670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,200700,209976600,11440,11440,11440,11440,215
|
|
20240223,200600,209976600,11440,11440,11440,11440,0
|
|
20240223,200500,209976600,11440,11440,11440,11440,0
|
|
20240223,200400,209976600,11440,11440,11440,11440,0
|
|
20240223,200300,209976600,11440,11440,11440,11440,0
|
|
20240223,200200,209976600,11440,11440,11440,11440,0
|
|
20240223,200100,209976600,11440,11440,11440,11440,0
|
|
20240223,200000,209976600,11440,11440,11440,11440,0
|
|
20240223,195900,209976600,11440,11440,11440,11440,0
|
|
20240223,195800,209976600,11440,11440,11440,11440,0
|
|
20240223,195700,209976600,11440,11440,11440,11440,0
|
|
20240223,195600,209976600,11440,11440,11440,11440,0
|
|
20240223,195500,209976600,11440,11440,11440,11440,0
|
|
20240223,195400,209976600,11440,11440,11440,11440,0
|
|
20240223,195300,209976600,11440,11440,11440,11440,0
|
|
20240223,195200,209976600,11440,11440,11440,11440,0
|
|
20240223,195100,209976600,11440,11440,11440,11440,0
|
|
20240223,195000,209976600,11440,11440,11440,11440,0
|
|
20240223,194900,209976600,11440,11440,11440,11440,0
|
|
20240223,194800,209976600,11440,11440,11440,11440,0
|
|
20240223,194700,209976600,11440,11440,11440,11440,0
|
|
20240223,194600,209976600,11440,11440,11440,11440,0
|
|
20240223,194500,209976600,11440,11440,11440,11440,0
|
|
20240223,194400,209976600,11440,11440,11440,11440,0
|
|
20240223,194300,209976600,11440,11440,11440,11440,0
|
|
20240223,194200,209976600,11440,11440,11440,11440,0
|
|
20240223,194100,209976600,11440,11440,11440,11440,0
|
|
20240223,194000,209976600,11440,11440,11440,11440,0
|
|
20240223,193900,209976600,11440,11440,11440,11440,0
|
|
20240223,193800,209976600,11440,11440,11440,11440,0
|
|
20240223,193700,209976600,11440,11440,11440,11440,215
|
|
20240223,193600,209976600,11440,11440,11440,11440,0
|
|
20240223,193500,209976600,11440,11440,11440,11440,0
|
|
20240223,193400,209976600,11440,11440,11440,11440,0
|
|
20240223,193300,209976600,11440,11440,11440,11440,0
|
|
20240223,193200,209976600,11440,11440,11440,11440,0
|
|
20240223,193100,209976600,11440,11440,11440,11440,0
|
|
20240223,193000,209976600,11440,11440,11440,11440,0
|
|
20240223,192900,209976600,11440,11440,11440,11440,0
|
|
20240223,192800,209976600,11440,11440,11440,11440,0
|
|
20240223,192700,209976600,11440,11440,11440,11440,0
|
|
20240223,192600,209976600,11440,11440,11440,11440,0
|
|
20240223,192500,209976600,11440,11440,11440,11440,0
|
|
20240223,192400,209976600,11440,11440,11440,11440,0
|
|
20240223,192300,209976600,11440,11440,11440,11440,0
|
|
20240223,192200,209976600,11440,11440,11440,11440,0
|
|
20240223,192100,209976600,11440,11440,11440,11440,0
|
|
20240223,192000,209976600,11440,11440,11440,11440,0
|
|
20240223,191900,209976600,11440,11440,11440,11440,0
|
|
20240223,191800,209976600,11440,11440,11440,11440,0
|
|
20240223,191700,209976600,11440,11440,11440,11440,0
|
|
20240223,191600,209976600,11440,11440,11440,11440,0
|
|
20240223,191500,209976600,11440,11440,11440,11440,0
|
|
20240223,191400,209976600,11440,11440,11440,11440,0
|
|
20240223,191300,209976600,11440,11440,11440,11440,0
|
|
20240223,191200,209976600,11440,11440,11440,11440,0
|
|
20240223,191100,209976600,11440,11440,11440,11440,0
|
|
20240223,191000,209976600,11440,11440,11440,11440,0
|
|
20240223,190900,209976600,11440,11440,11440,11440,0
|
|
20240223,190800,209976600,11440,11440,11440,11440,0
|
|
20240223,190700,209976600,11440,11440,11440,11440,215
|
|
20240223,190600,209976600,11440,11440,11440,11440,0
|
|
20240223,190500,209976600,11440,11440,11440,11440,0
|
|
20240223,190400,209976600,11440,11440,11440,11440,0
|
|
20240223,190300,209976600,11440,11440,11440,11440,0
|
|
20240223,190200,209976600,11440,11440,11440,11440,0
|
|
20240223,190100,209976600,11440,11440,11440,11440,0
|
|
20240223,190000,209976600,11440,11440,11440,11440,0
|
|
20240223,185900,209976600,11440,11440,11440,11440,0
|
|
20240223,185800,209976600,11440,11440,11440,11440,0
|
|
20240223,185700,209976600,11440,11440,11440,11440,0
|
|
20240223,185600,209976600,11440,11440,11440,11440,0
|
|
20240223,185500,209976600,11440,11440,11440,11440,0
|
|
20240223,185400,209976600,11440,11440,11440,11440,0
|
|
20240223,185300,209976600,11440,11440,11440,11440,0
|
|
20240223,185200,209976600,11440,11440,11440,11440,0
|
|
20240223,185100,209976600,11440,11440,11440,11440,0
|
|
20240223,185000,209976600,11440,11440,11440,11440,0
|
|
20240223,184900,209976600,11440,11440,11440,11440,0
|
|
20240223,184800,209976600,11440,11440,11440,11440,0
|
|
20240223,184700,209976600,11440,11440,11440,11440,0
|
|
20240223,184600,209976600,11440,11440,11440,11440,0
|
|
20240223,184500,209976600,11440,11440,11440,11440,0
