,17450,17450,0
|
|
20240223,123800,424669930,17450,17450,17450,17450,0
|
|
20240223,123700,424669930,17450,17450,17450,17450,0
|
|
20240223,123600,424669930,17450,17450,17450,17450,0
|
|
20240223,123500,424669930,17450,17450,17450,17450,0
|
|
20240223,123400,424669930,17450,17450,17450,17450,0
|
|
20240223,123300,424669930,17450,17450,17450,17450,0
|
|
20240223,123200,424669930,17450,17450,17450,17450,3
|
|
20240223,123100,424617580,17450,17450,17450,17450,0
|
|
20240223,123000,424617580,17450,17450,17450,17450,0
|
|
20240223,122900,424617580,17450,17450,17450,17450,0
|
|
20240223,122800,424617580,17450,17450,17450,17450,0
|
|
20240223,122700,424617580,17450,17430,17450,17400,501
|
|
20240223,122600,415891630,17420,17420,17420,17420,0
|
|
20240223,122500,415891630,17420,17420,17420,17420,50
|
|
20240223,122400,415020630,17450,17450,17450,17450,10
|
|
20240223,122300,414846130,17450,17450,17450,17450,0
|
|
20240223,122200,414846130,17450,17450,17450,17450,0
|
|
20240223,122100,414846130,17450,17450,17450,17450,0
|
|
20240223,122000,414846130,17450,17450,17450,17450,0
|
|
20240223,121900,414846130,17450,17450,17450,17450,0
|
|
20240223,121800,414846130,17450,17450,17450,17450,0
|
|
20240223,121700,414846130,17450,17450,17450,17450,0
|
|
20240223,121600,414846130,17450,17450,17450,17450,2
|
|
20240223,121500,414811230,17420,17420,17420,17420,0
|
|
20240223,121400,414811230,17420,17420,17420,17420,33
|
|
20240223,121300,414236370,17450,17450,17450,17450,0
|
|
20240223,121200,414236370,17450,17450,17450,17450,0
|
|
20240223,121100,414236370,17450,17410,17450,17410,1575
|
|
20240223,121000,386754620,17450,17450,17450,17450,0
|
|
20240223,120900,386754620,17450,17450,17450,17450,0
|
|
20240223,120800,386754620,17450,17450,17450,17450,0
|
|
20240223,120700,386754620,17450,17450,17450,17450,0
|
|
20240223,120600,386754620,17450,17450,17450,17450,1
|
|
20240223,120500,386737170,17450,17410,17450,17410,46
|
|
20240223,120400,385936270,17450,17450,17450,17450,21
|
|
20240223,120300,385569820,17450,17450,17450,17450,1
|
|
20240223,120200,385552370,17450,17450,17450,17450,0
|
|
20240223,120100,385552370,17450,17450,17450,17450,1
|
|
20240223,120000,385534920,17410,17410,17410,17410,12
|
|
20240223,115900,385326000,17450,17410,17450,17410,3
|
|
20240223,115800,385273730,17450,17440,17450,17440,70
|
|
20240223,115700,384052250,17450,17410,17450,17410,5
|
|
20240223,115600,383965140,17420,17420,17420,17420,97
|
|
20240223,115500,382275400,17420,17420,17420,17420,30
|
|
20240223,115400,381752800,17420,17420,17420,17420,30
|
|
20240223,115300,381230200,17450,17450,17450,17450,2
|
|
20240223,115200,381195300,17420,17410,17420,17410,60
|
|
20240223,115100,380150670,17410,17410,17410,17410,162
|
|
20240223,115000,377330250,17410,17410,17410,17410,4
|
|
20240223,114900,377260610,17410,17410,17410,17410,2
|
|
20240223,114800,377225790,17410,17410,17410,17410,3
|
|
20240223,114700,377173560,17410,17410,17410,17410,24
|
|
20240223,114600,376755720,17420,17420,17420,17420,2
|
|
20240223,114500,376720880,17430,17430,17430,17430,1
|
|
20240223,114400,376703450,17420,17420,17420,17420,1
