670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,200700,287101830,11400,11400,11400,11400,720
|
|
20240222,200600,287101830,11400,11400,11400,11400,0
|
|
20240222,200500,287101830,11400,11400,11400,11400,0
|
|
20240222,200400,287101830,11400,11400,11400,11400,0
|
|
20240222,200300,287101830,11400,11400,11400,11400,0
|
|
20240222,200200,287101830,11400,11400,11400,11400,0
|
|
20240222,200100,287101830,11400,11400,11400,11400,0
|
|
20240222,200000,287101830,11400,11400,11400,11400,0
|
|
20240222,195900,287101830,11400,11400,11400,11400,0
|
|
20240222,195800,287101830,11400,11400,11400,11400,0
|
|
20240222,195700,287101830,11400,11400,11400,11400,0
|
|
20240222,195600,287101830,11400,11400,11400,11400,0
|
|
20240222,195500,287101830,11400,11400,11400,11400,0
|
|
20240222,195400,287101830,11400,11400,11400,11400,0
|
|
20240222,195300,287101830,11400,11400,11400,11400,0
|
|
20240222,195200,287101830,11400,11400,11400,11400,0
|
|
20240222,195100,287101830,11400,11400,11400,11400,0
|
|
20240222,195000,287101830,11400,11400,11400,11400,0
|
|
20240222,194900,287101830,11400,11400,11400,11400,0
|
|
20240222,194800,287101830,11400,11400,11400,11400,0
|
|
20240222,194700,287101830,11400,11400,11400,11400,0
|
|
20240222,194600,287101830,11400,11400,11400,11400,0
|
|
20240222,194500,287101830,11400,11400,11400,11400,0
|
|
20240222,194400,287101830,11400,11400,11400,11400,0
|
|
20240222,194300,287101830,11400,11400,11400,11400,0
|
|
20240222,194200,287101830,11400,11400,11400,11400,0
|
|
20240222,194100,287101830,11400,11400,11400,11400,0
|
|
20240222,194000,287101830,11400,11400,11400,11400,0
|
|
20240222,193900,287101830,11400,11400,11400,11400,0
|
|
20240222,193800,287101830,11400,11400,11400,11400,0
|
|
20240222,193700,287101830,11400,11400,11400,11400,720
|
|
20240222,193600,287101830,11400,11400,11400,11400,0
|
|
20240222,193500,287101830,11400,11400,11400,11400,0
|
|
20240222,193400,287101830,11400,11400,11400,11400,0
|
|
20240222,193300,287101830,11400,11400,11400,11400,0
|
|
20240222,193200,287101830,11400,11400,11400,11400,0
|
|
20240222,193100,287101830,11400,11400,11400,11400,0
|
|
20240222,193000,287101830,11400,11400,11400,11400,0
|
|
20240222,192900,287101830,11400,11400,11400,11400,0
|
|
20240222,192800,287101830,11400,11400,11400,11400,0
|
|
20240222,192700,287101830,11400,11400,11400,11400,0
|
|
20240222,192600,287101830,11400,11400,11400,11400,0
|
|
20240222,192500,287101830,11400,11400,11400,11400,0
|
|
20240222,192400,287101830,11400,11400,11400,11400,0
|
|
20240222,192300,287101830,11400,11400,11400,11400,0
|
|
20240222,192200,287101830,11400,11400,11400,11400,0
|
|
20240222,192100,287101830,11400,11400,11400,11400,0
|
|
20240222,192000,287101830,11400,11400,11400,11400,0
|
|
20240222,191900,287101830,11400,11400,11400,11400,0
|
|
20240222,191800,287101830,11400,11400,11400,11400,0
|
|
20240222,191700,287101830,11400,11400,11400,11400,0
|
|
20240222,191600,287101830,11400,11400,11400,11400,0
|
|
20240222,191500,287101830,11400,11400,11400,11400,0
|
|
20240222,191400,287101830,11400,11400,11400,11400,0
|
|
20240222,191300,287101830,11400,11400,11400,11400,0
|
|
20240222,191200,287101830,11400,11400,11400,11400,0
|
|
20240222,191100,287101830,11400,11400,11400,11400,0
|
|
20240222,191000,287101830,11400,11400,11400,11400,0
|
|
20240222,190900,287101830,11400,11400,11400,11400,0
|
|
20240222,190800,287101830,11400,11400,11400,11400,0
|
|
20240222,190700,287101830,11400,11400,11400,11400,720
|
|
20240222,190600,287101830,11400,11400,11400,11400,0
|
|
20240222,190500,287101830,11400,11400,11400,11400,0
|
|
20240222,190400,287101830,11400,11400,11400,11400,0
|
|
20240222,190300,287101830,11400,11400,11400,11400,0
|
|
20240222,190200,287101830,11400,11400,11400,11400,0
|
|
20240222,190100,287101830,11400,11400,11400,11400,0
|
|
20240222,190000,287101830,11400,11400,11400,11400,0
|
|
20240222,185900,287101830,11400,11400,11400,11400,0
|
|
20240222,185800,287101830,11400,11400,11400,11400,0
|
|
20240222,185700,287101830,11400,11400,11400,11400,0
|
|
20240222,185600,287101830,11400,11400,11400,11400,0
|
|
20240222,185500,287101830,11400,11400,11400,11400,0
|
|
20240222,185400,287101830,11400,11400,11400,11400,0
|
|
20240222,185300,287101830,11400,11400,11400,11400,0
|
|
20240222,185200,287101830,11400,11400,11400,11400,0
|
|
20240222,185100,287101830,11400,11400,11400,11400,0
|
|
20240222,185000,287101830,11400,11400,11400,11400,0
|
|
20240222,184900,287101830,11400,11400,11400,11400,0
|
|
20240222,184800,287101830,11400,11400,11400,11400,0
|
|
20240222,184700,287101830,11400,11400,11400,11400,0
|
|
20240222,184600,287101830,11400,11400,11400,11400,0
|
|
20240222,184500,287101830,11400,11400,11400,11400,0