|
|
20240223,184400,209976600,11440,11440,11440,11440,0
|
|
20240223,184300,209976600,11440,11440,11440,11440,0
|
|
20240223,184200,209976600,11440,11440,11440,11440,0
|
|
20240223,184100,209976600,11440,11440,11440,11440,0
|
|
20240223,184000,209976600,11440,11440,11440,11440,0
|
|
20240223,183900,209976600,11440,11440,11440,11440,0
|
|
20240223,183800,209976600,11440,11440,11440,11440,0
|
|
20240223,183700,209976600,11440,11440,11440,11440,215
|
|
20240223,183600,209976600,11440,11440,11440,11440,0
|
|
20240223,183500,209976600,11440,11440,11440,11440,0
|
|
20240223,183400,209976600,11440,11440,11440,11440,0
|
|
20240223,183300,209976600,11440,11440,11440,11440,0
|
|
20240223,183200,209976600,11440,11440,11440,11440,0
|
|
20240223,183100,209976600,11440,11440,11440,11440,0
|
|
20240223,183000,209976600,11440,11440,11440,11440,0
|
|
20240223,182900,209976600,11440,11440,11440,11440,0
|
|
20240223,182800,209976600,11440,11440,11440,11440,0
|
|
20240223,182700,209976600,11440,11440,11440,11440,0
|
|
20240223,182600,209976600,11440,11440,11440,11440,0
|
|
20240223,182500,209976600,11440,11440,11440,11440,0
|
|
20240223,182400,209976600,11440,11440,11440,11440,0
|
|
20240223,182300,209976600,11440,11440,11440,11440,0
|
|
20240223,182200,209976600,11440,11440,11440,11440,0
|
|
20240223,182100,209976600,11440,11440,11440,11440,0
|
|
20240223,182000,209976600,11440,11440,11440,11440,0
|
|
20240223,181900,209976600,11440,11440,11440,11440,0
|
|
20240223,181800,209976600,11440,11440,11440,11440,0
|
|
20240223,181700,209976600,11440,11440,11440,11440,0
|
|
20240223,181600,209976600,11440,11440,11440,11440,0
|
|
20240223,181500,209976600,11440,11440,11440,11440,0
|
|
20240223,181400,209976600,11440,11440,11440,11440,0
|
|
20240223,181300,209976600,11440,11440,11440,11440,0
|
|
20240223,181200,209976600,11440,11440,11440,11440,0
|
|
20240223,181100,209976600,11440,11440,11440,11440,0
|
|
20240223,181000,209976600,11440,11440,11440,11440,0
|
|
20240223,180900,209976600,11440,11440,11440,11440,0
|
|
20240223,180800,209976600,11440,11440,11440,11440,0
|
|
20240223,180700,209976600,11440,11440,11440,11440,215
|
|
20240223,180600,209976600,11440,11440,11440,11440,0
|
|
20240223,180500,209976600,11440,11440,11440,11440,0
|
|
20240223,180400,209976600,11440,11440,11440,11440,0
|
|
20240223,180300,209976600,11440,11440,11440,11440,0
|
|
20240223,180200,209976600,11440,11440,11440,11440,0
|
|
20240223,180100,209976600,11440,11440,11440,11440,0
|
|
20240223,180000,209976600,11440,11440,11440,11440,0
|
|
20240223,175900,209976600,11440,11440,11440,11440,0
|
|
20240223,175800,209976600,11440,11440,11440,11440,0
|
|
20240223,175700,209976600,11440,11440,11440,11440,0
|
|
20240223,175600,209976600,11440,11440,11440,11440,0
|
|
20240223,175500,209976600,11440,11440,11440,11440,0
|
|
20240223,175400,209976600,11440,11440,11440,11440,0
|
|
20240223,175300,209976600,11440,11440,11440,11440,0
|
|
20240223,175200,209976600,11440,11440,11440,11440,0
|
|
20240223,175100,209976600,11440,11440,11440,11440,0
|
|
20240223,175000,209976600,11440,11440,11440,11440,0
|
|
20240223,174900,209976600,11440,11440,11440,11440,0
|
|
20240223,174800,209976600,11440,11440,11440,11440,0
|
|
20240223,174700,209976600,11440,11440,11440,11440,0
|
|
20240223,174600,209976600,11440,11440,11440,11440,0
|
|
20240223,174500,209976600,11440,11440,11440,11440,0
|
|
20240223,174400,209976600,11440,11440,11440,11440,0
|
|
20240223,174300,209976600,11440,11440,11440,11440,0
|
|
20240223,174200,209976600,11440,11440,11440,11440,0
|
|
20240223,174100,209976600,11440,11440,11440,11440,0
|
|
20240223,174000,209976600,11440,11440,11440,11440,0
|
|
20240223,173900,209976600,11440,11440,11440,11440,0
|
|
20240223,173800,209976600,11440,11440,11440,11440,0
|
|
20240223,173700,209976600,11440,11440,11440,11440,215
|
|
20240223,173600,209976600,11440,11440,11440,11440,0
|
|
20240223,173500,209976600,11440,11440,11440,11440,0
|
|
20240223,173400,209976600,11440,11440,11440,11440,0
|
|
20240223,173300,209976600,11440,11440,11440,11440,0
|
|
20240223,173200,209976600,11440,11440,11440,11440,0
|
|
20240223,173100,209976600,11440,11440,11440,11440,0
|
|
20240223,173000,209976600,11440,11440,11440,11440,0
|
|
20240223,172900,209976600,11440,11440,11440,11440,0
|
|
20240223,172800,209976600,11440,11440,11440,11440,0
|
|
20240223,172700,209976600,11440,11440,11440,11440,0
|
|
20240223,172600,209976600,11440,11440,11440,11440,0
|
|
20240223,172500,209976600,11440,11440,11440,11440,0
|
|
20240223,172400,209976600,11440,11440,11440,11440,0
|
|
20240223,172300,209976600,11440,11440,11440,11440,0
|
|
20240223,172200,209976600,11440,11440,11440,11440,0
|
|