|
|
20240223,114300,376686030,17450,17420,17450,17420,7
|
|
20240223,114200,376564040,17410,17410,17410,17410,2
|
|
20240223,114100,376529220,17400,17390,17400,17390,9
|
|
20240223,114000,376372640,17400,17420,17420,17400,473
|
|
20240223,113900,368138590,17420,17440,17440,17420,111
|
|
20240223,113800,366204760,17440,17440,17440,17440,4
|
|
20240223,113700,366135000,17430,17430,17430,17430,0
|
|
20240223,113600,366135000,17430,17430,17430,17430,5
|
|
20240223,113500,366047850,17430,17430,17430,17430,2
|
|
20240223,113400,366012990,17430,17430,17430,17430,2
|
|
20240223,113300,365978130,17430,17430,17430,17430,0
|
|
20240223,113200,365978130,17430,17420,17430,17420,8
|
|
20240223,113100,365838750,17430,17430,17430,17430,0
|
|
20240223,113000,365838750,17430,17430,17430,17430,2
|
|
20240223,112900,365803890,17430,17430,17430,17430,0
|
|
20240223,112800,365803890,17430,17430,17430,17430,4
|
|
20240223,112700,365734170,17430,17430,17430,17430,17
|
|
20240223,112600,365437860,17430,17430,17430,17430,2
|
|
20240223,112500,365403000,17430,17430,17430,17430,5
|
|
20240223,112400,365315850,17430,17430,17430,17430,7
|
|
20240223,112300,365193840,17420,17430,17430,17420,51
|
|
20240223,112200,364304930,17430,17430,17430,17430,0
|
|
20240223,112100,364304930,17430,17420,17430,17420,3
|
|
20240223,112000,364252660,17430,17430,17430,17420,5
|
|
20240223,111900,364165530,17420,17420,17420,17420,2
|
|
20240223,111800,364130690,17450,17450,17450,17450,0
|
|
20240223,111700,364130690,17450,17450,17450,17450,1
|
|
20240223,111600,364113240,17420,17430,17440,17420,6
|
|
20240223,111500,364008660,17440,17440,17440,17440,0
|
|
20240223,111400,364008660,17440,17430,17440,17420,528
|
|
20240223,111300,354810760,17450,17450,17450,17450,0
|
|
20240223,111200,354810760,17450,17440,17450,17440,4
|
|
20240223,111100,354740980,17450,17440,17450,17440,3
|
|
20240223,111000,354688650,17450,17430,17450,17430,50
|
|
20240223,110900,353816210,17430,17430,17430,17430,2
|
|
20240223,110800,353781350,17450,17430,17450,17430,5
|
|
20240223,110700,353694160,17420,17420,17420,17420,0
|
|
20240223,110600,353694160,17420,17430,17430,17420,208
|
|
20240223,110500,350070270,17430,17440,17440,17430,66
|
|
20240223,110400,348919250,17440,17440,17440,17440,2
|
|
20240223,110300,348884370,17440,17460,17460,17440,157
|
|
20240223,110200,346144790,17460,17460,17460,17460,2
|
|
20240223,110100,346109870,17460,17460,17460,17460,7
|
|
20240223,110000,345987650,17460,17460,17460,17460,76
|
|
20240223,105900,344660690,17460,17460,17460,17460,3
|
|
20240223,105800,344608310,17460,17460,17460,17460,0
|
|
20240223,105700,344608310,17460,17460,17460,17460,54
|
|
20240223,105600,343665470,17460,17460,17460,17460,104
|
|
20240223,105500,341849630,17480,17480,17480,17480,0
|
|
20240223,105400,341849630,17480,17470,17480,17470,3
|
|
20240223,105300,341797210,17470,17460,17470,17460,293
|
|
20240223,105200,336681410,17460,17470,17470,17460,146
|
|
20240223,105100,334131060,17470,17480,17480,17470,3
|
|
20240223,105000,334078640,17470,17470,17470,17470,67
|
|
20240223,104900,332908150,17470,17480,17480,17470,8
