666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200300,342741620,10190,10190,10190,10190,592
|
|
20240213,200200,342741620,10190,10190,10190,10190,0
|
|
20240213,200100,342741620,10190,10190,10190,10190,0
|
|
20240213,200000,342741620,10190,10190,10190,10190,0
|
|
20240213,195900,342741620,10190,10190,10190,10190,0
|
|
20240213,195800,342741620,10190,10190,10190,10190,0
|
|
20240213,195700,342741620,10190,10190,10190,10190,0
|
|
20240213,195600,342741620,10190,10190,10190,10190,0
|
|
20240213,195500,342741620,10190,10190,10190,10190,0
|
|
20240213,195400,342741620,10190,10190,10190,10190,0
|
|
20240213,195300,342741620,10190,10190,10190,10190,0
|
|
20240213,195200,342741620,10190,10190,10190,10190,0
|
|
20240213,195100,342741620,10190,10190,10190,10190,0
|
|
20240213,195000,342741620,10190,10190,10190,10190,0
|
|
20240213,194900,342741620,10190,10190,10190,10190,0
|
|
20240213,194800,342741620,10190,10190,10190,10190,0
|
|
20240213,194700,342741620,10190,10190,10190,10190,0
|
|
20240213,194600,342741620,10190,10190,10190,10190,0
|
|
20240213,194500,342741620,10190,10190,10190,10190,0
|
|
20240213,194400,342741620,10190,10190,10190,10190,0
|
|
20240213,194300,342741620,10190,10190,10190,10190,0
|
|
20240213,194200,342741620,10190,10190,10190,10190,0
|
|
20240213,194100,342741620,10190,10190,10190,10190,0
|
|
20240213,194000,342741620,10190,10190,10190,10190,0
|
|
20240213,193900,342741620,10190,10190,10190,10190,0
|
|
20240213,193800,342741620,10190,10190,10190,10190,0
|
|
20240213,193700,342741620,10190,10190,10190,10190,0
|
|
20240213,193600,342741620,10190,10190,10190,10190,0
|
|
20240213,193500,342741620,10190,10190,10190,10190,0
|
|
20240213,193400,342741620,10190,10190,10190,10190,0
|
|
20240213,193300,342741620,10190,10190,10190,10190,592
|
|
20240213,193200,342741620,10190,10190,10190,10190,0
|
|
20240213,193100,342741620,10190,10190,10190,10190,0
|
|
20240213,193000,342741620,10190,10190,10190,10190,0
|
|
20240213,192900,342741620,10190,10190,10190,10190,0
|
|
20240213,192800,342741620,10190,10190,10190,10190,0
|
|
20240213,192700,342741620,10190,10190,10190,10190,0
|
|
20240213,192600,342741620,10190,10190,10190,10190,0
|
|
20240213,192500,342741620,10190,10190,10190,10190,0
|
|
20240213,192400,342741620,10190,10190,10190,10190,0
|
|
20240213,192300,342741620,10190,10190,10190,10190,0
|
|
20240213,192200,342741620,10190,10190,10190,10190,0
|
|
20240213,192100,342741620,10190,10190,10190,10190,0
|
|
20240213,192000,342741620,10190,10190,10190,10190,0
|
|
20240213,191900,342741620,10190,10190,10190,10190,0
|
|
20240213,191800,342741620,10190,10190,10190,10190,0
|
|
20240213,191700,342741620,10190,10190,10190,10190,0
|
|
20240213,191600,342741620,10190,10190,10190,10190,0
|
|
20240213,191500,342741620,10190,10190,10190,10190,0
|
|
20240213,191400,342741620,10190,10190,10190,10190,0
|
|
20240213,191300,342741620,10190,10190,10190,10190,0
|
|
20240213,191200,342741620,10190,10190,10190,10190,0
|
|
20240213,191100,342741620,10190,10190,10190,10190,0
|
|
20240213,191000,342741620,10190,10190,10190,10190,0
|
|
20240213,190900,342741620,10190,10190,10190,10190,0
|
|
20240213,190800,342741620,10190,10190,10190,10190,0
|
|
20240213,190700,342741620,10190,10190,10190,10190,0
|
|
20240213,190600,342741620,10190,10190,10190,10190,0
|
|
20240213,190500,342741620,10190,10190,10190,10190,0
|
|
20240213,190400,342741620,10190,10190,10190,10190,0
|
|
20240213,190300,342741620,10190,10190,10190,10190,592
|
|
20240213,190200,342741620,10190,10190,10190,10190,0
|
|
20240213,190100,342741620,10190,10190,10190,10190,0
|
|
20240213,190000,342741620,10190,10190,10190,10190,0
|
|
20240213,185900,342741620,10190,10190,10190,10190,0
|
|
20240213,185800,342741620,10190,10190,10190,10190,0
|
|
20240213,185700,342741620,10190,10190,10190,10190,0
|
|
20240213,185600,342741620,10190,10190,10190,10190,0
|