20240223,172100,209976600,11440,11440,11440,11440,0
|
|
20240223,172000,209976600,11440,11440,11440,11440,0
|
|
20240223,171900,209976600,11440,11440,11440,11440,0
|
|
20240223,171800,209976600,11440,11440,11440,11440,0
|
|
20240223,171700,209976600,11440,11440,11440,11440,0
|
|
20240223,171600,209976600,11440,11440,11440,11440,0
|
|
20240223,171500,209976600,11440,11440,11440,11440,0
|
|
20240223,171400,209976600,11440,11440,11440,11440,0
|
|
20240223,171300,209976600,11440,11440,11440,11440,0
|
|
20240223,171200,209976600,11440,11440,11440,11440,0
|
|
20240223,171100,209976600,11440,11440,11440,11440,0
|
|
20240223,171000,209976600,11440,11440,11440,11440,0
|
|
20240223,170900,209976600,11440,11440,11440,11440,0
|
|
20240223,170800,209976600,11440,11440,11440,11440,0
|
|
20240223,170700,209976600,11440,11440,11440,11440,215
|
|
20240223,170600,209976600,11440,11440,11440,11440,0
|
|
20240223,170500,209976600,11440,11440,11440,11440,0
|
|
20240223,170400,209976600,11440,11440,11440,11440,0
|
|
20240223,170300,209976600,11440,11440,11440,11440,0
|
|
20240223,170200,209976600,11440,11440,11440,11440,0
|
|
20240223,170100,209976600,11440,11440,11440,11440,0
|
|
20240223,170000,209976600,11440,11440,11440,11440,0
|
|
20240223,165900,209976600,11440,11440,11440,11440,0
|
|
20240223,165800,209976600,11440,11440,11440,11440,0
|
|
20240223,165700,209976600,11440,11440,11440,11440,0
|
|
20240223,165600,209976600,11440,11440,11440,11440,0
|
|
20240223,165500,209976600,11440,11440,11440,11440,0
|
|
20240223,165400,209976600,11440,11440,11440,11440,0
|
|
20240223,165300,209976600,11440,11440,11440,11440,0
|
|
20240223,165200,209976600,11440,11440,11440,11440,0
|
|
20240223,165100,209976600,11440,11440,11440,11440,0
|
|
20240223,165000,209976600,11440,11440,11440,11440,0
|
|
20240223,164900,209976600,11440,11440,11440,11440,0
|
|
20240223,164800,209976600,11440,11440,11440,11440,0
|
|
20240223,164700,209976600,11440,11440,11440,11440,0
|
|
20240223,164600,209976600,11440,11440,11440,11440,0
|
|
20240223,164500,209976600,11440,11440,11440,11440,0
|
|
20240223,164400,209976600,11440,11440,11440,11440,0
|
|
20240223,164300,209976600,11440,11440,11440,11440,0
|
|
20240223,164200,209976600,11440,11440,11440,11440,0
|
|
20240223,164100,209976600,11440,11440,11440,11440,0
|
|
20240223,164000,209976600,11440,11440,11440,11440,0
|
|
20240223,163900,209976600,11440,11440,11440,11440,0
|
|
20240223,163800,209976600,11440,11440,11440,11440,0
|
|
20240223,163700,209976600,11440,11440,11440,11440,215
|
|
20240223,163600,209976600,11440,11440,11440,11440,0
|
|
20240223,163500,209976600,11440,11440,11440,11440,0
|
|
20240223,163400,209976600,11440,11440,11440,11440,0
|
|
20240223,163300,209976600,11440,11440,11440,11440,0
|
|
20240223,163200,209976600,11440,11440,11440,11440,0
|
|
20240223,163100,209976600,11440,11440,11440,11440,0
|
|
20240223,163000,209976600,11440,11440,11440,11440,0
|
|
20240223,162900,209976600,11440,11440,11440,11440,0
|
|
20240223,162800,209976600,11440,11440,11440,11440,0
|
|
20240223,162700,209976600,11440,11440,11440,11440,0
|
|
20240223,162600,209976600,11440,11440,11440,11440,0
|
|
20240223,162500,209976600,11440,11440,11440,11440,0
|
|
20240223,162400,209976600,11440,11440,11440,11440,0
|
|
20240223,162300,209976600,11440,11440,11440,11440,0
|
|
20240223,162200,209976600,11440,11440,11440,11440,0
|
|
20240223,162100,209976600,11440,11440,11440,11440,0
|
|
20240223,162000,209976600,11440,11440,11440,11440,0
|
|
20240223,161900,209976600,11440,11440,11440,11440,0
|
|
20240223,161800,209976600,11440,11440,11440,11440,0
|
|
20240223,161700,209976600,11440,11440,11440,11440,0
|
|
20240223,161600,209976600,11440,11440,11440,11440,0
|
|
20240223,161500,209976600,11440,11440,11440,11440,0
|
|
20240223,161400,209976600,11440,11440,11440,11440,0
|
|
20240223,161300,209976600,11440,11440,11440,11440,0
|
|
20240223,161200,209976600,11440,11440,11440,11440,0
|
|
20240223,161100,209976600,11440,11440,11440,11440,0
|
|
20240223,161000,209976600,11440,11440,11440,11440,0
|
|
20240223,160900,209976600,11440,11440,11440,11440,0
|
|
20240223,160800,209976600,11440,11440,11440,11440,0
|
|
20240223,160700,209976600,11440,11440,11440,11440,215
|
|
20240223,160600,209976600,11440,11440,11440,11440,0
|
|
20240223,160500,209976600,11440,11440,11440,11440,0
|
|
20240223,160400,209976600,11440,11440,11440,11440,0
|
|
20240223,160300,209976600,11440,11440,11440,11440,0
|
|
20240223,160200,209976600,11440,11440,11440,11440,0
|
|
20240223,160100,209976600,11440,11440,11440,11440,0
|
|
20240223,160000,209976600,11440,11440,11440,11440,0
|
|
20240223,155900,209976600,11440,11440,11440,11440,0
|
|
20240223,155800,209976600,11440,11440,11440,11440,0