|
|
20240222,184400,287101830,11400,11400,11400,11400,0
|
|
20240222,184300,287101830,11400,11400,11400,11400,0
|
|
20240222,184200,287101830,11400,11400,11400,11400,0
|
|
20240222,184100,287101830,11400,11400,11400,11400,0
|
|
20240222,184000,287101830,11400,11400,11400,11400,0
|
|
20240222,183900,287101830,11400,11400,11400,11400,0
|
|
20240222,183800,287101830,11400,11400,11400,11400,0
|
|
20240222,183700,287101830,11400,11400,11400,11400,720
|
|
20240222,183600,287101830,11400,11400,11400,11400,0
|
|
20240222,183500,287101830,11400,11400,11400,11400,0
|
|
20240222,183400,287101830,11400,11400,11400,11400,0
|
|
20240222,183300,287101830,11400,11400,11400,11400,0
|
|
20240222,183200,287101830,11400,11400,11400,11400,0
|
|
20240222,183100,287101830,11400,11400,11400,11400,0
|
|
20240222,183000,287101830,11400,11400,11400,11400,0
|
|
20240222,182900,287101830,11400,11400,11400,11400,0
|
|
20240222,182800,287101830,11400,11400,11400,11400,0
|
|
20240222,182700,287101830,11400,11400,11400,11400,0
|
|
20240222,182600,287101830,11400,11400,11400,11400,0
|
|
20240222,182500,287101830,11400,11400,11400,11400,0
|
|
20240222,182400,287101830,11400,11400,11400,11400,0
|
|
20240222,182300,287101830,11400,11400,11400,11400,0
|
|
20240222,182200,287101830,11400,11400,11400,11400,0
|
|
20240222,182100,287101830,11400,11400,11400,11400,0
|
|
20240222,182000,287101830,11400,11400,11400,11400,0
|
|
20240222,181900,287101830,11400,11400,11400,11400,0
|
|
20240222,181800,287101830,11400,11400,11400,11400,0
|
|
20240222,181700,287101830,11400,11400,11400,11400,0
|
|
20240222,181600,287101830,11400,11400,11400,11400,0
|
|
20240222,181500,287101830,11400,11400,11400,11400,0
|
|
20240222,181400,287101830,11400,11400,11400,11400,0
|
|
20240222,181300,287101830,11400,11400,11400,11400,0
|
|
20240222,181200,287101830,11400,11400,11400,11400,0
|
|
20240222,181100,287101830,11400,11400,11400,11400,0
|
|
20240222,181000,287101830,11400,11400,11400,11400,0
|
|
20240222,180900,287101830,11400,11400,11400,11400,0
|
|
20240222,180800,287101830,11400,11400,11400,11400,0
|
|
20240222,180700,287101830,11400,11400,11400,11400,720
|
|
20240222,180600,287101830,11400,11400,11400,11400,0
|
|
20240222,180500,287101830,11400,11400,11400,11400,0
|
|
20240222,180400,287101830,11400,11400,11400,11400,0
|
|
20240222,180300,287101830,11400,11400,11400,11400,0
|
|
20240222,180200,287101830,11400,11400,11400,11400,0
|
|
20240222,180100,287101830,11400,11400,11400,11400,0
|
|
20240222,180000,287101830,11400,11400,11400,11400,0
|
|
20240222,175900,287101830,11400,11400,11400,11400,0
|
|
20240222,175800,287101830,11400,11400,11400,11400,0
|
|
20240222,175700,287101830,11400,11400,11400,11400,0
|
|
20240222,175600,287101830,11400,11400,11400,11400,0
|
|
20240222,175500,287101830,11400,11400,11400,11400,0
|
|
20240222,175400,287101830,11400,11400,11400,11400,0
|
|
20240222,175300,287101830,11400,11400,11400,11400,0
|
|
20240222,175200,287101830,11400,11400,11400,11400,0
|
|
20240222,175100,287101830,11400,11400,11400,11400,0
|
|
20240222,175000,287101830,11400,11400,11400,11400,0
|
|
20240222,174900,287101830,11400,11400,11400,11400,0
|
|
20240222,174800,287101830,11400,11400,11400,11400,0
|
|
20240222,174700,287101830,11400,11400,11400,11400,0
|
|
20240222,174600,287101830,11400,11400,11400,11400,0
|
|
20240222,174500,287101830,11400,11400,11400,11400,0
|
|
20240222,174400,287101830,11400,11400,11400,11400,0
|
|
20240222,174300,287101830,11400,11400,11400,11400,0
|
|
20240222,174200,287101830,11400,11400,11400,11400,0
|
|
20240222,174100,287101830,11400,11400,11400,11400,0
|
|
20240222,174000,287101830,11400,11400,11400,11400,0
|
|
20240222,173900,287101830,11400,11400,11400,11400,0
|
|
20240222,173800,287101830,11400,11400,11400,11400,0
|
|
20240222,173700,287101830,11400,11400,11400,11400,720
|
|
20240222,173600,287101830,11400,11400,11400,11400,0
|
|
20240222,173500,287101830,11400,11400,11400,11400,0
|
|
20240222,173400,287101830,11400,11400,11400,11400,0
|
|
20240222,173300,287101830,11400,11400,11400,11400,0
|
|
20240222,173200,287101830,11400,11400,11400,11400,0
|
|
20240222,173100,287101830,11400,11400,11400,11400,0
|
|
20240222,173000,287101830,11400,11400,11400,11400,0
|
|
20240222,172900,287101830,11400,11400,11400,11400,0
|
|
20240222,172800,287101830,11400,11400,11400,11400,0
|
|
20240222,172700,287101830,11400,11400,11400,11400,0
|
|
20240222,172600,287101830,11400,11400,11400,11400,0
|
|
20240222,172500,287101830,11400,11400,11400,11400,0
|
|
20240222,172400,287101830,11400,11400,11400,11400,0
|
|
20240222,172300,287101830,11400,11400,11400,11400,0
|
|
20240222,172200,287101830,11400,11400,11400,11400,0
|
|
20240222,172100,287101830,11400,11400,11400,11400,0
