595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185200,433624070,17250,17250,17250,17250,734
|
|
20240228,185100,433624070,17250,17250,17250,17250,0
|
|
20240228,185000,433624070,17250,17250,17250,17250,0
|
|
20240228,184900,433624070,17250,17250,17250,17250,0
|
|
20240228,184800,433624070,17250,17250,17250,17250,0
|
|
20240228,184700,433624070,17250,17250,17250,17250,0
|
|
20240228,184600,433624070,17250,17250,17250,17250,0
|
|
20240228,184500,433624070,17250,17250,17250,17250,0
|
|
20240228,184400,433624070,17250,17250,17250,17250,0
|
|
20240228,184300,433624070,17250,17250,17250,17250,0
|
|
20240228,184200,433624070,17250,17250,17250,17250,0
|
|
20240228,184100,433624070,17250,17250,17250,17250,0
|
|
20240228,184000,433624070,17250,17250,17250,17250,0
|
|
20240228,183900,433624070,17250,17250,17250,17250,0
|
|
20240228,183800,433624070,17250,17250,17250,17250,0
|
|
20240228,183700,433624070,17250,17250,17250,17250,0
|
|
20240228,183600,433624070,17250,17250,17250,17250,0
|
|
20240228,183500,433624070,17250,17250,17250,17250,0
|
|
20240228,183400,433624070,17250,17250,17250,17250,0
|
|
20240228,183300,433624070,17250,17250,17250,17250,0
|
|
20240228,183200,433624070,17250,17250,17250,17250,0
|
|
20240228,183100,433624070,17250,17250,17250,17250,0
|
|
20240228,183000,433624070,17250,17250,17250,17250,0
|
|
20240228,182900,433624070,17250,17250,17250,17250,0
|
|
20240228,182800,433624070,17250,17250,17250,17250,0
|
|
20240228,182700,433624070,17250,17250,17250,17250,0
|
|
20240228,182600,433624070,17250,17250,17250,17250,0
|
|
20240228,182500,433624070,17250,17250,17250,17250,0
|
|
20240228,182400,433624070,17250,17250,17250,17250,0
|
|
20240228,182300,433624070,17250,17250,17250,17250,0
|
|
20240228,182200,433624070,17250,17250,17250,17250,734
|
|
20240228,182100,433624070,17250,17250,17250,17250,0
|
|
20240228,182000,433624070,17250,17250,17250,17250,0
|
|
20240228,181900,433624070,17250,17250,17250,17250,0
|
|
20240228,181800,433624070,17250,17250,17250,17250,0
|
|
20240228,181700,433624070,17250,17250,17250,17250,0
|
|
20240228,181600,433624070,17250,17250,17250,17250,0
|
|
20240228,181500,433624070,17250,17250,17250,17250,0
|
|
20240228,181400,433624070,17250,17250,17250,17250,0
|
|
20240228,181300,433624070,17250,17250,17250,17250,0
|
|
20240228,181200,433624070,17250,17250,17250,17250,0
|
|
20240228,181100,433624070,17250,17250,17250,17250,0
|
|
20240228,181000,433624070,17250,17250,17250,17250,0
|
|
20240228,180900,433624070,17250,17250,17250,17250,0
|
|
20240228,180800,433624070,17250,17250,17250,17250,0
|
|
20240228,180700,433624070,17250,17250,17250,17250,0
|
|
20240228,180600,433624070,17250,17250,17250,17250,0
|
|
20240228,180500,433624070,17250,17250,17250,17250,0
|
|
20240228,180400,433624070,17250,17250,17250,17250,0
|
|
20240228,180300,433624070,17250,17250,17250,17250,0
|
|
20240228,180200,433624070,17250,17250,17250,17250,0
|
|
20240228,180100,433624070,17250,17250,17250,17250,0
|
|
20240228,180000,433624070,17250,17250,17250,17250,0
|
|
20240228,175900,433624070,17250,17250,17250,17250,0
|
|
20240228,175800,433624070,17250,17250,17250,17250,0
|
|
20240228,175700,433624070,17250,17250,17250,17250,0
|
|
20240228,175600,433624070,17250,17250,17250,17250,0
|
|
20240228,175500,433624070,17250,17250,17250,17250,0
|
|
20240228,175400,433624070,17250,17250,17250,17250,0
|
|
20240228,175300,433624070,17250,17250,17250,17250,0
|
|
20240228,175200,433624070,17250,17250,17250,17250,734
|
|
20240228,175100,433624070,17250,17250,17250,17250,0
|
|
20240228,175000,433624070,17250,17250,17250,17250,0
|
|
20240228,174900,433624070,17250,17250,17250,17250,0
|
|
20240228,174800,433624070,17250,17250,17250,17250,0
|
|
20240228,174700,433624070,17250,17250,17250,17250,0
|
|
20240228,174600,433624070,17250,17250,17250,17250,0
|
|
20240228,174500,433624070,17250,17250,17250,17250,0
|
|
20240228,174400,433624070,17250,17250,17250,17250,0
|
|
20240228,174300,433624070,17250,17250,17250,17250,0
|
|
20240228,174200,433624070,17250,17250,17250,17250,0
|
|
20240228,174100,433624070,17250,17250,17250,17250,0
|
|
20240228,174000,433624070,17250,17250,17250,17250,0
|
|
20240228,173900,433624070,17250,17250,17250,17250,0