|
20240213,185500,342741620,10190,10190,10190,10190,0
|
|
20240213,185400,342741620,10190,10190,10190,10190,0
|
|
20240213,185300,342741620,10190,10190,10190,10190,0
|
|
20240213,185200,342741620,10190,10190,10190,10190,0
|
|
20240213,185100,342741620,10190,10190,10190,10190,0
|
|
20240213,185000,342741620,10190,10190,10190,10190,0
|
|
20240213,184900,342741620,10190,10190,10190,10190,0
|
|
20240213,184800,342741620,10190,10190,10190,10190,0
|
|
20240213,184700,342741620,10190,10190,10190,10190,0
|
|
20240213,184600,342741620,10190,10190,10190,10190,0
|
|
20240213,184500,342741620,10190,10190,10190,10190,0
|
|
20240213,184400,342741620,10190,10190,10190,10190,0
|
|
20240213,184300,342741620,10190,10190,10190,10190,0
|
|
20240213,184200,342741620,10190,10190,10190,10190,0
|
|
20240213,184100,342741620,10190,10190,10190,10190,0
|
|
20240213,184000,342741620,10190,10190,10190,10190,0
|
|
20240213,183900,342741620,10190,10190,10190,10190,0
|
|
20240213,183800,342741620,10190,10190,10190,10190,0
|
|
20240213,183700,342741620,10190,10190,10190,10190,0
|
|
20240213,183600,342741620,10190,10190,10190,10190,0
|
|
20240213,183500,342741620,10190,10190,10190,10190,0
|
|
20240213,183400,342741620,10190,10190,10190,10190,0
|
|
20240213,183300,342741620,10190,10190,10190,10190,592
|
|
20240213,183200,342741620,10190,10190,10190,10190,0
|
|
20240213,183100,342741620,10190,10190,10190,10190,0
|
|
20240213,183000,342741620,10190,10190,10190,10190,0
|
|
20240213,182900,342741620,10190,10190,10190,10190,0
|
|
20240213,182800,342741620,10190,10190,10190,10190,0
|
|
20240213,182700,342741620,10190,10190,10190,10190,0
|
|
20240213,182600,342741620,10190,10190,10190,10190,0
|
|
20240213,182500,342741620,10190,10190,10190,10190,0
|
|
20240213,182400,342741620,10190,10190,10190,10190,0
|
|
20240213,182300,342741620,10190,10190,10190,10190,0
|
|
20240213,182200,342741620,10190,10190,10190,10190,0
|
|
20240213,182100,342741620,10190,10190,10190,10190,0
|
|
20240213,182000,342741620,10190,10190,10190,10190,0
|
|
20240213,181900,342741620,10190,10190,10190,10190,0
|
|
20240213,181800,342741620,10190,10190,10190,10190,0
|
|
20240213,181700,342741620,10190,10190,10190,10190,0
|
|
20240213,181600,342741620,10190,10190,10190,10190,0
|
|
20240213,181500,342741620,10190,10190,10190,10190,0
|
|
20240213,181400,342741620,10190,10190,10190,10190,0
|
|
20240213,181300,342741620,10190,10190,10190,10190,0
|
|
20240213,181200,342741620,10190,10190,10190,10190,0
|
|
20240213,181100,342741620,10190,10190,10190,10190,0
|
|
20240213,181000,342741620,10190,10190,10190,10190,0
|
|
20240213,180900,342741620,10190,10190,10190,10190,0
|
|
20240213,180800,342741620,10190,10190,10190,10190,0
|
|
20240213,180700,342741620,10190,10190,10190,10190,0
|
|
20240213,180600,342741620,10190,10190,10190,10190,0
|
|
20240213,180500,342741620,10190,10190,10190,10190,0
|
|
20240213,180400,342741620,10190,10190,10190,10190,0
|
|
20240213,180300,342741620,10190,10190,10190,10190,592
|
|
20240213,180200,342741620,10190,10190,10190,10190,0
|
|
20240213,180100,342741620,10190,10190,10190,10190,0
|
|
20240213,180000,342741620,10190,10190,10190,10190,0
|
|
20240213,175900,342741620,10190,10190,10190,10190,0
|
|
20240213,175800,342741620,10190,10190,10190,10190,0
|
|
20240213,175700,342741620,10190,10190,10190,10190,0
|
|
20240213,175600,342741620,10190,10190,10190,10190,0
|
|
20240213,175500,342741620,10190,10190,10190,10190,0
|
|
20240213,175400,342741620,10190,10190,10190,10190,0
|
|
20240213,175300,342741620,10190,10190,10190,10190,0
|
|
20240213,175200,342741620,10190,10190,10190,10190,0
|
|
20240213,175100,342741620,10190,10190,10190,10190,0
|
|
20240213,175000,342741620,10190,10190,10190,10190,0
|
|
20240213,174900,342741620,10190,10190,10190,10190,0
|
|
20240213,174800,342741620,10190,10190,10190,10190,0
|
|
20240213,174700,342741620,10190,10190,10190,10190,0