|
|
20240222,172000,287101830,11400,11400,11400,11400,0
|
|
20240222,171900,287101830,11400,11400,11400,11400,0
|
|
20240222,171800,287101830,11400,11400,11400,11400,0
|
|
20240222,171700,287101830,11400,11400,11400,11400,0
|
|
20240222,171600,287101830,11400,11400,11400,11400,0
|
|
20240222,171500,287101830,11400,11400,11400,11400,0
|
|
20240222,171400,287101830,11400,11400,11400,11400,0
|
|
20240222,171300,287101830,11400,11400,11400,11400,0
|
|
20240222,171200,287101830,11400,11400,11400,11400,0
|
|
20240222,171100,287101830,11400,11400,11400,11400,0
|
|
20240222,171000,287101830,11400,11400,11400,11400,0
|
|
20240222,170900,287101830,11400,11400,11400,11400,0
|
|
20240222,170800,287101830,11400,11400,11400,11400,0
|
|
20240222,170700,287101830,11400,11400,11400,11400,720
|
|
20240222,170600,287101830,11400,11400,11400,11400,0
|
|
20240222,170500,287101830,11400,11400,11400,11400,0
|
|
20240222,170400,287101830,11400,11400,11400,11400,0
|
|
20240222,170300,287101830,11400,11400,11400,11400,0
|
|
20240222,170200,287101830,11400,11400,11400,11400,0
|
|
20240222,170100,287101830,11400,11400,11400,11400,0
|
|
20240222,170000,287101830,11400,11400,11400,11400,0
|
|
20240222,165900,287101830,11400,11400,11400,11400,0
|
|
20240222,165800,287101830,11400,11400,11400,11400,0
|
|
20240222,165700,287101830,11400,11400,11400,11400,0
|
|
20240222,165600,287101830,11400,11400,11400,11400,0
|
|
20240222,165500,287101830,11400,11400,11400,11400,0
|
|
20240222,165400,287101830,11400,11400,11400,11400,0
|
|
20240222,165300,287101830,11400,11400,11400,11400,0
|
|
20240222,165200,287101830,11400,11400,11400,11400,0
|
|
20240222,165100,287101830,11400,11400,11400,11400,0
|
|
20240222,165000,287101830,11400,11400,11400,11400,0
|
|
20240222,164900,287101830,11400,11400,11400,11400,0
|
|
20240222,164800,287101830,11400,11400,11400,11400,0
|
|
20240222,164700,287101830,11400,11400,11400,11400,0
|
|
20240222,164600,287101830,11400,11400,11400,11400,0
|
|
20240222,164500,287101830,11400,11400,11400,11400,0
|
|
20240222,164400,287101830,11400,11400,11400,11400,0
|
|
20240222,164300,287101830,11400,11400,11400,11400,0
|
|
20240222,164200,287101830,11400,11400,11400,11400,0
|
|
20240222,164100,287101830,11400,11400,11400,11400,0
|
|
20240222,164000,287101830,11400,11400,11400,11400,0
|
|
20240222,163900,287101830,11400,11400,11400,11400,0
|
|
20240222,163800,287101830,11400,11400,11400,11400,0
|
|
20240222,163700,287101830,11400,11400,11400,11400,720
|
|
20240222,163600,287101830,11400,11400,11400,11400,0
|
|
20240222,163500,287101830,11400,11400,11400,11400,0
|
|
20240222,163400,287101830,11400,11400,11400,11400,0
|
|
20240222,163300,287101830,11400,11400,11400,11400,0
|
|
20240222,163200,287101830,11400,11400,11400,11400,0
|
|
20240222,163100,287101830,11400,11400,11400,11400,0
|
|
20240222,163000,287101830,11400,11400,11400,11400,0
|
|
20240222,162900,287101830,11400,11400,11400,11400,0
|
|
20240222,162800,287101830,11400,11400,11400,11400,0
|
|
20240222,162700,287101830,11400,11400,11400,11400,0
|
|
20240222,162600,287101830,11400,11400,11400,11400,0
|
|
20240222,162500,287101830,11400,11400,11400,11400,0
|
|
20240222,162400,287101830,11400,11400,11400,11400,0
|
|
20240222,162300,287101830,11400,11400,11400,11400,0
|
|
20240222,162200,287101830,11400,11400,11400,11400,0
|
|
20240222,162100,287101830,11400,11400,11400,11400,0
|
|
20240222,162000,287101830,11400,11400,11400,11400,0
|
|
20240222,161900,287101830,11400,11400,11400,11400,0
|
|
20240222,161800,287101830,11400,11400,11400,11400,0
|
|
20240222,161700,287101830,11400,11400,11400,11400,0
|
|
20240222,161600,287101830,11400,11400,11400,11400,0
|
|
20240222,161500,287101830,11400,11400,11400,11400,0
|
|
20240222,161400,287101830,11400,11400,11400,11400,0
|
|
20240222,161300,287101830,11400,11400,11400,11400,0
|
|
20240222,161200,287101830,11400,11400,11400,11400,0
|
|
20240222,161100,287101830,11400,11400,11400,11400,0
|
|
20240222,161000,287101830,11400,11400,11400,11400,0
|
|
20240222,160900,287101830,11400,11400,11400,11400,0
|
|
20240222,160800,287101830,11400,11400,11400,11400,0
|
|
20240222,160700,287101830,11400,11400,11400,11400,720
|
|
20240222,160600,287101830,11400,11400,11400,11400,0
|
|
20240222,160500,287101830,11400,11400,11400,11400,0
|
|
20240222,160400,287101830,11400,11400,11400,11400,0
|
|
20240222,160300,287101830,11400,11400,11400,11400,0
|
|
20240222,160200,287101830,11400,11400,11400,11400,0
|
|
20240222,160100,287101830,11400,11400,11400,11400,0
|
|
20240222,160000,287101830,11400,11400,11400,11400,0
|
|
20240222,155900,287101830,11400,11400,11400,11400,0
|
|
20240222,155800,287101830,11400,11400,11400,11400,0
|
|