|
|
20240228,173800,433624070,17250,17250,17250,17250,0
|
|
20240228,173700,433624070,17250,17250,17250,17250,0
|
|
20240228,173600,433624070,17250,17250,17250,17250,0
|
|
20240228,173500,433624070,17250,17250,17250,17250,0
|
|
20240228,173400,433624070,17250,17250,17250,17250,0
|
|
20240228,173300,433624070,17250,17250,17250,17250,0
|
|
20240228,173200,433624070,17250,17250,17250,17250,0
|
|
20240228,173100,433624070,17250,17250,17250,17250,0
|
|
20240228,173000,433624070,17250,17250,17250,17250,0
|
|
20240228,172900,433624070,17250,17250,17250,17250,0
|
|
20240228,172800,433624070,17250,17250,17250,17250,0
|
|
20240228,172700,433624070,17250,17250,17250,17250,0
|
|
20240228,172600,433624070,17250,17250,17250,17250,0
|
|
20240228,172500,433624070,17250,17250,17250,17250,0
|
|
20240228,172400,433624070,17250,17250,17250,17250,0
|
|
20240228,172300,433624070,17250,17250,17250,17250,0
|
|
20240228,172200,433624070,17250,17250,17250,17250,734
|
|
20240228,172100,433624070,17250,17250,17250,17250,0
|
|
20240228,172000,433624070,17250,17250,17250,17250,0
|
|
20240228,171900,433624070,17250,17250,17250,17250,0
|
|
20240228,171800,433624070,17250,17250,17250,17250,0
|
|
20240228,171700,433624070,17250,17250,17250,17250,0
|
|
20240228,171600,433624070,17250,17250,17250,17250,0
|
|
20240228,171500,433624070,17250,17250,17250,17250,0
|
|
20240228,171400,433624070,17250,17250,17250,17250,0
|
|
20240228,171300,433624070,17250,17250,17250,17250,0
|
|
20240228,171200,433624070,17250,17250,17250,17250,0
|
|
20240228,171100,433624070,17250,17250,17250,17250,0
|
|
20240228,171000,433624070,17250,17250,17250,17250,0
|
|
20240228,170900,433624070,17250,17250,17250,17250,0
|
|
20240228,170800,433624070,17250,17250,17250,17250,0
|
|
20240228,170700,433624070,17250,17250,17250,17250,0
|
|
20240228,170600,433624070,17250,17250,17250,17250,0
|
|
20240228,170500,433624070,17250,17250,17250,17250,0
|
|
20240228,170400,433624070,17250,17250,17250,17250,0
|
|
20240228,170300,433624070,17250,17250,17250,17250,0
|
|
20240228,170200,433624070,17250,17250,17250,17250,0
|
|
20240228,170100,433624070,17250,17250,17250,17250,0
|
|
20240228,170000,433624070,17250,17250,17250,17250,0
|
|
20240228,165900,433624070,17250,17250,17250,17250,0
|
|
20240228,165800,433624070,17250,17250,17250,17250,0
|
|
20240228,165700,433624070,17250,17250,17250,17250,0
|
|
20240228,165600,433624070,17250,17250,17250,17250,0
|
|
20240228,165500,433624070,17250,17250,17250,17250,0
|
|
20240228,165400,433624070,17250,17250,17250,17250,0
|
|
20240228,165300,433624070,17250,17250,17250,17250,0
|
|
20240228,165200,433624070,17250,17250,17250,17250,734
|
|
20240228,165100,433624070,17250,17250,17250,17250,0
|
|
20240228,165000,433624070,17250,17250,17250,17250,0
|
|
20240228,164900,433624070,17250,17250,17250,17250,0
|
|
20240228,164800,433624070,17250,17250,17250,17250,0
|
|
20240228,164700,433624070,17250,17250,17250,17250,0
|
|
20240228,164600,433624070,17250,17250,17250,17250,0
|
|
20240228,164500,433624070,17250,17250,17250,17250,0
|
|
20240228,164400,433624070,17250,17250,17250,17250,0
|
|
20240228,164300,433624070,17250,17250,17250,17250,0
|
|
20240228,164200,433624070,17250,17250,17250,17250,0
|
|
20240228,164100,433624070,17250,17250,17250,17250,0
|
|
20240228,164000,433624070,17250,17250,17250,17250,0
|
|
20240228,163900,433624070,17250,17250,17250,17250,0
|
|
20240228,163800,433624070,17250,17250,17250,17250,0
|
|
20240228,163700,433624070,17250,17250,17250,17250,0
|
|
20240228,163600,433624070,17250,17250,17250,17250,0
|
|
20240228,163500,433624070,17250,17250,17250,17250,0
|
|
20240228,163400,433624070,17250,17250,17250,17250,0
|
|
20240228,163300,433624070,17250,17250,17250,17250,0
|
|
20240228,163200,433624070,17250,17250,17250,17250,0
|
|
20240228,163100,433624070,17250,17250,17250,17250,0
|
|
20240228,163000,433624070,17250,17250,17250,17250,0
|
|
20240228,162900,433624070,17250,17250,17250,17250,0
|
|
20240228,162800,433624070,17250,17250,17250,17250,0
|
|
20240228,162700,433624070,17250,17250,17250,17250,0
|
|
20240228,162600,433624070,17250,17250,17250,17250,0
|
|
20240228,162500,433624070,17250,17250,17250,17250,0
|
|