|
|
20240213,174600,342741620,10190,10190,10190,10190,0
|
|
20240213,174500,342741620,10190,10190,10190,10190,0
|
|
20240213,174400,342741620,10190,10190,10190,10190,0
|
|
20240213,174300,342741620,10190,10190,10190,10190,0
|
|
20240213,174200,342741620,10190,10190,10190,10190,0
|
|
20240213,174100,342741620,10190,10190,10190,10190,0
|
|
20240213,174000,342741620,10190,10190,10190,10190,0
|
|
20240213,173900,342741620,10190,10190,10190,10190,0
|
|
20240213,173800,342741620,10190,10190,10190,10190,0
|
|
20240213,173700,342741620,10190,10190,10190,10190,0
|
|
20240213,173600,342741620,10190,10190,10190,10190,0
|
|
20240213,173500,342741620,10190,10190,10190,10190,0
|
|
20240213,173400,342741620,10190,10190,10190,10190,0
|
|
20240213,173300,342741620,10190,10190,10190,10190,592
|
|
20240213,173200,342741620,10190,10190,10190,10190,0
|
|
20240213,173100,342741620,10190,10190,10190,10190,0
|
|
20240213,173000,342741620,10190,10190,10190,10190,0
|
|
20240213,172900,342741620,10190,10190,10190,10190,0
|
|
20240213,172800,342741620,10190,10190,10190,10190,0
|
|
20240213,172700,342741620,10190,10190,10190,10190,0
|
|
20240213,172600,342741620,10190,10190,10190,10190,0
|
|
20240213,172500,342741620,10190,10190,10190,10190,0
|
|
20240213,172400,342741620,10190,10190,10190,10190,0
|
|
20240213,172300,342741620,10190,10190,10190,10190,0
|
|
20240213,172200,342741620,10190,10190,10190,10190,0
|
|
20240213,172100,342741620,10190,10190,10190,10190,0
|
|
20240213,172000,342741620,10190,10190,10190,10190,0
|
|
20240213,171900,342741620,10190,10190,10190,10190,0
|
|
20240213,171800,342741620,10190,10190,10190,10190,0
|
|
20240213,171700,342741620,10190,10190,10190,10190,0
|
|
20240213,171600,342741620,10190,10190,10190,10190,0
|
|
20240213,171500,342741620,10190,10190,10190,10190,0
|
|
20240213,171400,342741620,10190,10190,10190,10190,0
|
|
20240213,171300,342741620,10190,10190,10190,10190,0
|
|
20240213,171200,342741620,10190,10190,10190,10190,0
|
|
20240213,171100,342741620,10190,10190,10190,10190,0
|
|
20240213,171000,342741620,10190,10190,10190,10190,0
|
|
20240213,170900,342741620,10190,10190,10190,10190,0
|
|
20240213,170800,342741620,10190,10190,10190,10190,0
|
|
20240213,170700,342741620,10190,10190,10190,10190,0
|
|
20240213,170600,342741620,10190,10190,10190,10190,0
|
|
20240213,170500,342741620,10190,10190,10190,10190,0
|
|
20240213,170400,342741620,10190,10190,10190,10190,0
|
|
20240213,170300,342741620,10190,10190,10190,10190,592
|
|
20240213,170200,342741620,10190,10190,10190,10190,0
|
|
20240213,170100,342741620,10190,10190,10190,10190,0
|
|
20240213,170000,342741620,10190,10190,10190,10190,0
|
|
20240213,165900,342741620,10190,10190,10190,10190,0
|
|
20240213,165800,342741620,10190,10190,10190,10190,0
|
|
20240213,165700,342741620,10190,10190,10190,10190,0
|
|
20240213,165600,342741620,10190,10190,10190,10190,0
|
|
20240213,165500,342741620,10190,10190,10190,10190,0
|
|
20240213,165400,342741620,10190,10190,10190,10190,0
|
|
20240213,165300,342741620,10190,10190,10190,10190,0
|
|
20240213,165200,342741620,10190,10190,10190,10190,0
|
|
20240213,165100,342741620,10190,10190,10190,10190,0
|
|
20240213,165000,342741620,10190,10190,10190,10190,0
|
|
20240213,164900,342741620,10190,10190,10190,10190,0
|
|
20240213,164800,342741620,10190,10190,10190,10190,0
|
|
20240213,164700,342741620,10190,10190,10190,10190,0
|
|
20240213,164600,342741620,10190,10190,10190,10190,0
|
|
20240213,164500,342741620,10190,10190,10190,10190,0
|
|
20240213,164400,342741620,10190,10190,10190,10190,0
|
|
20240213,164300,342741620,10190,10190,10190,10190,0
|
|
20240213,164200,342741620,10190,10190,10190,10190,0
|
|
20240213,164100,342741620,10190,10190,10190,10190,0
|
|
20240213,164000,342741620,10190,10190,10190,10190,0
|
|
20240213,163900,342741620,10190,10190,10190,10190,0
|
|
20240213,163800,342741620,10190,10190,10190,10190,0