|
|
20240223,155700,209976600,11440,11440,11440,11440,0
|
|
20240223,155600,209976600,11440,11440,11440,11440,0
|
|
20240223,155500,209976600,11440,11440,11440,11440,0
|
|
20240223,155400,209976600,11440,11440,11440,11440,0
|
|
20240223,155300,209976600,11440,11440,11440,11440,0
|
|
20240223,155200,209976600,11440,11440,11440,11440,0
|
|
20240223,155100,209976600,11440,11440,11440,11440,0
|
|
20240223,155000,209976600,11440,11440,11440,11440,0
|
|
20240223,154900,209976600,11440,11440,11440,11440,0
|
|
20240223,154800,209976600,11440,11440,11440,11440,0
|
|
20240223,154700,209976600,11440,11440,11440,11440,0
|
|
20240223,154600,209976600,11440,11440,11440,11440,0
|
|
20240223,154500,209976600,11440,11440,11440,11440,0
|
|
20240223,154400,209976600,11440,11440,11440,11440,0
|
|
20240223,154300,209976600,11440,11440,11440,11440,0
|
|
20240223,154200,209976600,11440,11440,11440,11440,0
|
|
20240223,154100,209976600,11440,11440,11440,11440,0
|
|
20240223,154000,209976600,11440,11440,11440,11440,0
|
|
20240223,153900,209976600,11440,11440,11440,11440,0
|
|
20240223,153800,209976600,11440,11440,11440,11440,0
|
|
20240223,153700,209976600,11440,11440,11440,11440,215
|
|
20240223,153600,209976600,11440,11440,11440,11440,0
|
|
20240223,153500,209976600,11440,11440,11440,11440,0
|
|
20240223,153400,209976600,11440,11440,11440,11440,0
|
|
20240223,153300,209976600,11440,11440,11440,11440,0
|
|
20240223,153200,209976600,11440,11440,11440,11440,0
|
|
20240223,153100,209976600,11440,11440,11440,11440,0
|
|
20240223,153000,209976600,11440,11440,11440,11440,215
|
|
20240223,152900,207517000,11420,11420,11420,11420,0
|
|
20240223,152800,207517000,11420,11420,11420,11420,0
|
|
20240223,152700,207517000,11420,11420,11420,11420,0
|
|
20240223,152600,207517000,11420,11420,11420,11420,0
|
|
20240223,152500,207517000,11420,11420,11420,11420,0
|
|
20240223,152400,207517000,11420,11420,11420,11420,0
|
|
20240223,152300,207517000,11420,11420,11420,11420,0
|
|
20240223,152200,207517000,11420,11420,11420,11420,0
|
|
20240223,152100,207517000,11420,11420,11420,11420,0
|
|
20240223,152000,207517000,11420,11420,11420,11420,0
|
|
20240223,151900,207517000,11420,11380,11420,11380,140
|
|
20240223,151800,205918360,11420,11420,11420,11420,87
|
|
20240223,151700,204924820,11420,11420,11420,11420,0
|
|
20240223,151600,204924820,11420,11420,11420,11420,1
|
|
20240223,151500,204913400,11380,11380,11380,11380,0
|
|
20240223,151400,204913400,11380,11380,11380,11380,4
|
|
20240223,151300,204867880,11380,11380,11380,11380,10
|
|
20240223,151200,204754080,11370,11370,11370,11370,0
|
|
20240223,151100,204754080,11370,11380,11380,11370,260
|
|
20240223,151000,201797750,11380,11380,11380,11380,2
|
|
20240223,150900,201774990,11380,11380,11380,11380,0
|
|
20240223,150800,201774990,11380,11380,11380,11380,157
|
|
20240223,150700,199988330,11380,11390,11390,11380,200
|
|
20240223,150600,197712080,11380,11380,11380,11380,0
|
|
20240223,150500,197712080,11380,11380,11380,11380,0
|
|
20240223,150400,197712080,11380,11380,11380,11380,0
|
|
20240223,150300,197712080,11380,11380,11380,11380,0
|
|
20240223,150200,197712080,11380,11400,11400,11380,300
|
|
20240223,150100,194297100,11400,11400,11400,11400,0
|
|
20240223,150000,194297100,11400,11400,11400,11400,0
|
|
20240223,145900,194297100,11400,11400,11400,11400,31
|
|
20240223,145800,193943700,11400,11400,11400,11400,0
|
|
20240223,145700,193943700,11400,11400,11400,11400,0
|
|
20240223,145600,193943700,11400,11400,11400,11400,0
|
|
20240223,145500,193943700,11400,11400,11400,11400,0
|
|
20240223,145400,193943700,11400,11400,11400,11400,1
|
|
20240223,145300,193932300,11390,11390,11390,11390,0
|
|
20240223,145200,193932300,11390,11390,11390,11390,3
|
|
20240223,145100,193898130,11390,11390,11390,11390,0
|
|
20240223,145000,193898130,11390,11390,11390,11390,10
|
|
20240223,144900,193784230,11390,11390,11390,11390,187
|
|
20240223,144800,191654300,11400,11400,11400,11400,0
|
|
20240223,144700,191654300,11400,11400,11400,11400,0
|
|
20240223,144600,191654300,11400,11400,11400,11400,0
|
|
20240223,144500,191654300,11400,11400,11400,11400,0
|
|
20240223,144400,191654300,11400,11400,11400,11400,0
|
|
20240223,144300,191654300,11400,11400,11400,11400,10
|
|
20240223,144200,191540300,11400,11400,11400,11400,0
|
|
20240223,144100,191540300,11400,11400,11400,11400,327
|
|
20240223,144000,187812500,11400,11400,11400,11400,0
|
|
20240223,143900,187812500,11400,11400,11400,11400,0
|
|
20240223,143800,187812500,11400,11400,11400,11400,0
|
|
20240223,143700,187812500,11400,11400,11400,11400,0
|
|
20240223,143600,187812500,11400,11400,11400,11400,397
|
|
20240223,143500,183286700,11400,11400,11400,11400,0
|
|