20240228,162400,433624070,17250,17250,17250,17250,0
|
|
20240228,162300,433624070,17250,17250,17250,17250,0
|
|
20240228,162200,433624070,17250,17250,17250,17250,734
|
|
20240228,162100,433624070,17250,17250,17250,17250,0
|
|
20240228,162000,433624070,17250,17250,17250,17250,0
|
|
20240228,161900,433624070,17250,17250,17250,17250,0
|
|
20240228,161800,433624070,17250,17250,17250,17250,0
|
|
20240228,161700,433624070,17250,17250,17250,17250,0
|
|
20240228,161600,433624070,17250,17250,17250,17250,0
|
|
20240228,161500,433624070,17250,17250,17250,17250,0
|
|
20240228,161400,433624070,17250,17250,17250,17250,0
|
|
20240228,161300,433624070,17250,17250,17250,17250,0
|
|
20240228,161200,433624070,17250,17250,17250,17250,0
|
|
20240228,161100,433624070,17250,17250,17250,17250,0
|
|
20240228,161000,433624070,17250,17250,17250,17250,0
|
|
20240228,160900,433624070,17250,17250,17250,17250,0
|
|
20240228,160800,433624070,17250,17250,17250,17250,0
|
|
20240228,160700,433624070,17250,17250,17250,17250,0
|
|
20240228,160600,433624070,17250,17250,17250,17250,0
|
|
20240228,160500,433624070,17250,17250,17250,17250,0
|
|
20240228,160400,433624070,17250,17250,17250,17250,0
|
|
20240228,160300,433624070,17250,17250,17250,17250,0
|
|
20240228,160200,433624070,17250,17250,17250,17250,0
|
|
20240228,160100,433624070,17250,17250,17250,17250,0
|
|
20240228,160000,433624070,17250,17250,17250,17250,0
|
|
20240228,155900,433624070,17250,17250,17250,17250,0
|
|
20240228,155800,433624070,17250,17250,17250,17250,0
|
|
20240228,155700,433624070,17250,17250,17250,17250,0
|
|
20240228,155600,433624070,17250,17250,17250,17250,0
|
|
20240228,155500,433624070,17250,17250,17250,17250,0
|
|
20240228,155400,433624070,17250,17250,17250,17250,0
|
|
20240228,155300,433624070,17250,17250,17250,17250,0
|
|
20240228,155200,433624070,17250,17250,17250,17250,734
|
|
20240228,155100,433624070,17250,17250,17250,17250,0
|
|
20240228,155000,433624070,17250,17250,17250,17250,0
|
|
20240228,154900,433624070,17250,17250,17250,17250,0
|
|
20240228,154800,433624070,17250,17250,17250,17250,0
|
|
20240228,154700,433624070,17250,17250,17250,17250,0
|
|
20240228,154600,433624070,17250,17250,17250,17250,0
|
|
20240228,154500,433624070,17250,17250,17250,17250,0
|
|
20240228,154400,433624070,17250,17250,17250,17250,0
|
|
20240228,154300,433624070,17250,17250,17250,17250,0
|
|
20240228,154200,433624070,17250,17250,17250,17250,0
|
|
20240228,154100,433624070,17250,17250,17250,17250,0
|
|
20240228,154000,433624070,17250,17250,17250,17250,0
|
|
20240228,153900,433624070,17250,17250,17250,17250,0
|
|
20240228,153800,433624070,17250,17250,17250,17250,0
|
|
20240228,153700,433624070,17250,17250,17250,17250,0
|
|
20240228,153600,433624070,17250,17250,17250,17250,0
|
|
20240228,153500,433624070,17250,17250,17250,17250,0
|
|
20240228,153400,433624070,17250,17250,17250,17250,0
|
|
20240228,153300,433624070,17250,17250,17250,17250,0
|
|
20240228,153200,433624070,17250,17250,17250,17250,0
|
|
20240228,153100,433624070,17250,17250,17250,17250,0
|
|
20240228,153000,433624070,17250,17250,17250,17250,734
|
|
20240228,152900,420962570,17230,17230,17230,17230,0
|
|
20240228,152800,420962570,17230,17230,17230,17230,0
|
|
20240228,152700,420962570,17230,17230,17230,17230,0
|
|
20240228,152600,420962570,17230,17230,17230,17230,0
|
|
20240228,152500,420962570,17230,17230,17230,17230,0
|
|
20240228,152400,420962570,17230,17230,17230,17230,0
|
|
20240228,152300,420962570,17230,17230,17230,17230,0
|
|
20240228,152200,420962570,17230,17230,17230,17230,0
|
|
20240228,152100,420962570,17230,17230,17230,17230,0
|
|
20240228,152000,420962570,17230,17230,17230,17230,0
|
|
20240228,151900,420962570,17230,17230,17230,17230,84
|
|
20240228,151800,419515250,17280,17280,17280,17280,0
|
|
20240228,151700,419515250,17280,17230,17280,17230,2
|
|
20240228,151600,419480740,17280,17270,17280,17270,101
|
|
20240228,151500,417736460,17270,17270,17270,17270,3
|
|
20240228,151400,417684650,17280,17280,17280,17280,30
|
|
20240228,151300,417166250,17280,17280,17280,17280,0
|
|
20240228,151200,417166250,17280,17280,17280,17280,0
|
|
20240228,151100,417166250,17280,17280,17280,17280,0
|
|
20240228,151000,417166250,17280,17220,17280,17220,61