|
|
20240223,104800,332768330,17470,17470,17470,17470,3
|
|
20240223,104700,332715920,17470,17470,17470,17470,4
|
|
20240223,104600,332646040,17470,17470,17470,17470,2
|
|
20240223,104500,332611100,17470,17460,17470,17460,4
|
|
20240223,104400,332541240,17460,17470,17480,17460,13
|
|
20240223,104300,332314220,17480,17480,17480,17480,0
|
|
20240223,104200,332314220,17480,17480,17490,17480,4
|
|
20240223,104100,332244290,17490,17490,17490,17490,0
|
|
20240223,104000,332244290,17490,17480,17490,17480,7
|
|
20240223,103900,332121920,17490,17480,17490,17480,33
|
|
20240223,103800,331544770,17460,17500,17500,17460,29
|
|
20240223,103700,331037870,17500,17490,17500,17490,19
|
|
20240223,103600,330705390,17500,17460,17500,17450,1889
|
|
20240223,103500,297712300,17460,17450,17460,17450,12
|
|
20240223,103400,297502800,17460,17450,17460,17450,10
|
|
20240223,103300,297328220,17460,17460,17470,17460,250
|
|
20240223,103200,292961160,17450,17450,17450,17450,2
|
|
20240223,103100,292926260,17470,17460,17470,17460,3
|
|
20240223,103000,292873870,17450,17450,17450,17450,3
|
|
20240223,102900,292821520,17470,17430,17470,17430,623
|
|
20240223,102800,281962130,17430,17430,17430,17430,2
|
|
20240223,102700,281927270,17420,17430,17430,17420,478
|
|
20240223,102600,273600220,17460,17450,17460,17450,2
|
|
20240223,102500,273565310,17450,17430,17450,17430,5
|
|
20240223,102400,273478120,17460,17460,17460,17460,0
|
|
20240223,102300,273478120,17460,17460,17460,17460,1
|
|
20240223,102200,273460660,17440,17400,17440,17400,228
|
|
20240223,102100,269486140,17400,17400,17400,17400,3
|
|
20240223,102000,269433940,17400,17420,17420,17400,3
|
|
20240223,101900,269381720,17430,17430,17430,17430,0
|
|
20240223,101800,269381720,17430,17400,17430,17400,8
|
|
20240223,101700,269242430,17430,17430,17430,17430,0
|
|
20240223,101600,269242430,17430,17430,17430,17430,0
|
|
20240223,101500,269242430,17430,17400,17430,17400,21
|
|
20240223,101400,268876660,17410,17400,17410,17400,4
|
|
20240223,101300,268807040,17400,17400,17400,17400,152
|
|
20240223,101200,266162240,17430,17430,17430,17430,2
|
|
20240223,101100,266127380,17440,17400,17440,17400,98
|
|
20240223,101000,264421940,17450,17430,17470,17400,68
|
|
20240223,100900,263238370,17400,17400,17420,17400,190
|
|
20240223,100800,259929830,17430,17400,17430,17400,64
|
|
20240223,100700,258816160,17400,17400,17400,17400,3
|
|
20240223,100600,258763960,17440,17400,17440,17400,5
|
|
20240223,100500,258676860,17470,17470,17470,17470,0
|
|
20240223,100400,258676860,17470,17470,17470,17470,0
|
|
20240223,100300,258676860,17470,17450,17470,17450,5
|
|
20240223,100200,258589570,17400,17410,17410,17400,63
|
|
20240223,100100,257492770,17470,17410,17470,17410,6
|
|
20240223,100000,257388090,17410,17410,17410,17410,2
|
|
20240223,095900,257353270,17410,17410,17410,17410,2
|
|
20240223,095800,257318450,17520,17520,17520,17520,0
|
|
20240223,095700,257318450,17520,17520,17520,17520,0
|
|
20240223,095600,257318450,17520,17520,17520,17520,0
|
|
20240223,095500,257318450,17520,17450,17520,17400,514
|
|