20240222,155700,287101830,11400,11400,11400,11400,0
|
|
20240222,155600,287101830,11400,11400,11400,11400,0
|
|
20240222,155500,287101830,11400,11400,11400,11400,0
|
|
20240222,155400,287101830,11400,11400,11400,11400,0
|
|
20240222,155300,287101830,11400,11400,11400,11400,0
|
|
20240222,155200,287101830,11400,11400,11400,11400,0
|
|
20240222,155100,287101830,11400,11400,11400,11400,0
|
|
20240222,155000,287101830,11400,11400,11400,11400,0
|
|
20240222,154900,287101830,11400,11400,11400,11400,0
|
|
20240222,154800,287101830,11400,11400,11400,11400,0
|
|
20240222,154700,287101830,11400,11400,11400,11400,0
|
|
20240222,154600,287101830,11400,11400,11400,11400,0
|
|
20240222,154500,287101830,11400,11400,11400,11400,0
|
|
20240222,154400,287101830,11400,11400,11400,11400,0
|
|
20240222,154300,287101830,11400,11400,11400,11400,0
|
|
20240222,154200,287101830,11400,11400,11400,11400,0
|
|
20240222,154100,287101830,11400,11400,11400,11400,0
|
|
20240222,154000,287101830,11400,11400,11400,11400,0
|
|
20240222,153900,287101830,11400,11400,11400,11400,0
|
|
20240222,153800,287101830,11400,11400,11400,11400,0
|
|
20240222,153700,287101830,11400,11400,11400,11400,720
|
|
20240222,153600,287101830,11400,11400,11400,11400,0
|
|
20240222,153500,287101830,11400,11400,11400,11400,0
|
|
20240222,153400,287101830,11400,11400,11400,11400,0
|
|
20240222,153300,287101830,11400,11400,11400,11400,0
|
|
20240222,153200,287101830,11400,11400,11400,11400,0
|
|
20240222,153100,287101830,11400,11400,11400,11400,0
|
|
20240222,153000,287101830,11400,11400,11400,11400,720
|
|
20240222,152900,278893830,11440,11440,11440,11440,0
|
|
20240222,152800,278893830,11440,11440,11440,11440,0
|
|
20240222,152700,278893830,11440,11440,11440,11440,0
|
|
20240222,152600,278893830,11440,11440,11440,11440,0
|
|
20240222,152500,278893830,11440,11440,11440,11440,0
|
|
20240222,152400,278893830,11440,11440,11440,11440,0
|
|
20240222,152300,278893830,11440,11440,11440,11440,0
|
|
20240222,152200,278893830,11440,11440,11440,11440,0
|
|
20240222,152100,278893830,11440,11440,11440,11440,0
|
|
20240222,152000,278893830,11440,11440,11440,11440,0
|
|
20240222,151900,278893830,11440,11430,11440,11430,10
|
|
20240222,151800,278779470,11420,11430,11430,11420,305
|
|
20240222,151700,275295310,11440,11440,11440,11440,126
|
|
20240222,151600,273853870,11430,11430,11440,11430,36
|
|
20240222,151500,273442090,11430,11430,11430,11430,0
|
|
20240222,151400,273442090,11430,11440,11440,11430,5
|
|
20240222,151300,273384900,11430,11440,11440,11430,13
|
|
20240222,151200,273236210,11430,11430,11430,11430,0
|
|
20240222,151100,273236210,11430,11440,11440,11430,13
|
|
20240222,151000,273087520,11430,11430,11430,11430,1
|
|
20240222,150900,273076090,11420,11420,11420,11420,0
|
|
20240222,150800,273076090,11420,11420,11420,11420,9
|
|
20240222,150700,272973310,11420,11440,11440,11420,500
|
|
20240222,150600,267260310,11450,11450,11450,11450,0
|
|
20240222,150500,267260310,11450,11450,11450,11450,0
|
|
20240222,150400,267260310,11450,11450,11450,11450,442
|
|
20240222,150300,262199410,11450,11450,11450,11450,47
|
|
20240222,150200,261661260,11450,11450,11450,11450,27
|
|
20240222,150100,261352110,11440,11440,11440,11440,0
|
|
20240222,150000,261352110,11440,11440,11440,11440,0
|
|
20240222,145900,261352110,11440,11470,11470,11440,503
|
|
20240222,145800,255591290,11460,11460,11460,11460,1
|
|
20240222,145700,255579830,11460,11460,11460,11460,0
|
|
20240222,145600,255579830,11460,11460,11460,11460,22
|
|
20240222,145500,255327710,11450,11450,11450,11450,0
|
|
20240222,145400,255327710,11450,11450,11450,11450,20
|
|
20240222,145300,255098710,11440,11440,11440,11440,0
|
|
20240222,145200,255098710,11440,11440,11440,11440,119
|
|
20240222,145100,253737350,11460,11460,11460,11460,10
|
|
20240222,145000,253622750,11450,11450,11450,11450,550
|
|
20240222,144900,247325250,11450,11460,11460,11450,18
|
|
20240222,144800,247119050,11460,11460,11460,11460,18
|
|
20240222,144700,246912770,11450,11450,11450,11450,0
|
|
20240222,144600,246912770,11450,11450,11450,11450,0
|
|
20240222,144500,246912770,11450,11450,11450,11450,0
|
|
20240222,144400,246912770,11450,11450,11450,11450,0
|
|
20240222,144300,246912770,11450,11450,11450,11450,0
|
|
20240222,144200,246912770,11450,11460,11460,11450,37
|
|
20240222,144100,246488910,11460,11460,11460,11460,0
|
|
20240222,144000,246488910,11460,11460,11460,11460,0
|
|
20240222,143900,246488910,11460,11460,11460,11460,0
|
|
20240222,143800,246488910,11460,11460,11460,11460,2
|
|
20240222,143700,246465990,11460,11460,11460,11460,8
|
|
20240222,143600,246374310,11490,11490,11490,11490,1
|
|
20240222,143500,246362820,11490,11490,11490,11490,0
|
|