|
|
20240228,150900,416112230,17220,17260,17280,17220,2115
|
|
20240228,150800,379568850,17260,17260,17260,17260,0
|
|
20240228,150700,379568850,17260,17260,17260,17260,0
|
|
20240228,150600,379568850,17260,17250,17260,17250,66
|
|
20240228,150500,378430150,17250,17250,17250,17250,0
|
|
20240228,150400,378430150,17250,17240,17250,17240,54
|
|
20240228,150300,377499150,17240,17240,17240,17240,50
|
|
20240228,150200,376637150,17240,17240,17240,17240,57
|
|
20240228,150100,375654470,17250,17250,17250,17250,0
|
|
20240228,150000,375654470,17250,17220,17250,17220,20
|
|
20240228,145900,375310040,17220,17210,17220,17210,8
|
|
20240228,145800,375172290,17210,17190,17210,17190,26
|
|
20240228,145700,374724930,17220,17220,17220,17220,4
|
|
20240228,145600,374656050,17260,17260,17260,17260,0
|
|
20240228,145500,374656050,17260,17260,17260,17260,0
|
|
20240228,145400,374656050,17260,17210,17260,17210,51
|
|
20240228,145300,373778290,17210,17210,17210,17210,553
|
|
20240228,145200,364261160,17260,17260,17260,17260,0
|
|
20240228,145100,364261160,17260,17260,17260,17260,0
|
|
20240228,145000,364261160,17260,17260,17260,17260,0
|
|
20240228,144900,364261160,17260,17260,17260,17260,0
|
|
20240228,144800,364261160,17260,17260,17260,17260,0
|
|
20240228,144700,364261160,17260,17260,17260,17260,0
|
|
20240228,144600,364261160,17260,17260,17260,17260,0
|
|
20240228,144500,364261160,17260,17260,17260,17260,119
|
|
20240228,144400,362207220,17260,17260,17270,17260,62
|
|
20240228,144300,361137080,17270,17270,17270,17270,130
|
|
20240228,144200,358891980,17270,17270,17270,17270,100
|
|
20240228,144100,357164980,17270,17270,17270,17270,30
|
|
20240228,144000,356646880,17270,17270,17270,17270,0
|
|
20240228,143900,356646880,17270,17270,17270,17270,0
|
|
20240228,143800,356646880,17270,17270,17270,17270,1
|
|
20240228,143700,356629610,17200,17210,17210,17200,94
|
|
20240228,143600,355012520,17280,17270,17280,17220,1930
|
|
20240228,143500,321756910,17270,17220,17270,17220,112
|
|
20240228,143400,319828220,17270,17270,17270,17270,0
|
|
20240228,143300,319828220,17270,17270,17270,17270,0
|
|
20240228,143200,319828220,17270,17270,17270,17270,1
|
|
20240228,143100,319810950,17220,17270,17270,17220,693
|
|
20240228,143000,307877440,17230,17230,17230,17230,33
|
|
20240228,142900,307308850,17280,17280,17280,17280,0
|
|
20240228,142800,307308850,17280,17280,17280,17280,0
|
|
20240228,142700,307308850,17280,17280,17280,17280,0
|
|
20240228,142600,307308850,17280,17280,17280,17280,0
|
|
20240228,142500,307308850,17280,17280,17280,17280,1
|
|
20240228,142400,307291570,17230,17230,17230,17230,1
|
|
20240228,142300,307274340,17280,17280,17280,17280,10
|
|
20240228,142200,307101540,17310,17280,17310,17280,8
|
|
20240228,142100,306963270,17280,17280,17280,17280,1
|
|
20240228,142000,306945990,17230,17250,17250,17230,193
|
|
20240228,141900,303620350,17280,17280,17280,17280,0
|
|
20240228,141800,303620350,17280,17280,17280,17280,10
|
|
20240228,141700,303447550,17280,17280,17280,17280,0
|
|
20240228,141600,303447550,17280,17280,17280,17280,0
|
|
20240228,141500,303447550,17280,17280,17280,17280,1
|
|
20240228,141400,303430270,17280,17280,17280,17280,1
|
|
20240228,141300,303412990,17280,17280,17280,17280,0
|
|
20240228,141200,303412990,17280,17280,17280,17280,0
|
|
20240228,141100,303412990,17280,17280,17280,17280,18
|
|
20240228,141000,303101950,17320,17320,17320,17320,0
|
|
20240228,140900,303101950,17320,17320,17320,17320,0
|
|
20240228,140800,303101950,17320,17320,17320,17320,0
|
|
20240228,140700,303101950,17320,17320,17320,17320,0
|
|
20240228,140600,303101950,17320,17320,17320,17320,0
|
|
20240228,140500,303101950,17320,17320,17320,17320,18
|
|
20240228,140400,302790190,17320,17320,17320,17320,1
|
|
20240228,140300,302772870,17320,17320,17320,17320,5
|
|
20240228,140200,302686270,17320,17320,17320,17320,0
|
|
20240228,140100,302686270,17320,17320,17320,17320,1
|
|
20240228,140000,302668950,17200,17200,17200,17200,1
|
|
20240228,135900,302651750,17320,17320,17320,17320,0
|
|
20240228,135800,302651750,17320,17320,17320,17320,0
|
|
20240228,135700,302651750,17320,17320,17320,17320,0
|
|
20240228,135600,302651750,17320,17320,17320,17320,0