|
|
20240213,163700,342741620,10190,10190,10190,10190,0
|
|
20240213,163600,342741620,10190,10190,10190,10190,0
|
|
20240213,163500,342741620,10190,10190,10190,10190,0
|
|
20240213,163400,342741620,10190,10190,10190,10190,0
|
|
20240213,163300,342741620,10190,10190,10190,10190,592
|
|
20240213,163200,342741620,10190,10190,10190,10190,0
|
|
20240213,163100,342741620,10190,10190,10190,10190,0
|
|
20240213,163000,342741620,10190,10190,10190,10190,0
|
|
20240213,162900,342741620,10190,10190,10190,10190,0
|
|
20240213,162800,342741620,10190,10190,10190,10190,0
|
|
20240213,162700,342741620,10190,10190,10190,10190,0
|
|
20240213,162600,342741620,10190,10190,10190,10190,0
|
|
20240213,162500,342741620,10190,10190,10190,10190,0
|
|
20240213,162400,342741620,10190,10190,10190,10190,0
|
|
20240213,162300,342741620,10190,10190,10190,10190,0
|
|
20240213,162200,342741620,10190,10190,10190,10190,0
|
|
20240213,162100,342741620,10190,10190,10190,10190,0
|
|
20240213,162000,342741620,10190,10190,10190,10190,0
|
|
20240213,161900,342741620,10190,10190,10190,10190,0
|
|
20240213,161800,342741620,10190,10190,10190,10190,0
|
|
20240213,161700,342741620,10190,10190,10190,10190,0
|
|
20240213,161600,342741620,10190,10190,10190,10190,0
|
|
20240213,161500,342741620,10190,10190,10190,10190,0
|
|
20240213,161400,342741620,10190,10190,10190,10190,0
|
|
20240213,161300,342741620,10190,10190,10190,10190,0
|
|
20240213,161200,342741620,10190,10190,10190,10190,0
|
|
20240213,161100,342741620,10190,10190,10190,10190,0
|
|
20240213,161000,342741620,10190,10190,10190,10190,0
|
|
20240213,160900,342741620,10190,10190,10190,10190,0
|
|
20240213,160800,342741620,10190,10190,10190,10190,0
|
|
20240213,160700,342741620,10190,10190,10190,10190,0
|
|
20240213,160600,342741620,10190,10190,10190,10190,0
|
|
20240213,160500,342741620,10190,10190,10190,10190,0
|
|
20240213,160400,342741620,10190,10190,10190,10190,0
|
|
20240213,160300,342741620,10190,10190,10190,10190,592
|
|
20240213,160200,342741620,10190,10190,10190,10190,0
|
|
20240213,160100,342741620,10190,10190,10190,10190,0
|
|
20240213,160000,342741620,10190,10190,10190,10190,0
|
|
20240213,155900,342741620,10190,10190,10190,10190,0
|
|
20240213,155800,342741620,10190,10190,10190,10190,0
|
|
20240213,155700,342741620,10190,10190,10190,10190,0
|
|
20240213,155600,342741620,10190,10190,10190,10190,0
|
|
20240213,155500,342741620,10190,10190,10190,10190,0
|
|
20240213,155400,342741620,10190,10190,10190,10190,0
|
|
20240213,155300,342741620,10190,10190,10190,10190,0
|
|
20240213,155200,342741620,10190,10190,10190,10190,0
|
|
20240213,155100,342741620,10190,10190,10190,10190,0
|
|
20240213,155000,342741620,10190,10190,10190,10190,0
|
|
20240213,154900,342741620,10190,10190,10190,10190,0
|
|
20240213,154800,342741620,10190,10190,10190,10190,0
|
|
20240213,154700,342741620,10190,10190,10190,10190,0
|
|
20240213,154600,342741620,10190,10190,10190,10190,0
|
|
20240213,154500,342741620,10190,10190,10190,10190,0
|
|
20240213,154400,342741620,10190,10190,10190,10190,0
|
|
20240213,154300,342741620,10190,10190,10190,10190,0
|
|
20240213,154200,342741620,10190,10190,10190,10190,0
|
|
20240213,154100,342741620,10190,10190,10190,10190,0
|
|
20240213,154000,342741620,10190,10190,10190,10190,0
|
|
20240213,153900,342741620,10190,10190,10190,10190,0
|
|
20240213,153800,342741620,10190,10190,10190,10190,0
|
|
20240213,153700,342741620,10190,10190,10190,10190,0
|
|
20240213,153600,342741620,10190,10190,10190,10190,0
|
|
20240213,153500,342741620,10190,10190,10190,10190,0
|
|
20240213,153400,342741620,10190,10190,10190,10190,0
|
|
20240213,153300,342741620,10190,10190,10190,10190,592
|
|
20240213,153200,342741620,10190,10190,10190,10190,0
|
|
20240213,153100,342741620,10190,10190,10190,10190,0
|
|
20240213,153000,342741620,10190,10190,10190,10190,592
|
|