20240222,143400,246362820,11490,11490,11490,11490,25
|
|
20240222,143300,246075570,11500,11500,11500,11500,0
|
|
20240222,143200,246075570,11500,11460,11500,11450,211
|
|
20240222,143100,243658400,11450,11450,11450,11450,0
|
|
20240222,143000,243658400,11450,11450,11450,11450,0
|
|
20240222,142900,243658400,11450,11450,11450,11450,0
|
|
20240222,142800,243658400,11450,11450,11450,11450,0
|
|
20240222,142700,243658400,11450,11450,11450,11450,0
|
|
20240222,142600,243658400,11450,11450,11450,11450,0
|
|
20240222,142500,243658400,11450,11450,11450,11450,0
|
|
20240222,142400,243658400,11450,11470,11470,11450,1000
|
|
20240222,142300,232202950,11500,11500,11500,11500,0
|
|
20240222,142200,232202950,11500,11500,11500,11500,0
|
|
20240222,142100,232202950,11500,11500,11500,11500,0
|
|
20240222,142000,232202950,11500,11500,11500,11500,0
|
|
20240222,141900,232202950,11500,11500,11500,11500,1
|
|
20240222,141800,232191450,11500,11500,11500,11500,0
|
|
20240222,141700,232191450,11500,11500,11500,11500,0
|
|
20240222,141600,232191450,11500,11500,11500,11500,0
|
|
20240222,141500,232191450,11500,11500,11500,11500,0
|
|
20240222,141400,232191450,11500,11500,11500,11500,0
|
|
20240222,141300,232191450,11500,11500,11500,11500,0
|
|
20240222,141200,232191450,11500,11500,11500,11500,0
|
|
20240222,141100,232191450,11500,11500,11500,11500,0
|
|
20240222,141000,232191450,11500,11470,11500,11470,128
|
|
20240222,140900,230722510,11490,11490,11490,11480,91
|
|
20240222,140800,229677560,11480,11480,11480,11480,0
|
|
20240222,140700,229677560,11480,11490,11490,11480,50
|
|
20240222,140600,229103370,11480,11480,11480,11480,0
|
|
20240222,140500,229103370,11480,11520,11520,11480,51
|
|
20240222,140400,228517750,11530,11530,11530,11530,1
|
|
20240222,140300,228506220,11540,11540,11540,11540,0
|
|
20240222,140200,228506220,11540,11540,11540,11540,0
|
|
20240222,140100,228506220,11540,11540,11540,11540,1
|
|
20240222,140000,228494680,11530,11530,11530,11530,1
|
|
20240222,135900,228483150,11490,11510,11510,11490,445
|
|
20240222,135800,223368900,11510,11510,11510,11510,0
|
|
20240222,135700,223368900,11510,11510,11510,11510,0
|
|
20240222,135600,223368900,11510,11510,11510,11510,50
|
|
20240222,135500,222793400,11570,11570,11570,11570,0
|
|
20240222,135400,222793400,11570,11570,11570,11570,0
|
|
20240222,135300,222793400,11570,11570,11570,11570,1
|
|
20240222,135200,222781830,11490,11490,11490,11490,5
|
|
20240222,135100,222724380,11500,11500,11500,11500,0
|
|
20240222,135000,222724380,11500,11500,11500,11500,36
|
|
20240222,134900,222310380,11500,11540,11540,11500,1000
|
|
20240222,134800,210799190,11570,11570,11570,11570,0
|
|
20240222,134700,210799190,11570,11570,11570,11570,0
|
|
20240222,134600,210799190,11570,11570,11570,11570,0
|
|
20240222,134500,210799190,11570,11570,11570,11570,0
|
|
20240222,134400,210799190,11570,11570,11570,11570,0
|
|
20240222,134300,210799190,11570,11570,11570,11570,0
|
|
20240222,134200,210799190,11570,11570,11570,11570,6
|
|
20240222,134100,210729770,11540,11540,11540,11540,0
|
|
20240222,134000,210729770,11540,11540,11540,11540,0
|
|
20240222,133900,210729770,11540,11540,11540,11540,0
|
|
20240222,133800,210729770,11540,11540,11540,11540,20
|
|
20240222,133700,210498970,11570,11570,11570,11570,0
|
|
20240222,133600,210498970,11570,11570,11570,11570,1
|
|
20240222,133500,210487400,11570,11570,11570,11570,0
|
|
20240222,133400,210487400,11570,11570,11570,11570,2
|
|
20240222,133300,210464260,11540,11540,11540,11540,0
|
|
20240222,133200,210464260,11540,11540,11540,11540,0
|
|
20240222,133100,210464260,11540,11550,11550,11540,300
|
|
20240222,133000,207001050,11550,11550,11550,11550,0
|
|
20240222,132900,207001050,11550,11550,11550,11550,0
|
|
20240222,132800,207001050,11550,11550,11550,11550,0
|
|
20240222,132700,207001050,11550,11550,11550,11550,3
|
|
20240222,132600,206966400,11570,11570,11570,11570,0
|
|
20240222,132500,206966400,11570,11570,11570,11570,0
|
|
20240222,132400,206966400,11570,11570,11570,11550,1936
|
|
20240222,132300,184592290,11570,11570,11570,11570,418
|
|
20240222,132200,179756030,11570,11570,11570,11570,0
|
|
20240222,132100,179756030,11570,11570,11570,11570,0
|
|
20240222,132000,179756030,11570,11570,11570,11570,0
|
|
20240222,131900,179756030,11570,11570,11570,11570,0
|
|
20240222,131800,179756030,11570,11570,11570,11570,0
|
|
20240222,131700,179756030,11570,11590,11590,11570,519
|
|
20240222,131600,173748410,11590,11590,11590,11590,1
|
|
20240222,131500,173736820,11580,11580,11580,11580,0
|
|
20240222,131400,173736820,11580,11580,11580,11580,0
|
|
20240222,131300,173736820,11580,11580,11580,11580,0
|
|
20240222,131200,173736820,11580,11580,11580,11580,0
|
|
20240222,131100,173736820,11580,11580,11580,11580,0