|
|
20240228,135500,302651750,17320,17320,17320,17320,0
|
|
20240228,135400,302651750,17320,17320,17320,17320,1
|
|
20240228,135300,302634430,17200,17230,17230,17200,53
|
|
20240228,135200,301721860,17320,17320,17320,17320,7
|
|
20240228,135100,301600620,17340,17340,17340,17340,0
|
|
20240228,135000,301600620,17340,17340,17340,17340,0
|
|
20240228,134900,301600620,17340,17340,17340,17340,0
|
|
20240228,134800,301600620,17340,17340,17340,17340,0
|
|
20240228,134700,301600620,17340,17340,17340,17340,0
|
|
20240228,134600,301600620,17340,17340,17340,17340,0
|
|
20240228,134500,301600620,17340,17340,17340,17340,0
|
|
20240228,134400,301600620,17340,17340,17340,17340,0
|
|
20240228,134300,301600620,17340,17340,17340,17340,34
|
|
20240228,134200,301011060,17340,17320,17340,17320,100
|
|
20240228,134100,299278420,17320,17320,17320,17320,1
|
|
20240228,134000,299261100,17220,17220,17220,17220,0
|
|
20240228,133900,299261100,17220,17240,17240,17220,15
|
|
20240228,133800,299002680,17320,17320,17320,17320,1
|
|
20240228,133700,298985360,17350,17350,17350,17350,0
|
|
20240228,133600,298985360,17350,17350,17350,17350,0
|
|
20240228,133500,298985360,17350,17350,17350,17350,52
|
|
20240228,133400,298083160,17320,17310,17320,17310,130
|
|
20240228,133300,295831930,17310,17310,17310,17310,0
|
|
20240228,133200,295831930,17310,17310,17310,17310,5
|
|
20240228,133100,295745380,17310,17310,17310,17310,0
|
|
20240228,133000,295745380,17310,17290,17310,17290,13
|
|
20240228,132900,295520580,17290,17250,17290,17250,110
|
|
20240228,132800,293620400,17260,17260,17260,17260,300
|
|
20240228,132700,288442400,17270,17280,17280,17270,127
|
|
20240228,132600,286248410,17280,17280,17280,17280,18
|
|
20240228,132500,285937370,17280,17280,17280,17280,0
|
|
20240228,132400,285937370,17280,17270,17280,17270,100
|
|
20240228,132300,284209780,17290,17290,17290,17290,0
|
|
20240228,132200,284209780,17290,17290,17290,17290,0
|
|
20240228,132100,284209780,17290,17290,17290,17290,0
|
|
20240228,132000,284209780,17290,17290,17290,17290,0
|
|
20240228,131900,284209780,17290,17290,17290,17290,1
|
|
20240228,131800,284192490,17240,17240,17240,17240,0
|
|
20240228,131700,284192490,17240,17240,17290,17240,9
|
|
20240228,131600,284037280,17240,17290,17290,17240,5
|
|
20240228,131500,283950880,17290,17290,17290,17290,3
|
|
20240228,131400,283899010,17260,17260,17260,17260,11
|
|
20240228,131300,283709150,17290,17290,17290,17290,0
|
|
20240228,131200,283709150,17290,17290,17290,17290,0
|
|
20240228,131100,283709150,17290,17290,17290,17290,0
|
|
20240228,131000,283709150,17290,17290,17290,17290,0
|
|
20240228,130900,283709150,17290,17290,17290,17290,0
|
|
20240228,130800,283709150,17290,17290,17290,17290,0
|
|
20240228,130700,283709150,17290,17240,17290,17240,10
|
|
20240228,130600,283536700,17240,17240,17240,17240,99
|
|
20240228,130500,281829940,17240,17190,17240,17190,500
|
|
20240228,130400,273220940,17180,17180,17180,17180,101
|
|
20240228,130300,271485760,17180,17180,17180,17180,0
|
|
20240228,130200,271485760,17180,17180,17180,17180,0
|
|
20240228,130100,271485760,17180,17180,17180,17180,1
|
|
20240228,130000,271468580,17160,17170,17180,17160,245
|
|
20240228,125900,267263050,17190,17190,17190,17190,1
|
|
20240228,125800,267245860,17190,17190,17190,17190,0
|
|
20240228,125700,267245860,17190,17190,17190,17190,29
|
|
20240228,125600,266747350,17190,17190,17190,17190,1
|
|
20240228,125500,266730160,17180,17190,17190,17180,174
|
|
20240228,125400,263739870,17190,17190,17190,17190,30
|
|
20240228,125300,263224170,17200,17200,17200,17200,0
|
|
20240228,125200,263224170,17200,17200,17200,17200,0
|
|
20240228,125100,263224170,17200,17200,17200,17200,0
|
|
20240228,125000,263224170,17200,17200,17200,17200,5
|
|
20240228,124900,263138170,17200,17200,17200,17200,2
|
|
20240228,124800,263103770,17240,17190,17240,17190,59
|
|
20240228,124700,262089510,17240,17240,17240,17240,0
|
|
20240228,124600,262089510,17240,17190,17240,17190,2
|
|
20240228,124500,262055080,17240,17240,17240,17240,1
|
|
20240228,124400,262037840,17190,17190,17190,17190,8
|
|
20240228,124300,261900320,17190,17190,17190,17190,0
|
|
20240228,124200,261900320,17190,17240,17240,17190,194