20240213,152900,336709140,10290,10290,10290,10290,0
|
|
20240213,152800,336709140,10290,10290,10290,10290,0
|
|
20240213,152700,336709140,10290,10290,10290,10290,0
|
|
20240213,152600,336709140,10290,10290,10290,10290,0
|
|
20240213,152500,336709140,10290,10290,10290,10290,0
|
|
20240213,152400,336709140,10290,10290,10290,10290,0
|
|
20240213,152300,336709140,10290,10290,10290,10290,0
|
|
20240213,152200,336709140,10290,10290,10290,10290,0
|
|
20240213,152100,336709140,10290,10290,10290,10290,0
|
|
20240213,152000,336709140,10290,10290,10290,10290,0
|
|
20240213,151900,336709140,10290,10290,10290,10290,13
|
|
20240213,151800,336575370,10290,10290,10290,10290,0
|
|
20240213,151700,336575370,10290,10290,10290,10290,2
|
|
20240213,151600,336554790,10300,10300,10300,10300,0
|
|
20240213,151500,336554790,10300,10300,10300,10300,0
|
|
20240213,151400,336554790,10300,10300,10300,10300,0
|
|
20240213,151300,336554790,10300,10300,10300,10300,0
|
|
20240213,151200,336554790,10300,10300,10300,10300,4
|
|
20240213,151100,336513590,10290,10290,10290,10290,10
|
|
20240213,151000,336410690,10290,10290,10290,10290,0
|
|
20240213,150900,336410690,10290,10290,10290,10290,0
|
|
20240213,150800,336410690,10290,10290,10290,10290,1
|
|
20240213,150700,336400400,10200,10200,10200,10200,0
|
|
20240213,150600,336400400,10200,10200,10200,10200,5
|
|
20240213,150500,336349400,10190,10190,10190,10190,0
|
|
20240213,150400,336349400,10190,10190,10190,10190,5
|
|
20240213,150300,336298450,10180,10210,10210,10180,515
|
|
20240213,150200,331045090,10210,10230,10230,10210,485
|
|
20240213,150100,326089160,10310,10310,10310,10310,0
|
|
20240213,150000,326089160,10310,10280,10310,10280,79
|
|
20240213,145900,325277010,10280,10280,10280,10280,0
|
|
20240213,145800,325277010,10280,10210,10280,10210,7
|
|
20240213,145700,325205470,10220,10220,10220,10200,541
|
|
20240213,145600,319679690,10220,10240,10240,10220,290
|
|
20240213,145500,316715380,10210,10250,10260,10210,205
|
|
20240213,145400,314621040,10270,10230,10270,10220,203
|
|
20240213,145300,312545470,10340,10290,10340,10210,270
|
|
20240213,145200,309788270,10250,10250,10250,10250,16
|
|
20240213,145100,309624270,10220,10250,10350,10220,381
|
|
20240213,145000,305696310,10250,10280,10280,10210,3787
|
|
20240213,144900,266926900,10300,10290,10300,10280,146
|
|
20240213,144800,265425850,10300,10300,10300,10300,0
|
|
20240213,144700,265425850,10300,10300,10300,10300,0
|
|
20240213,144600,265425850,10300,10300,10300,10300,0
|
|
20240213,144500,265425850,10300,10300,10300,10300,1
|
|
20240213,144400,265415550,10290,10290,10300,10290,5
|
|
20240213,144300,265364090,10300,10300,10300,10300,1
|
|
20240213,144200,265353790,10300,10300,10300,10300,2
|
|
20240213,144100,265333190,10300,10300,10300,10300,0
|
|
20240213,144000,265333190,10300,10300,10300,10300,102
|
|
20240213,143900,264282590,10360,10360,10360,10360,1
|
|
20240213,143800,264272230,10290,10310,10310,10290,500
|
|
20240213,143700,259127090,10360,10360,10360,10360,0
|
|
20240213,143600,259127090,10360,10360,10360,10360,0
|
|
20240213,143500,259127090,10360,10360,10360,10360,0
|
|
20240213,143400,259127090,10360,10360,10360,10360,1
|
|
20240213,143300,259116730,10290,10300,10300,10290,12
|
|
20240213,143200,258993220,10360,10360,10360,10360,1
|
|
20240213,143100,258982860,10360,10360,10360,10360,1
|
|
20240213,143000,258972500,10330,10330,10330,10330,19
|
|
20240213,142900,258776230,10300,10290,10300,10290,307
|
|
20240213,142800,255615030,10300,10300,10300,10290,32
|
|
20240213,142700,255285730,10300,10300,10300,10300,1
|
|
20240213,142600,255275430,10290,10290,10290,10290,40
|
|
20240213,142500,254863830,10290,10300,10300,10290,120
|
|
20240213,142400,253628990,10330,10330,10330,10330,0
|
|
20240213,142300,253628990,10330,10330,10330,10330,0
|
|
20240213,142200,253628990,10330,10320,10330,10320,2
|
|
20240213,142100,253608340,10300,10300,10300,10300,444