|
|
20240222,131000,173736820,11580,11580,11580,11580,0
|
|
20240222,130900,173736820,11580,11580,11580,11580,0
|
|
20240222,130800,173736820,11580,11580,11580,11580,0
|
|
20240222,130700,173736820,11580,11580,11580,11580,0
|
|
20240222,130600,173736820,11580,11580,11580,11580,0
|
|
20240222,130500,173736820,11580,11580,11580,11580,0
|
|
20240222,130400,173736820,11580,11580,11580,11580,20
|
|
20240222,130300,173505220,11580,11580,11580,11580,0
|
|
20240222,130200,173505220,11580,11600,11600,11580,419
|
|
20240222,130100,168647210,11630,11630,11630,11630,29
|
|
20240222,130000,168309940,11610,11610,11610,11610,0
|
|
20240222,125900,168309940,11610,11610,11610,11610,2
|
|
20240222,125800,168286720,11610,11610,11610,11610,0
|
|
20240222,125700,168286720,11610,11610,11610,11610,0
|
|
20240222,125600,168286720,11610,11610,11610,11610,0
|
|
20240222,125500,168286720,11610,11610,11610,11610,6
|
|
20240222,125400,168217060,11600,11620,11620,11600,1410
|
|
20240222,125300,151852370,11610,11610,11610,11610,0
|
|
20240222,125200,151852370,11610,11610,11610,11610,0
|
|
20240222,125100,151852370,11610,11610,11610,11610,0
|
|
20240222,125000,151852370,11610,11610,11610,11610,0
|
|
20240222,124900,151852370,11610,11610,11610,11610,170
|
|
20240222,124800,149878670,11650,11650,11650,11650,0
|
|
20240222,124700,149878670,11650,11650,11650,11650,9
|
|
20240222,124600,149773820,11620,11620,11620,11620,0
|
|
20240222,124500,149773820,11620,11620,11620,11620,154
|
|
20240222,124400,147984340,11630,11630,11630,11630,61
|
|
20240222,124300,147274910,11620,11620,11620,11620,0
|
|
20240222,124200,147274910,11620,11630,11630,11620,650
|
|
20240222,124100,139719710,11640,11640,11640,11640,4
|
|
20240222,124000,139673150,11640,11640,11640,11640,6
|
|
20240222,123900,139603310,11650,11650,11650,11650,0
|
|
20240222,123800,139603310,11650,11650,11650,11650,67
|
|
20240222,123700,138822760,11630,11630,11630,11630,0
|
|
20240222,123600,138822760,11630,11630,11630,11630,0
|
|
20240222,123500,138822760,11630,11630,11630,11630,0
|
|
20240222,123400,138822760,11630,11630,11630,11630,0
|
|
20240222,123300,138822760,11630,11630,11630,11630,10
|
|
20240222,123200,138706460,11630,11630,11630,11630,1
|
|
20240222,123100,138694830,11630,11630,11630,11630,0
|
|
20240222,123000,138694830,11630,11630,11630,11630,0
|
|
20240222,122900,138694830,11630,11630,11630,11630,10
|
|
20240222,122800,138578530,11630,11630,11630,11630,0
|
|
20240222,122700,138578530,11630,11630,11630,11630,1
|
|
20240222,122600,138566900,11630,11620,11630,11620,16
|
|
20240222,122500,138380860,11620,11640,11640,11620,302
|
|
20240222,122400,134866320,11650,11650,11650,11650,0
|
|
20240222,122300,134866320,11650,11640,11650,11640,2
|
|
20240222,122200,134843030,11640,11640,11650,11640,27
|
|
20240222,122100,134528550,11640,11640,11640,11640,7
|
|
20240222,122000,134447070,11640,11650,11650,11640,31
|
|
20240222,121900,134085930,11640,11640,11640,11640,6
|
|
20240222,121800,134016090,11660,11660,11660,11660,0
|
|
20240222,121700,134016090,11660,11660,11660,11660,0
|
|
20240222,121600,134016090,11660,11660,11660,11660,1
|
|
20240222,121500,134004430,11660,11660,11660,11660,0
|
|
20240222,121400,134004430,11660,11660,11660,11660,10
|
|
20240222,121300,133887830,11660,11660,11660,11660,0
|
|
20240222,121200,133887830,11660,11660,11660,11660,0
|
|
20240222,121100,133887830,11660,11660,11660,11660,1
|
|
20240222,121000,133876170,11660,11650,11660,11650,90
|
|
20240222,120900,132827260,11640,11640,11640,11640,1
|
|
20240222,120800,132815620,11650,11650,11650,11650,0
|
|
20240222,120700,132815620,11650,11650,11650,11650,1
|
|
20240222,120600,132803970,11640,11640,11640,11640,6
|
|
20240222,120500,132734130,11650,11650,11650,11650,0
|
|
20240222,120400,132734130,11650,11650,11650,11650,0
|
|
20240222,120300,132734130,11650,11650,11650,11650,28
|
|
20240222,120200,132407930,11650,11650,11650,11650,10
|
|
20240222,120100,132291430,11640,11640,11640,11640,0
|
|
20240222,120000,132291430,11640,11640,11640,11640,0
|
|
20240222,115900,132291430,11640,11640,11640,11640,0
|
|
20240222,115800,132291430,11640,11640,11640,11640,1
|
|
20240222,115700,132279790,11650,11650,11650,11650,0
|
|
20240222,115600,132279790,11650,11650,11650,11650,0
|
|
20240222,115500,132279790,11650,11640,11650,11640,11
|
|
20240222,115400,132151650,11630,11630,11630,11630,0
|
|
20240222,115300,132151650,11630,11630,11630,11630,0
|
|
20240222,115200,132151650,11630,11630,11630,11630,0
|
|
20240222,115100,132151650,11630,11630,11630,11630,0
|
|
20240222,115000,132151650,11630,11630,11630,11630,0
|
|
20240222,114900,132151650,11630,11630,11630,11630,0
|
|
20240222,114800,132151650,11630,11630,11630,11630,0
|
|