20240223,143400,183286700,11400,11400,11400,11400,0
|
|
20240223,143300,183286700,11400,11400,11400,11400,0
|
|
20240223,143200,183286700,11400,11400,11400,11400,1
|
|
20240223,143100,183275300,11400,11400,11400,11400,3
|
|
20240223,143000,183241100,11400,11400,11400,11400,0
|
|
20240223,142900,183241100,11400,11400,11400,11400,0
|
|
20240223,142800,183241100,11400,11400,11400,11400,0
|
|
20240223,142700,183241100,11400,11400,11400,11400,0
|
|
20240223,142600,183241100,11400,11400,11400,11400,0
|
|
20240223,142500,183241100,11400,11400,11400,11400,0
|
|
20240223,142400,183241100,11400,11400,11400,11400,0
|
|
20240223,142300,183241100,11400,11400,11400,11400,0
|
|
20240223,142200,183241100,11400,11400,11400,11400,0
|
|
20240223,142100,183241100,11400,11400,11400,11400,0
|
|
20240223,142000,183241100,11400,11400,11400,11400,0
|
|
20240223,141900,183241100,11400,11400,11400,11400,0
|
|
20240223,141800,183241100,11400,11400,11400,11400,0
|
|
20240223,141700,183241100,11400,11400,11400,11400,2
|
|
20240223,141600,183218300,11380,11380,11380,11380,0
|
|
20240223,141500,183218300,11380,11380,11380,11380,0
|
|
20240223,141400,183218300,11380,11380,11380,11380,0
|
|
20240223,141300,183218300,11380,11380,11380,11380,0
|
|
20240223,141200,183218300,11380,11380,11380,11380,0
|
|
20240223,141100,183218300,11380,11380,11380,11380,3
|
|
20240223,141000,183184160,11380,11380,11380,11380,0
|
|
20240223,140900,183184160,11380,11380,11380,11380,0
|
|
20240223,140800,183184160,11380,11380,11380,11380,0
|
|
20240223,140700,183184160,11380,11400,11400,11380,218
|
|
20240223,140600,180699100,11400,11400,11400,11400,0
|
|
20240223,140500,180699100,11400,11400,11400,11400,0
|
|
20240223,140400,180699100,11400,11400,11400,11400,0
|
|
20240223,140300,180699100,11400,11400,11400,11400,200
|
|
20240223,140200,178419100,11400,11420,11420,11400,408
|
|
20240223,140100,173765690,11420,11420,11420,11420,0
|
|
20240223,140000,173765690,11420,11420,11420,11420,0
|
|
20240223,135900,173765690,11420,11420,11420,11420,0
|
|
20240223,135800,173765690,11420,11420,11420,11420,0
|
|
20240223,135700,173765690,11420,11420,11420,11420,0
|
|
20240223,135600,173765690,11420,11420,11420,11420,0
|
|
20240223,135500,173765690,11420,11420,11420,11420,0
|
|
20240223,135400,173765690,11420,11420,11420,11420,0
|
|
20240223,135300,173765690,11420,11420,11420,11420,0
|
|
20240223,135200,173765690,11420,11420,11420,11420,0
|
|
20240223,135100,173765690,11420,11420,11420,11420,0
|
|
20240223,135000,173765690,11420,11440,11440,11420,500
|
|
20240223,134900,168052090,11430,11430,11430,11430,0
|
|
20240223,134800,168052090,11430,11430,11430,11430,0
|
|
20240223,134700,168052090,11430,11430,11430,11430,0
|
|
20240223,134600,168052090,11430,11430,11430,11430,0
|
|
20240223,134500,168052090,11430,11430,11430,11430,24
|
|
20240223,134400,167777770,11430,11440,11440,11430,114
|
|
20240223,134300,166474110,11430,11430,11430,11430,20
|
|
20240223,134200,166245510,11410,11410,11410,11410,0
|
|
20240223,134100,166245510,11410,11410,11410,11410,0
|
|
20240223,134000,166245510,11410,11410,11410,11410,300
|
|
20240223,133900,162822510,11410,11410,11410,11410,0
|
|
20240223,133800,162822510,11410,11410,11410,11410,1
|
|
20240223,133700,162811100,11410,11410,11410,11410,0
|
|
20240223,133600,162811100,11410,11410,11410,11410,0
|
|
20240223,133500,162811100,11410,11410,11410,11410,4
|
|
20240223,133400,162765460,11410,11410,11410,11410,0
|
|
20240223,133300,162765460,11410,11410,11410,11410,0
|
|
20240223,133200,162765460,11410,11410,11410,11410,0
|
|
20240223,133100,162765460,11410,11410,11410,11410,25
|
|
20240223,133000,162480210,11410,11410,11410,11410,0
|
|
20240223,132900,162480210,11410,11410,11410,11410,180
|
|
20240223,132800,160426410,11410,11410,11410,11410,14
|
|
20240223,132700,160266670,11430,11430,11430,11430,0
|
|
20240223,132600,160266670,11430,11430,11430,11430,0
|
|
20240223,132500,160266670,11430,11430,11430,11430,200
|
|
20240223,132400,157980670,11430,11430,11430,11430,92
|
|
20240223,132300,156929110,11430,11430,11430,11430,0
|
|
20240223,132200,156929110,11430,11430,11430,11430,10
|
|
20240223,132100,156814810,11430,11420,11430,11420,10
|
|
20240223,132000,156700530,11400,11400,11400,11400,0
|
|
20240223,131900,156700530,11400,11400,11400,11400,1
|
|
20240223,131800,156689130,11400,11400,11400,11400,1
|
|
20240223,131700,156677730,11400,11400,11400,11400,31
|
|
20240223,131600,156324330,11410,11410,11410,11410,0
|
|
20240223,131500,156324330,11410,11410,11410,11410,9
|
|
20240223,131400,156221640,11430,11430,11430,11430,0
|
|
20240223,131300,156221640,11430,11430,11430,11430,0
|
|
20240223,131200,156221640,11430,11430,11430,11430,0
|
|