|
|
20240213,142000,249035140,10300,10300,10300,10300,3
|
|
20240213,141900,249004240,10300,10300,10300,10300,8
|
|
20240213,141800,248921840,10300,10330,10330,10300,50
|
|
20240213,141700,248406650,10330,10330,10330,10330,11
|
|
20240213,141600,248293020,10330,10330,10330,10330,1
|
|
20240213,141500,248282690,10330,10330,10330,10330,0
|
|
20240213,141400,248282690,10330,10330,10330,10330,0
|
|
20240213,141300,248282690,10330,10330,10330,10330,1
|
|
20240213,141200,248272360,10300,10310,10330,10300,17
|
|
20240213,141100,248097220,10330,10330,10330,10330,1
|
|
20240213,141000,248086890,10290,10290,10290,10290,10
|
|
20240213,140900,247983990,10290,10290,10290,10290,800
|
|
20240213,140800,239751990,10330,10310,10330,10300,111
|
|
20240213,140700,238608650,10330,10300,10330,10300,55
|
|
20240213,140600,238042120,10300,10300,10300,10300,12
|
|
20240213,140500,237918520,10300,10300,10300,10300,14
|
|
20240213,140400,237774320,10300,10300,10300,10300,64
|
|
20240213,140300,237115120,10370,10370,10370,10370,0
|
|
20240213,140200,237115120,10370,10320,10370,10300,1001
|
|
20240213,140100,226804620,10340,10340,10340,10340,9
|
|
20240213,140000,226711560,10340,10340,10340,10340,16
|
|
20240213,135900,226546120,10340,10340,10340,10340,0
|
|
20240213,135800,226546120,10340,10340,10340,10340,0
|
|
20240213,135700,226546120,10340,10340,10340,10340,0
|
|
20240213,135600,226546120,10340,10340,10340,10340,0
|
|
20240213,135500,226546120,10340,10340,10340,10340,2
|
|
20240213,135400,226525440,10300,10310,10310,10300,1001
|
|
20240213,135300,216214990,10320,10340,10340,10320,1000
|
|
20240213,135200,205882550,10400,10340,10400,10340,11
|
|
20240213,135100,205768750,10340,10340,10340,10340,16
|
|
20240213,135000,205603310,10340,10310,10340,10300,1001
|
|
20240213,134900,195291870,10340,10340,10340,10340,1
|
|
20240213,134800,195281530,10290,10340,10340,10290,1006
|
|
20240213,134700,184918940,10400,10340,10400,10340,43
|
|
20240213,134600,184474260,10340,10310,10340,10300,1001
|
|
20240213,134500,174163340,10310,10330,10330,10310,1290
|
|
20240213,134400,160858900,10330,10370,10370,10330,800
|
|
20240213,134300,152587270,10400,10400,10400,10400,45
|
|
20240213,134200,152119270,10420,10420,10420,10420,1
|
|
20240213,134100,152108850,10420,10420,10420,10420,5
|
|
20240213,134000,152056750,10420,10420,10420,10420,0
|
|
20240213,133900,152056750,10420,10420,10420,10420,0
|
|
20240213,133800,152056750,10420,10420,10420,10420,0
|
|
20240213,133700,152056750,10420,10400,10420,10400,14
|
|
20240213,133600,151911130,10420,10420,10420,10420,0
|
|
20240213,133500,151911130,10420,10420,10420,10420,0
|
|
20240213,133400,151911130,10420,10420,10420,10420,0
|
|
20240213,133300,151911130,10420,10420,10420,10420,0
|
|
20240213,133200,151911130,10420,10420,10420,10420,0
|
|
20240213,133100,151911130,10420,10390,10420,10390,59
|
|
20240213,133000,151298090,10420,10420,10420,10420,0
|
|
20240213,132900,151298090,10420,10420,10420,10420,0
|
|
20240213,132800,151298090,10420,10420,10420,10420,0
|
|
20240213,132700,151298090,10420,10420,10420,10420,0
|
|
20240213,132600,151298090,10420,10420,10420,10420,0
|
|
20240213,132500,151298090,10420,10420,10420,10420,1
|
|
20240213,132400,151287670,10400,10390,10400,10390,80
|
|
20240213,132300,150455700,10400,10400,10400,10400,0
|
|
20240213,132200,150455700,10400,10400,10400,10400,0
|
|
20240213,132100,150455700,10400,10400,10400,10400,1
|
|
20240213,132000,150445300,10390,10390,10390,10390,190
|
|
20240213,131900,148471200,10390,10390,10390,10390,0
|
|
20240213,131800,148471200,10390,10390,10390,10390,0
|
|
20240213,131700,148471200,10390,10390,10390,10390,0
|
|
20240213,131600,148471200,10390,10380,10390,10380,2
|
|
20240213,131500,148450430,10380,10380,10380,10370,121
|
|
20240213,131400,147195160,10380,10380,10380,10380,0
|
|
20240213,131300,147195160,10380,10380,10380,10380,0