20240222,114700,132151650,11630,11630,11630,11630,4
|
|
20240222,114600,132105130,11630,11630,11630,11630,114
|
|
20240222,114500,130779310,11670,11670,11670,11670,0
|
|
20240222,114400,130779310,11670,11670,11670,11670,0
|
|
20240222,114300,130779310,11670,11670,11670,11670,0
|
|
20240222,114200,130779310,11670,11670,11670,11670,0
|
|
20240222,114100,130779310,11670,11670,11670,11670,0
|
|
20240222,114000,130779310,11670,11650,11670,11650,100
|
|
20240222,113900,129613790,11630,11630,11630,11630,0
|
|
20240222,113800,129613790,11630,11630,11630,11630,0
|
|
20240222,113700,129613790,11630,11630,11630,11630,1
|
|
20240222,113600,129602160,11630,11630,11630,11630,0
|
|
20240222,113500,129602160,11630,11630,11630,11630,1
|
|
20240222,113400,129590530,11630,11630,11630,11630,16
|
|
20240222,113300,129404450,11630,11630,11630,11630,20
|
|
20240222,113200,129171850,11630,11630,11630,11630,431
|
|
20240222,113100,124159320,11630,11630,11630,11630,19
|
|
20240222,113000,123938350,11640,11650,11650,11640,534
|
|
20240222,112900,117721480,11650,11650,11650,11650,0
|
|
20240222,112800,117721480,11650,11650,11650,11650,0
|
|
20240222,112700,117721480,11650,11650,11650,11650,0
|
|
20240222,112600,117721480,11650,11650,11650,11650,0
|
|
20240222,112500,117721480,11650,11650,11650,11650,0
|
|
20240222,112400,117721480,11650,11650,11650,11650,0
|
|
20240222,112300,117721480,11650,11650,11650,11650,0
|
|
20240222,112200,117721480,11650,11650,11650,11650,8
|
|
20240222,112100,117628280,11650,11660,11660,11650,12
|
|
20240222,112000,117488420,11660,11650,11660,11650,214
|
|
20240222,111900,114995180,11650,11650,11650,11650,0
|
|
20240222,111800,114995180,11650,11650,11650,11650,2
|
|
20240222,111700,114971880,11650,11650,11650,11650,0
|
|
20240222,111600,114971880,11650,11650,11650,11650,0
|
|
20240222,111500,114971880,11650,11650,11650,11650,0
|
|
20240222,111400,114971880,11650,11650,11650,11650,1
|
|
20240222,111300,114960230,11650,11650,11650,11650,1
|
|
20240222,111200,114948580,11680,11680,11680,11680,30
|
|
20240222,111100,114598180,11680,11680,11680,11680,0
|
|
20240222,111000,114598180,11680,11680,11680,11680,0
|
|
20240222,110900,114598180,11680,11670,11680,11670,6
|
|
20240222,110800,114528150,11650,11650,11650,11650,5
|
|
20240222,110700,114469900,11670,11670,11670,11670,6
|
|
20240222,110600,114399880,11660,11650,11670,11640,151
|
|
20240222,110500,112638800,11670,11670,11670,11670,0
|
|
20240222,110400,112638800,11670,11670,11670,11670,0
|
|
20240222,110300,112638800,11670,11670,11670,11670,4
|
|
20240222,110200,112592120,11670,11670,11670,11670,0
|
|
20240222,110100,112592120,11670,11670,11670,11670,0
|
|
20240222,110000,112592120,11670,11670,11670,11670,0
|
|
20240222,105900,112592120,11670,11670,11670,11670,0
|
|
20240222,105800,112592120,11670,11670,11670,11670,0
|
|
20240222,105700,112592120,11670,11670,11670,11670,0
|
|
20240222,105600,112592120,11670,11670,11670,11670,0
|
|
20240222,105500,112592120,11670,11670,11670,11670,0
|
|
20240222,105400,112592120,11670,11670,11670,11670,0
|
|
20240222,105300,112592120,11670,11670,11670,11670,0
|
|
20240222,105200,112592120,11670,11670,11670,11670,0
|
|
20240222,105100,112592120,11670,11670,11670,11670,0
|
|
20240222,105000,112592120,11670,11660,11670,11660,100
|
|
20240222,104900,111425140,11670,11640,11670,11640,71
|
|
20240222,104800,110596780,11640,11640,11640,11640,0
|
|
20240222,104700,110596780,11640,11640,11640,11640,0
|
|
20240222,104600,110596780,11640,11640,11640,11640,0
|
|
20240222,104500,110596780,11640,11640,11640,11640,0
|
|
20240222,104400,110596780,11640,11640,11640,11640,0
|
|
20240222,104300,110596780,11640,11640,11640,11640,0
|
|
20240222,104200,110596780,11640,11640,11640,11640,0
|
|
20240222,104100,110596780,11640,11640,11640,11640,0
|
|
20240222,104000,110596780,11640,11640,11640,11640,0
|
|
20240222,103900,110596780,11640,11660,11660,11640,88
|
|
20240222,103800,109571530,11660,11660,11660,11660,428
|
|
20240222,103700,104581050,11660,11660,11660,11660,0
|
|
20240222,103600,104581050,11660,11660,11660,11660,0
|
|
20240222,103500,104581050,11660,11660,11660,11660,0
|
|
20240222,103400,104581050,11660,11660,11660,11660,0
|
|
20240222,103300,104581050,11660,11660,11660,11660,0
|
|
20240222,103200,104581050,11660,11670,11670,11660,164
|
|
20240222,103100,102668340,11670,11670,11670,11670,0
|
|
20240222,103000,102668340,11670,11670,11670,11670,37
|
|
20240222,102900,102236550,11670,11670,11670,11670,0
|
|
20240222,102800,102236550,11670,11670,11670,11670,0
|
|
20240222,102700,102236550,11670,11670,11670,11670,0
|
|
20240222,102600,102236550,11670,11710,11710,11670,2153
|
|
20240222,102500,77034980,11710,11710,11710,11710,808
|
|