20240223,095400,248366920,17520,17490,17520,17450,20
|
|
20240223,095300,248017530,17520,17520,17520,17520,0
|
|
20240223,095200,248017530,17520,17510,17520,17510,4
|
|
20240223,095100,247947470,17510,17510,17510,17510,2
|
|
20240223,095000,247912450,17530,17530,17530,17530,0
|
|
20240223,094900,247912450,17530,17500,17530,17500,7
|
|
20240223,094800,247789860,17530,17530,17530,17530,0
|
|
20240223,094700,247789860,17530,17520,17530,17520,2
|
|
20240223,094600,247754810,17520,17510,17520,17510,5
|
|
20240223,094500,247667230,17520,17500,17520,17500,2
|
|
20240223,094400,247632210,17530,17530,17530,17530,3
|
|
20240223,094300,247579620,17530,17490,17540,17480,128
|
|
20240223,094200,245336210,17490,17450,17490,17440,205
|
|
20240223,094100,241754360,17430,17420,17430,17420,135
|
|
20240223,094000,239401330,17430,17380,17430,17380,2543
|
|
20240223,093900,195189420,17380,17370,17380,17340,767
|
|
20240223,093800,181861620,17370,17360,17380,17330,176
|
|
20240223,093700,178808680,17350,17350,17350,17350,7
|
|
20240223,093600,178687230,17350,17350,17350,17350,402
|
|
20240223,093500,171712530,17350,17390,17390,17350,2468
|
|
20240223,093400,128808540,17420,17390,17420,17390,105
|
|
20240223,093300,126981600,17390,17400,17400,17390,120
|
|
20240223,093200,124894040,17400,17420,17430,17400,55
|
|
20240223,093100,123936990,17420,17410,17420,17410,3
|
|
20240223,093000,123884750,17420,17390,17420,17390,10
|
|
20240223,092900,123710780,17430,17380,17430,17380,26
|
|
20240223,092800,123258850,17390,17400,17400,17380,168
|
|
20240223,092700,120337250,17460,17390,17460,17380,392
|
|
20240223,092600,113520500,17400,17400,17400,17400,13
|
|
20240223,092500,113294300,17460,17400,17460,17400,156
|
|
20240223,092400,110579460,17400,17400,17400,17390,206
|
|
20240223,092300,106996080,17400,17400,17400,17400,2
|
|
20240223,092200,106961280,17450,17410,17460,17410,14
|
|
20240223,092100,106716940,17460,17380,17460,17380,17
|
|
20240223,092000,106420940,17390,17420,17450,17390,579
|
|
20240223,091900,96345730,17380,17440,17440,17380,303
|
|
20240223,091800,91075420,17450,17440,17490,17440,103
|
|
20240223,091700,89278030,17490,17460,17490,17380,1177
|
|
20240223,091600,68789860,17450,17480,17520,17450,174
|
|
20240223,091500,65749830,17520,17540,17540,17480,991
|
|
20240223,091400,48400500,17550,17550,17560,17550,41
|
|
20240223,091300,47680940,17550,17560,17560,17550,114
|
|
20240223,091200,45679910,17560,17570,17570,17560,22
|
|
20240223,091100,45293490,17550,17560,17580,17550,60
|
|
20240223,091000,44239150,17570,17580,17580,17560,268
|
|
20240223,090900,39531780,17580,17620,17620,17560,1111
|
|
20240223,090800,20003280,17650,17640,17650,17640,6
|
|
20240223,090700,19897400,17620,17660,17660,17620,173
|
|
20240223,090600,16848010,17650,17650,17650,17650,3
|
|
20240223,090500,16795060,17670,17660,17670,17660,43
|
|
20240223,090400,16035270,17670,17660,17670,17660,75
|
|
20240223,090300,14710040,17660,17660,17660,17660,7
|
|
20240223,090200,14586420,17660,17660,17660,17660,157
|
|
20240223,090100,11813800,17670,17640,17680,17630,367
|
|
20240223,090000,5330510,17650,17650,17680,17650,302
|