20240223,131100,156221640,11430,11430,11430,11430,1
|
|
20240223,131000,156210210,11440,11440,11440,11440,0
|
|
20240223,130900,156210210,11440,11440,11440,11440,0
|
|
20240223,130800,156210210,11440,11440,11440,11440,0
|
|
20240223,130700,156210210,11440,11440,11440,11440,0
|
|
20240223,130600,156210210,11440,11390,11440,11390,5
|
|
20240223,130500,156153080,11370,11370,11370,11370,0
|
|
20240223,130400,156153080,11370,11370,11370,11370,0
|
|
20240223,130300,156153080,11370,11370,11370,11370,0
|
|
20240223,130200,156153080,11370,11370,11370,11370,0
|
|
20240223,130100,156153080,11370,11370,11370,11370,0
|
|
20240223,130000,156153080,11370,11370,11370,11370,0
|
|
20240223,125900,156153080,11370,11370,11370,11370,0
|
|
20240223,125800,156153080,11370,11380,11380,11370,50
|
|
20240223,125700,155584570,11380,11380,11380,11380,0
|
|
20240223,125600,155584570,11380,11380,11380,11380,0
|
|
20240223,125500,155584570,11380,11380,11380,11380,0
|
|
20240223,125400,155584570,11380,11380,11380,11380,0
|
|
20240223,125300,155584570,11380,11380,11380,11380,12
|
|
20240223,125200,155448010,11380,11380,11380,11380,0
|
|
20240223,125100,155448010,11380,11380,11380,11380,0
|
|
20240223,125000,155448010,11380,11380,11380,11380,0
|
|
20240223,124900,155448010,11380,11380,11380,11380,0
|
|
20240223,124800,155448010,11380,11380,11380,11380,21
|
|
20240223,124700,155209030,11380,11380,11380,11380,6
|
|
20240223,124600,155140750,11380,11380,11380,11380,5
|
|
20240223,124500,155083850,11380,11380,11380,11380,0
|
|
20240223,124400,155083850,11380,11380,11380,11380,150
|
|
20240223,124300,153376850,11380,11380,11380,11380,150
|
|
20240223,124200,151669850,11390,11390,11390,11390,0
|
|
20240223,124100,151669850,11390,11390,11390,11390,0
|
|
20240223,124000,151669850,11390,11390,11390,11390,0
|
|
20240223,123900,151669850,11390,11390,11390,11390,398
|
|
20240223,123800,147136630,11390,11390,11390,11390,160
|
|
20240223,123700,145314230,11440,11440,11440,11440,0
|
|
20240223,123600,145314230,11440,11440,11440,11440,0
|
|
20240223,123500,145314230,11440,11440,11440,11440,0
|
|
20240223,123400,145314230,11440,11440,11440,11440,0
|
|
20240223,123300,145314230,11440,11440,11440,11440,0
|
|
20240223,123200,145314230,11440,11440,11440,11440,0
|
|
20240223,123100,145314230,11440,11440,11440,11440,0
|
|
20240223,123000,145314230,11440,11440,11440,11440,0
|
|
20240223,122900,145314230,11440,11440,11440,11440,0
|
|
20240223,122800,145314230,11440,11440,11440,11440,0
|
|
20240223,122700,145314230,11440,11440,11440,11440,0
|
|
20240223,122600,145314230,11440,11440,11440,11440,0
|
|
20240223,122500,145314230,11440,11440,11440,11440,1
|
|
20240223,122400,145302790,11440,11440,11440,11440,0
|
|
20240223,122300,145302790,11440,11440,11440,11440,0
|
|
20240223,122200,145302790,11440,11440,11440,11440,0
|
|
20240223,122100,145302790,11440,11440,11440,11440,0
|
|
20240223,122000,145302790,11440,11440,11440,11440,0
|
|
20240223,121900,145302790,11440,11440,11440,11440,0
|
|
20240223,121800,145302790,11440,11440,11440,11440,0
|
|
20240223,121700,145302790,11440,11440,11440,11440,10
|
|
20240223,121600,145188390,11390,11390,11390,11390,0
|
|
20240223,121500,145188390,11390,11390,11390,11390,0
|
|
20240223,121400,145188390,11390,11410,11410,11390,1106
|
|
20240223,121300,132578420,11410,11410,11410,11410,0
|
|
20240223,121200,132578420,11410,11410,11410,11410,0
|
|
20240223,121100,132578420,11410,11410,11410,11410,0
|
|
20240223,121000,132578420,11410,11410,11410,11410,0
|
|
20240223,120900,132578420,11410,11410,11410,11410,0
|
|
20240223,120800,132578420,11410,11410,11410,11410,0
|
|
20240223,120700,132578420,11410,11410,11410,11410,1
|
|
20240223,120600,132567010,11410,11410,11410,11410,2
|
|
20240223,120500,132544190,11450,11450,11450,11450,0
|
|
20240223,120400,132544190,11450,11450,11450,11450,0
|
|
20240223,120300,132544190,11450,11450,11450,11450,0
|
|
20240223,120200,132544190,11450,11450,11450,11450,0
|
|
20240223,120100,132544190,11450,11450,11450,11450,0
|
|
20240223,120000,132544190,11450,11450,11450,11450,0
|
|
20240223,115900,132544190,11450,11450,11450,11450,0
|
|
20240223,115800,132544190,11450,11450,11450,11450,1
|
|
20240223,115700,132532740,11440,11440,11440,11440,0
|
|
20240223,115600,132532740,11440,11440,11450,11440,102
|
|
20240223,115500,131365840,11440,11440,11440,11440,0
|
|
20240223,115400,131365840,11440,11440,11440,11440,0
|
|
20240223,115300,131365840,11440,11440,11440,11440,0
|
|
20240223,115200,131365840,11440,11440,11440,11440,0
|
|
20240223,115100,131365840,11440,11410,11440,11410,481
|
|
20240223,115000,125877420,11410,11410,11410,11410,0
|
|
20240223,114900,125877420,11410,11410,11410,11410,0
|
|
20240223,114800,125877420,11410,11410,11410,11410,0