20240222,102400,67573300,11700,11700,11750,11700,81
|
|
20240222,102300,66623800,11700,11700,11700,11700,0
|
|
20240222,102200,66623800,11700,11680,11700,11680,391
|
|
20240222,102100,62056900,11650,11650,11650,11650,0
|
|
20240222,102000,62056900,11650,11650,11650,11650,3
|
|
20240222,101900,62021950,11650,11650,11650,11650,28
|
|
20240222,101800,61695750,11680,11680,11680,11680,0
|
|
20240222,101700,61695750,11680,11680,11680,11680,10
|
|
20240222,101600,61578950,11680,11670,11680,11670,206
|
|
20240222,101500,59172930,11670,11670,11670,11660,85
|
|
20240222,101400,58180990,11670,11670,11670,11670,0
|
|
20240222,101300,58180990,11670,11670,11670,11670,0
|
|
20240222,101200,58180990,11670,11670,11670,11670,0
|
|
20240222,101100,58180990,11670,11670,11670,11670,15
|
|
20240222,101000,58005940,11670,11670,11670,11670,1
|
|
20240222,100900,57994270,11680,11680,11680,11680,30
|
|
20240222,100800,57643870,11680,11680,11680,11680,5
|
|
20240222,100700,57585470,11680,11670,11680,11670,170
|
|
20240222,100600,55599960,11650,11650,11650,11650,0
|
|
20240222,100500,55599960,11650,11650,11650,11650,26
|
|
20240222,100400,55297060,11680,11660,11680,11660,269
|
|
20240222,100300,52155700,11650,11650,11650,11650,1
|
|
20240222,100200,52144050,11640,11640,11640,11640,1
|
|
20240222,100100,52132410,11670,11660,11670,11660,133
|
|
20240222,100000,50580310,11670,11640,11670,11640,35
|
|
20240222,095900,50172430,11640,11640,11640,11640,0
|
|
20240222,095800,50172430,11640,11640,11640,11640,0
|
|
20240222,095700,50172430,11640,11640,11640,11640,1
|
|
20240222,095600,50160790,11640,11640,11640,11640,0
|
|
20240222,095500,50160790,11640,11640,11640,11640,53
|
|
20240222,095400,49543870,11600,11600,11600,11600,0
|
|
20240222,095300,49543870,11600,11600,11600,11600,0
|
|
20240222,095200,49543870,11600,11600,11600,11600,0
|
|
20240222,095100,49543870,11600,11600,11600,11600,100
|
|
20240222,095000,48383870,11640,11640,11640,11640,7
|
|
20240222,094900,48302390,11640,11620,11640,11620,36
|
|
20240222,094800,47883610,11610,11590,11610,11590,1531
|
|
20240222,094700,30110820,11590,11590,11590,11590,0
|
|
20240222,094600,30110820,11590,11590,11590,11590,0
|
|
20240222,094500,30110820,11590,11590,11590,11590,0
|
|
20240222,094400,30110820,11590,11590,11590,11590,0
|
|
20240222,094300,30110820,11590,11590,11590,11590,0
|
|
20240222,094200,30110820,11590,11590,11590,11590,0
|
|
20240222,094100,30110820,11590,11590,11590,11590,17
|
|
20240222,094000,29913790,11590,11590,11590,11590,2
|
|
20240222,093900,29890610,11590,11560,11590,11560,186
|
|
20240222,093800,27740360,11560,11560,11560,11560,0
|
|
20240222,093700,27740360,11560,11560,11560,11560,369
|
|
20240222,093600,23474720,11560,11560,11560,11560,0
|
|
20240222,093500,23474720,11560,11560,11560,11560,0
|
|
20240222,093400,23474720,11560,11560,11560,11560,20
|
|
20240222,093300,23243520,11560,11570,11570,11560,160
|
|
20240222,093200,21392920,11560,11560,11560,11560,0
|
|
20240222,093100,21392920,11560,11560,11560,11560,0
|
|
20240222,093000,21392920,11560,11590,11590,11560,60
|
|
20240222,092900,20697670,11600,11590,11600,11590,371
|
|
20240222,092800,16397730,11590,11590,11590,11590,0
|
|
20240222,092700,16397730,11590,11570,11590,11570,168
|
|
20240222,092600,14451530,11570,11570,11570,11570,0
|
|
20240222,092500,14451530,11570,11570,11570,11570,0
|
|
20240222,092400,14451530,11570,11570,11570,11570,20
|
|
20240222,092300,14220130,11540,11540,11540,11540,56
|
|
20240222,092200,13573890,11550,11550,11550,11550,184
|
|
20240222,092100,11448690,11580,11550,11580,11540,303
|
|
20240222,092000,7948410,11550,11560,11560,11550,82
|
|
20240222,091900,7000500,11560,11560,11560,11560,30
|
|
20240222,091800,6653700,11560,11560,11560,11560,0
|
|
20240222,091700,6653700,11560,11560,11560,11560,10
|
|
20240222,091600,6538100,11560,11560,11560,11560,16
|
|
20240222,091500,6353140,11560,11560,11560,11560,111
|
|
20240222,091400,5069980,11560,11560,11560,11560,0
|
|
20240222,091300,5069980,11560,11570,11570,11560,15
|
|
20240222,091200,4896560,11570,11580,11580,11570,5
|
|
20240222,091100,4838680,11590,11590,11590,11590,50
|
|
20240222,091000,4259180,11590,11590,11590,11590,10
|
|
20240222,090900,4143280,11560,11580,11580,11560,49
|
|
20240222,090800,3576600,11580,11580,11580,11580,0
|
|
20240222,090700,3576600,11580,11580,11580,11580,0
|
|
20240222,090600,3576600,11580,11580,11580,11580,41
|
|
20240222,090500,3101820,11580,11580,11580,11580,0
|
|
20240222,090400,3101820,11580,11580,11580,11580,30
|
|
20240222,090300,2754420,11580,11580,11580,11580,70
|
|
20240222,090200,1943820,11580,11640,11640,11580,44
|
|
20240222,090100,1431720,11640,11640,11640,11640,10
|
|
20240222,090000,1315320,11640,11640,11640,11640,113
|