|
|
20240213,131200,147195160,10380,10380,10380,10380,4
|
|
20240213,131100,147153640,10390,10390,10390,10390,0
|
|
20240213,131000,147153640,10390,10390,10390,10390,0
|
|
20240213,130900,147153640,10390,10390,10390,10390,1
|
|
20240213,130800,147143250,10400,10400,10400,10400,0
|
|
20240213,130700,147143250,10400,10400,10400,10400,0
|
|
20240213,130600,147143250,10400,10400,10400,10400,0
|
|
20240213,130500,147143250,10400,10400,10400,10400,0
|
|
20240213,130400,147143250,10400,10400,10400,10400,0
|
|
20240213,130300,147143250,10400,10400,10400,10400,0
|
|
20240213,130200,147143250,10400,10400,10400,10400,0
|
|
20240213,130100,147143250,10400,10400,10400,10400,0
|
|
20240213,130000,147143250,10400,10400,10400,10400,1
|
|
20240213,125900,147132850,10380,10380,10380,10380,104
|
|
20240213,125800,146053330,10400,10400,10400,10400,1
|
|
20240213,125700,146042930,10390,10390,10390,10390,0
|
|
20240213,125600,146042930,10390,10390,10390,10390,0
|
|
20240213,125500,146042930,10390,10390,10390,10390,5
|
|
20240213,125400,145990980,10390,10390,10390,10390,1
|
|
20240213,125300,145980590,10390,10390,10390,10390,52
|
|
20240213,125200,145440310,10390,10390,10390,10390,42
|
|
20240213,125100,145003930,10400,10400,10400,10400,0
|
|
20240213,125000,145003930,10400,10400,10400,10400,0
|
|
20240213,124900,145003930,10400,10400,10400,10400,0
|
|
20240213,124800,145003930,10400,10400,10400,10400,35
|
|
20240213,124700,144639930,10420,10420,10420,10420,0
|
|
20240213,124600,144639930,10420,10420,10420,10420,0
|
|
20240213,124500,144639930,10420,10420,10420,10420,0
|
|
20240213,124400,144639930,10420,10420,10420,10420,11
|
|
20240213,124300,144525310,10420,10420,10420,10420,0
|
|
20240213,124200,144525310,10420,10400,10420,10400,68
|
|
20240213,124100,143818050,10430,10430,10430,10430,0
|
|
20240213,124000,143818050,10430,10430,10430,10430,0
|
|
20240213,123900,143818050,10430,10430,10430,10430,7
|
|
20240213,123800,143745040,10340,10340,10340,10340,0
|
|
20240213,123700,143745040,10340,10340,10340,10340,0
|
|
20240213,123600,143745040,10340,10340,10340,10340,0
|
|
20240213,123500,143745040,10340,10340,10340,10340,0
|
|
20240213,123400,143745040,10340,10430,10430,10340,19
|
|
20240213,123300,143547580,10430,10430,10430,10430,0
|
|
20240213,123200,143547580,10430,10410,10430,10410,274
|
|
20240213,123100,140691340,10410,10410,10410,10410,1
|
|
20240213,123000,140680930,10350,10350,10350,10350,0
|
|
20240213,122900,140680930,10350,10350,10350,10350,0
|
|
20240213,122800,140680930,10350,10410,10410,10350,50
|
|
20240213,122700,140161330,10410,10410,10410,10410,5
|
|
20240213,122600,140109280,10410,10410,10410,10410,0
|
|
20240213,122500,140109280,10410,10400,10410,10400,155
|
|
20240213,122400,138496800,10400,10400,10400,10400,0
|
|
20240213,122300,138496800,10400,10400,10400,10400,0
|
|
20240213,122200,138496800,10400,10400,10400,10400,0
|
|
20240213,122100,138496800,10400,10400,10400,10400,0
|
|
20240213,122000,138496800,10400,10400,10400,10400,0
|
|
20240213,121900,138496800,10400,10370,10400,10370,500
|
|
20240213,121800,133299470,10370,10370,10370,10370,0
|
|
20240213,121700,133299470,10370,10370,10370,10370,418
|
|
20240213,121600,128964810,10370,10370,10370,10370,0
|
|
20240213,121500,128964810,10370,10370,10370,10370,0
|
|
20240213,121400,128964810,10370,10370,10370,10370,0
|
|
20240213,121300,128964810,10370,10370,10370,10370,29
|
|
20240213,121200,128664080,10370,10370,10370,10370,0
|
|
20240213,121100,128664080,10370,10370,10370,10370,0
|
|
20240213,121000,128664080,10370,10370,10370,10370,0
|
|
20240213,120900,128664080,10370,10370,10370,10370,0
|
|
20240213,120800,128664080,10370,10370,10370,10370,0
|
|
20240213,120700,128664080,10370,10370,10370,10370,0
|
|
20240213,120600,128664080,10370,10370,10370,10370,1
|
|
20240213,120500,128653710,10370,10370,10370,10370,0
|
|