|
|
20240223,114700,125877420,11410,11410,11410,11410,0
|
|
20240223,114600,125877420,11410,11410,11410,11410,0
|
|
20240223,114500,125877420,11410,11410,11410,11410,0
|
|
20240223,114400,125877420,11410,11410,11410,11410,0
|
|
20240223,114300,125877420,11410,11410,11410,11410,0
|
|
20240223,114200,125877420,11410,11410,11410,11410,0
|
|
20240223,114100,125877420,11410,11410,11410,11410,0
|
|
20240223,114000,125877420,11410,11410,11410,11410,49
|
|
20240223,113900,125318330,11430,11430,11430,11430,0
|
|
20240223,113800,125318330,11430,11430,11430,11430,0
|
|
20240223,113700,125318330,11430,11430,11430,11430,0
|
|
20240223,113600,125318330,11430,11430,11430,11430,0
|
|
20240223,113500,125318330,11430,11430,11430,11430,0
|
|
20240223,113400,125318330,11430,11430,11430,11430,0
|
|
20240223,113300,125318330,11430,11430,11430,11430,0
|
|
20240223,113200,125318330,11430,11430,11430,11430,0
|
|
20240223,113100,125318330,11430,11430,11430,11430,0
|
|
20240223,113000,125318330,11430,11430,11430,11430,1
|
|
20240223,112900,125306900,11420,11420,11420,11420,4
|
|
20240223,112800,125261220,11400,11400,11400,11400,0
|
|
20240223,112700,125261220,11400,11400,11400,11400,0
|
|
20240223,112600,125261220,11400,11400,11400,11400,0
|
|
20240223,112500,125261220,11400,11400,11400,11400,0
|
|
20240223,112400,125261220,11400,11400,11400,11400,0
|
|
20240223,112300,125261220,11400,11400,11400,11400,5
|
|
20240223,112200,125204220,11390,11390,11390,11390,0
|
|
20240223,112100,125204220,11390,11410,11410,11390,503
|
|
20240223,112000,119471560,11410,11410,11410,11410,3
|
|
20240223,111900,119437330,11410,11450,11450,11410,700
|
|
20240223,111800,111437650,11450,11450,11450,11450,0
|
|
20240223,111700,111437650,11450,11450,11450,11450,189
|
|
20240223,111600,109273600,11450,11450,11450,11450,0
|
|
20240223,111500,109273600,11450,11450,11450,11450,0
|
|
20240223,111400,109273600,11450,11450,11450,11450,0
|
|
20240223,111300,109273600,11450,11450,11450,11450,0
|
|
20240223,111200,109273600,11450,11450,11450,11450,0
|
|
20240223,111100,109273600,11450,11450,11450,11450,9
|
|
20240223,111000,109170550,11450,11450,11450,11450,4
|
|
20240223,110900,109124750,11450,11460,11460,11450,119
|
|
20240223,110800,107761200,11460,11460,11460,11460,0
|
|
20240223,110700,107761200,11460,11460,11460,11460,6
|
|
20240223,110600,107692440,11460,11460,11460,11460,0
|
|
20240223,110500,107692440,11460,11460,11460,11460,18
|
|
20240223,110400,107486160,11470,11470,11470,11470,0
|
|
20240223,110300,107486160,11470,11470,11470,11470,0
|
|
20240223,110200,107486160,11470,11470,11470,11470,0
|
|
20240223,110100,107486160,11470,11470,11470,11470,0
|
|
20240223,110000,107486160,11470,11470,11470,11470,30
|
|
20240223,105900,107142060,11470,11470,11470,11470,10
|
|
20240223,105800,107027360,11470,11470,11470,11470,38
|
|
20240223,105700,106591500,11470,11470,11470,11470,8
|
|
20240223,105600,106499740,11470,11470,11470,11470,10
|
|
20240223,105500,106385040,11460,11460,11460,11460,0
|
|
20240223,105400,106385040,11460,11460,11460,11460,0
|
|
20240223,105300,106385040,11460,11460,11460,11460,100
|
|
20240223,105200,105239040,11460,11460,11460,11460,0
|
|
20240223,105100,105239040,11460,11460,11460,11460,107
|
|
20240223,105000,104012820,11470,11470,11470,11470,438
|
|
20240223,104900,98988960,11470,11470,11470,11470,1
|
|
20240223,104800,98977490,11470,11470,11470,11470,0
|
|
20240223,104700,98977490,11470,11470,11470,11470,0
|
|
20240223,104600,98977490,11470,11470,11470,11470,0
|
|
20240223,104500,98977490,11470,11470,11480,11470,230
|
|
20240223,104400,96339380,11470,11470,11470,11470,0
|
|
20240223,104300,96339380,11470,11470,11470,11470,0
|
|
20240223,104200,96339380,11470,11470,11470,11470,0
|
|
20240223,104100,96339380,11470,11470,11470,11470,0
|
|
20240223,104000,96339380,11470,11470,11470,11470,0
|
|
20240223,103900,96339380,11470,11460,11470,11460,100
|
|
20240223,103800,95192550,11460,11460,11460,11460,5
|
|
20240223,103700,95135250,11460,11460,11460,11460,48
|
|
20240223,103600,94585170,11460,11460,11460,11460,0
|
|
20240223,103500,94585170,11460,11460,11460,11460,0
|
|
20240223,103400,94585170,11460,11460,11460,11460,9
|
|
20240223,103300,94482030,11460,11460,11460,11460,0
|
|
20240223,103200,94482030,11460,11460,11460,11460,0
|
|
20240223,103100,94482030,11460,11460,11460,11460,1
|
|
20240223,103000,94470570,11450,11450,11450,11450,0
|
|
20240223,102900,94470570,11450,11440,11450,11440,616
|
|
20240223,102800,87423430,11440,11440,11440,11440,237
|
|
20240223,102700,84712150,11440,11440,11440,11440,50
|
|
20240223,102600,84140150,11440,11440,11440,11440,0
|
|
20240223,102500,84140150,11440,11440,11440,11440,0
|
|