|
|
20240228,124100,258563940,17240,17240,17240,17240,1
|
|
20240228,124000,258546700,17200,17240,17240,17200,5
|
|
20240228,123900,258460660,17200,17200,17200,17200,7
|
|
20240228,123800,258340260,17240,17240,17240,17240,0
|
|
20240228,123700,258340260,17240,17240,17240,17240,0
|
|
20240228,123600,258340260,17240,17240,17240,17240,5
|
|
20240228,123500,258254060,17240,17240,17240,17240,0
|
|
20240228,123400,258254060,17240,17240,17240,17240,1
|
|
20240228,123300,258236820,17240,17240,17240,17240,0
|
|
20240228,123200,258236820,17240,17240,17240,17240,1
|
|
20240228,123100,258219580,17200,17210,17210,17200,179
|
|
20240228,123000,255140410,17240,17240,17240,17240,2
|
|
20240228,122900,255105930,17210,17210,17210,17210,20
|
|
20240228,122800,254761730,17240,17220,17240,17220,201
|
|
20240228,122700,251300490,17220,17220,17220,17220,90
|
|
20240228,122600,249750690,17220,17220,17220,17220,42
|
|
20240228,122500,249027450,17240,17240,17240,17240,0
|
|
20240228,122400,249027450,17240,17240,17240,17240,7
|
|
20240228,122300,248906770,17240,17240,17240,17240,1
|
|
20240228,122200,248889530,17220,17230,17230,17220,70
|
|
20240228,122100,247683810,17240,17240,17240,17240,0
|
|
20240228,122000,247683810,17240,17240,17240,17240,0
|
|
20240228,121900,247683810,17240,17240,17240,17240,2
|
|
20240228,121800,247649330,17240,17240,17240,17240,30
|
|
20240228,121700,247132130,17240,17240,17240,17240,2
|
|
20240228,121600,247097650,17290,17290,17290,17290,0
|
|
20240228,121500,247097650,17290,17290,17290,17290,0
|
|
20240228,121400,247097650,17290,17290,17290,17290,0
|
|
20240228,121300,247097650,17290,17290,17290,17290,0
|
|
20240228,121200,247097650,17290,17290,17290,17290,0
|
|
20240228,121100,247097650,17290,17290,17290,17290,0
|
|
20240228,121000,247097650,17290,17290,17290,17290,0
|
|
20240228,120900,247097650,17290,17290,17290,17290,0
|
|
20240228,120800,247097650,17290,17290,17290,17290,0
|
|
20240228,120700,247097650,17290,17290,17290,17290,0
|
|
20240228,120600,247097650,17290,17290,17290,17290,0
|
|
20240228,120500,247097650,17290,17290,17290,17290,50
|
|
20240228,120400,246233150,17290,17290,17290,17290,0
|
|
20240228,120300,246233150,17290,17290,17290,17290,0
|
|
20240228,120200,246233150,17290,17290,17290,17290,0
|
|
20240228,120100,246233150,17290,17290,17290,17290,0
|
|
20240228,120000,246233150,17290,17290,17290,17290,2
|
|
20240228,115900,246198570,17290,17290,17290,17290,0
|
|
20240228,115800,246198570,17290,17290,17290,17270,281
|
|
20240228,115700,241341360,17290,17290,17290,17290,0
|
|
20240228,115600,241341360,17290,17270,17290,17270,17
|
|
20240228,115500,241047730,17290,17290,17290,17290,126
|
|
20240228,115400,238869190,17290,17290,17290,17290,0
|
|
20240228,115300,238869190,17290,17280,17290,17280,10
|
|
20240228,115200,238696360,17290,17290,17290,17290,0
|
|
20240228,115100,238696360,17290,17290,17290,17290,0
|
|
20240228,115000,238696360,17290,17290,17290,17290,0
|
|
20240228,114900,238696360,17290,17290,17290,17290,20
|
|
20240228,114800,238350560,17290,17290,17290,17290,0
|
|
20240228,114700,238350560,17290,17290,17290,17290,0
|
|
20240228,114600,238350560,17290,17290,17290,17290,0
|
|
20240228,114500,238350560,17290,17290,17290,17290,2
|
|
20240228,114400,238315980,17290,17290,17290,17290,0
|
|
20240228,114300,238315980,17290,17290,17290,17290,4
|
|
20240228,114200,238246820,17290,17290,17290,17290,0
|
|
20240228,114100,238246820,17290,17290,17290,17290,3
|
|
20240228,114000,238194950,17290,17290,17290,17290,2
|
|
20240228,113900,238160370,17220,17220,17220,17220,13
|
|
20240228,113800,237936510,17220,17220,17220,17220,5
|
|
20240228,113700,237850410,17220,17220,17220,17220,17
|
|
20240228,113600,237557670,17220,17260,17260,17220,969
|
|
20240228,113500,220869020,17230,17230,17230,17230,12
|
|
20240228,113400,220662260,17270,17270,17270,17270,0
|
|
20240228,113300,220662260,17270,17270,17270,17270,0
|
|
20240228,113200,220662260,17270,17270,17270,17270,0
|
|
20240228,113100,220662260,17270,17270,17270,17270,0
|
|
20240228,113000,220662260,17270,17270,17270,17270,0
|
|
20240228,112900,220662260,17270,17240,17270,17230,41
|
|
20240228,112800,219955590,17270,17270,17270,17270,1