20240223,102400,84140150,11440,11440,11440,11440,0
|
|
20240223,102300,84140150,11440,11440,11440,11440,1
|
|
20240223,102200,84128710,11380,11430,11430,11380,924
|
|
20240223,102100,73597450,11420,11420,11420,11420,0
|
|
20240223,102000,73597450,11420,11420,11420,11420,0
|
|
20240223,101900,73597450,11420,11420,11420,11420,0
|
|
20240223,101800,73597450,11420,11420,11420,11420,0
|
|
20240223,101700,73597450,11420,11410,11420,11410,1050
|
|
20240223,101600,61616540,11410,11390,11410,11390,358
|
|
20240223,101500,57532430,11390,11390,11390,11390,27
|
|
20240223,101400,57224900,11380,11380,11380,11380,0
|
|
20240223,101300,57224900,11380,11380,11380,11380,0
|
|
20240223,101200,57224900,11380,11380,11380,11380,0
|
|
20240223,101100,57224900,11380,11380,11380,11380,0
|
|
20240223,101000,57224900,11380,11390,11390,11380,750
|
|
20240223,100900,48689880,11410,11410,11410,11410,0
|
|
20240223,100800,48689880,11410,11410,11410,11410,0
|
|
20240223,100700,48689880,11410,11410,11410,11410,2
|
|
20240223,100600,48667060,11410,11410,11410,11410,59
|
|
20240223,100500,47993870,11390,11390,11390,11390,0
|
|
20240223,100400,47993870,11390,11400,11420,11390,4
|
|
20240223,100300,47948240,11410,11410,11410,11410,2
|
|
20240223,100200,47925420,11400,11420,11420,11400,11
|
|
20240223,100100,47799820,11420,11420,11420,11420,0
|
|
20240223,100000,47799820,11420,11420,11420,11420,0
|
|
20240223,095900,47799820,11420,11410,11420,11410,50
|
|
20240223,095800,47228830,11410,11410,11410,11410,0
|
|
20240223,095700,47228830,11410,11410,11410,11410,0
|
|
20240223,095600,47228830,11410,11410,11410,11410,64
|
|
20240223,095500,46498590,11410,11410,11410,11410,0
|
|
20240223,095400,46498590,11410,11410,11410,11410,3
|
|
20240223,095300,46464360,11350,11350,11350,11350,0
|
|
20240223,095200,46464360,11350,11350,11350,11350,0
|
|
20240223,095100,46464360,11350,11350,11350,11350,0
|
|
20240223,095000,46464360,11350,11360,11360,11350,9
|
|
20240223,094900,46362200,11350,11350,11350,11350,0
|
|
20240223,094800,46362200,11350,11350,11350,11350,0
|
|
20240223,094700,46362200,11350,11350,11350,11350,0
|
|
20240223,094600,46362200,11350,11350,11350,11350,0
|
|
20240223,094500,46362200,11350,11350,11350,11350,295
|
|
20240223,094400,43013950,11360,11370,11370,11360,66
|
|
20240223,094300,42264180,11360,11360,11360,11360,0
|
|
20240223,094200,42264180,11360,11360,11360,11360,47
|
|
20240223,094100,41730260,11360,11370,11410,11360,403
|
|
20240223,094000,37148730,11360,11380,11410,11360,1060
|
|
20240223,093900,25102890,11410,11420,11420,11410,14
|
|
20240223,093800,24943020,11370,11370,11370,11370,0
|
|
20240223,093700,24943020,11370,11370,11370,11370,51
|
|
20240223,093600,24363150,11420,11420,11420,11420,0
|
|
20240223,093500,24363150,11420,11420,11420,11420,0
|
|
20240223,093400,24363150,11420,11420,11420,11420,0
|
|
20240223,093300,24363150,11420,11420,11420,11420,238
|
|
20240223,093200,21645190,11420,11420,11420,11420,0
|
|
20240223,093100,21645190,11420,11420,11420,11420,0
|
|
20240223,093000,21645190,11420,11420,11430,11420,22
|
|
20240223,092900,21393890,11370,11370,11370,11370,6
|
|
20240223,092800,21325670,11360,11360,11360,11360,90
|
|
20240223,092700,20303270,11370,11380,11380,11370,6
|
|
20240223,092600,20235030,11370,11370,11370,11370,0
|
|
20240223,092500,20235030,11370,11370,11370,11370,0
|
|
20240223,092400,20235030,11370,11370,11370,11370,50
|
|
20240223,092300,19666530,11360,11360,11360,11360,0
|
|
20240223,092200,19666530,11360,11360,11360,11360,0
|
|
20240223,092100,19666530,11360,11360,11360,11360,0
|
|
20240223,092000,19666530,11360,11380,11380,11360,200
|
|
20240223,091900,17394150,11370,11370,11370,11370,0
|
|
20240223,091800,17394150,11370,11370,11370,11370,0
|
|
20240223,091700,17394150,11370,11370,11370,11370,25
|
|
20240223,091600,17109900,11360,11360,11360,11360,430
|
|
20240223,091500,12225100,11360,11370,11370,11360,110
|
|
20240223,091400,10974930,11360,11360,11360,11360,0
|
|
20240223,091300,10974930,11360,11360,11360,11360,0
|
|
20240223,091200,10974930,11360,11360,11360,11360,0
|
|
20240223,091100,10974930,11360,11360,11360,11360,0
|
|
20240223,091000,10974930,11360,11360,11360,11360,6
|
|
20240223,090900,10906770,11350,11370,11370,11350,312
|
|
20240223,090800,7364440,11360,11360,11360,11360,0
|
|
20240223,090700,7364440,11360,11360,11360,11360,0
|
|
20240223,090600,7364440,11360,11360,11360,11360,0
|
|
20240223,090500,7364440,11360,11400,11400,11360,137
|
|
20240223,090400,5805390,11390,11390,11390,11390,0
|
|
20240223,090300,5805390,11390,11390,11390,11390,0
|
|
20240223,090200,5805390,11390,11390,11390,11390,91
|
|
20240223,090100,4768900,11390,11390,11390,11390,25
|
|
20240223,090000,4484150,11430,11410,11430,11410,393
|