|
|
20240228,112700,219938320,17240,17240,17240,17240,89
|
|
20240228,112600,218403960,17270,17250,17270,17250,39
|
|
20240228,112500,217731190,17270,17270,17270,17270,0
|
|
20240228,112400,217731190,17270,17270,17270,17270,1
|
|
20240228,112300,217713920,17240,17270,17270,17240,170
|
|
20240228,112200,214782510,17250,17270,17270,17250,30
|
|
20240228,112100,214264910,17280,17280,17280,17280,10
|
|
20240228,112000,214092110,17290,17290,17290,17290,0
|
|
20240228,111900,214092110,17290,17290,17290,17290,0
|
|
20240228,111800,214092110,17290,17290,17290,17290,0
|
|
20240228,111700,214092110,17290,17290,17290,17290,1
|
|
20240228,111600,214074820,17300,17300,17300,17300,0
|
|
20240228,111500,214074820,17300,17300,17300,17300,0
|
|
20240228,111400,214074820,17300,17300,17300,17300,100
|
|
20240228,111300,212344820,17300,17290,17300,17240,251
|
|
20240228,111200,208015830,17300,17290,17300,17290,18
|
|
20240228,111100,207704600,17290,17290,17290,17290,283
|
|
20240228,111000,202811530,17290,17290,17290,17290,0
|
|
20240228,110900,202811530,17290,17270,17290,17260,201
|
|
20240228,110800,199342140,17290,17290,17290,17290,0
|
|
20240228,110700,199342140,17290,17290,17290,17290,0
|
|
20240228,110600,199342140,17290,17290,17290,17290,0
|
|
20240228,110500,199342140,17290,17280,17290,17280,2
|
|
20240228,110400,199307570,17260,17290,17290,17260,155
|
|
20240228,110300,196632120,17290,17260,17290,17260,301
|
|
20240228,110200,191436830,17290,17290,17290,17290,0
|
|
20240228,110100,191436830,17290,17290,17290,17290,0
|
|
20240228,110000,191436830,17290,17290,17290,17290,2
|
|
20240228,105900,191402250,17260,17270,17270,17260,100
|
|
20240228,105800,189676190,17290,17290,17290,17290,201
|
|
20240228,105700,186200900,17290,17290,17290,17290,20
|
|
20240228,105600,185855100,17290,17280,17290,17260,156
|
|
20240228,105500,183162450,17290,17290,17290,17290,2
|
|
20240228,105400,183127870,17290,17290,17290,17290,1
|
|
20240228,105300,183110580,17290,17290,17290,17290,1
|
|
20240228,105200,183093290,17300,17260,17300,17260,18
|
|
20240228,105100,182782570,17260,17270,17270,17260,490
|
|
20240228,105000,174324410,17300,17300,17300,17300,1
|
|
20240228,104900,174307110,17300,17300,17300,17300,0
|
|
20240228,104800,174307110,17300,17300,17300,17300,0
|
|
20240228,104700,174307110,17300,17300,17300,17300,360
|
|
20240228,104600,168079110,17300,17300,17300,17300,1
|
|
20240228,104500,168061810,17260,17260,17260,17260,16
|
|
20240228,104400,167785650,17300,17290,17300,17250,426
|
|
20240228,104300,160427440,17290,17280,17290,17280,509
|
|
20240228,104200,151631420,17300,17300,17300,17300,0
|
|
20240228,104100,151631420,17300,17300,17300,17300,2
|
|
20240228,104000,151596820,17280,17270,17280,17260,380
|
|
20240228,103900,145034000,17280,17280,17280,17280,0
|
|
20240228,103800,145034000,17280,17280,17280,17280,22
|
|
20240228,103700,144653840,17280,17280,17280,17280,20
|
|
20240228,103600,144308240,17280,17280,17280,17280,20
|
|
20240228,103500,143962640,17300,17300,17300,17300,5
|
|
20240228,103400,143876140,17300,17290,17300,17280,243
|
|
20240228,103300,139677010,17290,17290,17290,17290,11
|
|
20240228,103200,139486820,17290,17290,17290,17290,15
|
|
20240228,103100,139227470,17310,17310,17310,17310,0
|
|
20240228,103000,139227470,17310,17300,17310,17300,124
|
|
20240228,102900,137081150,17280,17280,17280,17280,8
|
|
20240228,102800,136942910,17310,17310,17310,17310,0
|
|
20240228,102700,136942910,17310,17310,17310,17310,10
|
|
20240228,102600,136769810,17310,17310,17310,17310,0
|
|
20240228,102500,136769810,17310,17310,17310,17310,0
|
|
20240228,102400,136769810,17310,17280,17310,17280,121
|
|
20240228,102300,134678900,17310,17300,17310,17270,221
|
|
20240228,102200,130858080,17310,17320,17320,17310,24
|
|
20240228,102100,130442540,17320,17320,17320,17320,0
|
|
20240228,102000,130442540,17320,17310,17320,17310,155
|
|
20240228,101900,127759480,17310,17310,17310,17310,0
|
|
20240228,101800,127759480,17310,17310,17310,17310,27
|
|
20240228,101700,127292110,17320,17320,17320,17320,6
|
|
20240228,101600,127188190,17340,17320,17340,17320,91
|
|
20240228,101500,125612050,17350,17320,17350,17320,6
|
|
20240228,101400,125508070,17320,17320,17320,17320,51
|
|
20240228,101300,124624750,17320,17320,17320,17320,90
|
|
20240228,101200,123065950,17350,17350,17350,17350,0
|
|
20240228,101100,123065950,17350,17350,17350,17350,5
|
|
20240228,101000,122979200,17350,17350,17350,17350,0
|
|
20240228,100900,122979200,17350,17350,17350,17350,2
|
|
20240228,100800,122944500,17360,17360,17360,17360,0
|
|
20240228,100700,122944500,17360,17360,17360,17360,0
|
|
20240228,100600,122944500,17360,17360,17360,17360,0
|
|
20240228,100500,122944500,17360,17360,17360,17360,57
|
|
20240228,100400,121954980,17360,17320,17360,17320,110
|
|
20240228,100300,120049740,17320,17320,17320,17320,1
|
|
20240228,100200,120032420,17370,17370,17370,17370,247
|
|
20240228,100100,115742030,17370,17370,17370,17370,0
|
|
20240228,100000,115742030,17370,17370,17370,17370,1
|
|
20240228,095900,115724660,17310,17310,17310,17310,8
|
|
20240228,095800,115586180,17370,17370,17370,17370,0
|
|
20240228,095700,115586180,17370,17370,17370,17370,30
|
|
20240228,095600,115065080,17380,17380,17380,17380,2
|
|
20240228,095500,115030320,17320,17320,17320,17320,413
|
|
20240228,095400,107877160,17380,17380,17380,17380,0
|
|
20240228,095300,107877160,17380,17380,17380,17380,2
|
|
20240228,095200,107842400,17380,17380,17380,17380,1
|
|
20240228,095100,107825020,17400,17400,17400,17400,0
|
|
20240228,095000,107825020,17400,17400,17400,17400,0
|
|
20240228,094900,107825020,17400,17400,17400,17400,5
|
|
20240228,094800,107738020,17420,17420,17420,17420,0
|
|
20240228,094700,107738020,17420,17420,17420,17420,0
|
|
20240228,094600,107738020,17420,17390,17420,17390,200
|
|
20240228,094500,104254610,17390,17390,17390,17390,1
|
|
20240228,094400,104237220,17300,17400,17400,17300,110
|
|
20240228,094300,102328670,17410,17410,17410,17410,55
|
|
20240228,094200,101371120,17430,17310,17430,17310,41
|
|
20240228,094100,100661290,17310,17310,17310,17310,1
|
|
20240228,094000,100643980,17400,17350,17400,17310,38
|
|
20240228,093900,99985930,17310,17340,17340,17310,32
|
|
20240228,093800,99431360,17350,17350,17350,17340,82
|
|
20240228,093700,98009100,17350,17360,17360,17350,20
|
|
20240228,093600,97662010,17430,17430,17430,17430,38
|
|
20240228,093500,96999670,17440,17410,17440,17410,50
|
|
20240228,093400,96128300,17440,17440,17440,17440,2
|
|
20240228,093300,96093420,17440,17440,17450,17440,12
|
|
20240228,093200,95884130,17450,17430,17450,17430,993
|
|
20240228,093100,78573080,17430,17420,17430,17420,72
|
|
20240228,093000,77318550,17420,17350,17420,17350,775
|
|
20240228,092900,63862730,17350,17350,17350,17350,1
|
|
20240228,092800,63845380,17340,17340,17340,17340,0
|
|
20240228,092700,63845380,17340,17350,17350,17340,22
|
|
20240228,092600,63463860,17350,17300,17350,17300,26
|
|
20240228,092500,63014010,17300,17300,17300,17300,5
|
|
20240228,092400,62927510,17360,17360,17360,17360,0
|
|
20240228,092300,62927510,17360,17360,17360,17360,1
|
|
20240228,092200,62910150,17300,17300,17300,17300,10
|
|
20240228,092100,62737150,17360,17360,17360,17360,0
|
|
20240228,092000,62737150,17360,17360,17360,17360,0
|
|
20240228,091900,62737150,17360,17360,17360,17360,1
|
|
20240228,091800,62719790,17290,17390,17390,17290,232
|
|
20240228,091700,58705210,17390,17390,17390,17390,0
|
|
20240228,091600,58705210,17390,17390,17390,17390,1
|
|
20240228,091500,58687820,17390,17350,17390,17350,61
|
|
20240228,091400,57627190,17350,17350,17350,17350,19
|
|
20240228,091300,57297540,17390,17350,17390,17350,358
|
|
20240228,091200,51086200,17390,17380,17390,17350,314
|
|
20240228,091100,45637840,17350,17350,17350,17350,10
|
|
20240228,091000,45464340,17350,17350,17350,17350,0
|
|
20240228,090900,45464340,17350,17350,17350,17350,70
|
|
20240228,090800,44249840,17350,17350,17350,17350,100
|
|
20240228,090700,42514840,17400,17390,17400,17390,99
|
|
20240228,090600,40792940,17390,17290,17390,17290,122
|
|
20240228,090500,38677010,17280,17280,17280,17280,73
|
|
20240228,090400,37415570,17280,17170,17280,17170,43
|
|
20240228,090300,36677150,17270,17270,17270,17270,0
|
|
20240228,090200,36677150,17270,17150,17270,17150,297
|
|
20240228,090100,31557550,17150,17250,17270,16970,1742
|
|
20240228,090000,1791090,17250,17220,17250,17220,104
|