20240213,120400,128653710,10370,10370,10370,10370,0
|
|
20240213,120300,128653710,10370,10360,10370,10360,49
|
|
20240213,120200,128145850,10370,10370,10370,10370,0
|
|
20240213,120100,128145850,10370,10370,10370,10370,0
|
|
20240213,120000,128145850,10370,10370,10370,10370,0
|
|
20240213,115900,128145850,10370,10370,10370,10370,0
|
|
20240213,115800,128145850,10370,10370,10370,10370,0
|
|
20240213,115700,128145850,10370,10370,10370,10370,0
|
|
20240213,115600,128145850,10370,10370,10370,10370,0
|
|
20240213,115500,128145850,10370,10370,10370,10370,1
|
|
20240213,115400,128135480,10370,10370,10370,10370,0
|
|
20240213,115300,128135480,10370,10370,10370,10370,0
|
|
20240213,115200,128135480,10370,10320,10370,10320,2
|
|
20240213,115100,128114790,10320,10320,10320,10320,0
|
|
20240213,115000,128114790,10320,10320,10320,10320,150
|
|
20240213,114900,126566790,10370,10370,10370,10320,408
|
|
20240213,114800,122354010,10370,10370,10370,10370,0
|
|
20240213,114700,122354010,10370,10370,10370,10370,0
|
|
20240213,114600,122354010,10370,10330,10370,10320,31
|
|
20240213,114500,122034010,10370,10370,10370,10370,0
|
|
20240213,114400,122034010,10370,10370,10370,10370,0
|
|
20240213,114300,122034010,10370,10370,10370,10370,2
|
|
20240213,114200,122013270,10370,10370,10370,10370,1
|
|
20240213,114100,122002900,10330,10330,10330,10330,100
|
|
20240213,114000,120969900,10370,10370,10370,10370,0
|
|
20240213,113900,120969900,10370,10370,10370,10370,0
|
|
20240213,113800,120969900,10370,10370,10370,10370,0
|
|
20240213,113700,120969900,10370,10370,10370,10370,0
|
|
20240213,113600,120969900,10370,10370,10370,10370,0
|
|
20240213,113500,120969900,10370,10370,10370,10370,0
|
|
20240213,113400,120969900,10370,10370,10370,10370,0
|
|
20240213,113300,120969900,10370,10370,10370,10370,31
|
|
20240213,113200,120648430,10370,10370,10370,10370,0
|
|
20240213,113100,120648430,10370,10370,10370,10370,0
|
|
20240213,113000,120648430,10370,10370,10370,10370,0
|
|
20240213,112900,120648430,10370,10370,10370,10370,1
|
|
20240213,112800,120638060,10310,10330,10330,10310,409
|
|
20240213,112700,116416930,10370,10370,10370,10370,0
|
|
20240213,112600,116416930,10370,10370,10370,10370,0
|
|
20240213,112500,116416930,10370,10370,10370,10370,0
|
|
20240213,112400,116416930,10370,10370,10370,10370,0
|
|
20240213,112300,116416930,10370,10370,10370,10370,0
|
|
20240213,112200,116416930,10370,10370,10370,10370,1
|
|
20240213,112100,116406560,10360,10350,10360,10320,110
|
|
20240213,112000,115271060,10330,10330,10330,10330,0
|
|
20240213,111900,115271060,10330,10330,10330,10330,0
|
|
20240213,111800,115271060,10330,10330,10330,10330,0
|
|
20240213,111700,115271060,10330,10330,10330,10330,0
|
|
20240213,111600,115271060,10330,10370,10370,10330,201
|
|
20240213,111500,113194630,10370,10370,10370,10370,0
|
|
20240213,111400,113194630,10370,10370,10370,10370,0
|
|
20240213,111300,113194630,10370,10360,10370,10360,96
|
|
20240213,111200,112200010,10360,10360,10360,10360,0
|
|
20240213,111100,112200010,10360,10360,10360,10360,10
|
|
20240213,111000,112096410,10360,10350,10360,10350,75
|
|
20240213,110900,111320120,10350,10360,10360,10350,26
|
|
20240213,110800,111050830,10370,10390,10390,10370,9
|
|
20240213,110700,110957440,10390,10390,10390,10390,0
|
|
20240213,110600,110957440,10390,10390,10390,10390,0
|
|
20240213,110500,110957440,10390,10350,10390,10350,6
|
|
20240213,110400,110895300,10350,10350,10350,10350,4
|
|
20240213,110300,110853900,10350,10340,10350,10310,101
|
|
20240213,110200,109810370,10350,10350,10350,10350,0
|
|
20240213,110100,109810370,10350,10330,10350,10330,51
|
|
20240213,110000,109283520,10330,10330,10330,10330,24
|
|
20240213,105900,109035600,10350,10350,10350,10350,1
|
|
20240213,105800,109025250,10310,10310,10310,10310,29
|
|
20240213,105700,108726260,10350,10350,10350,10350,0
|
|
20240213,105600,108726260,10350,10350,10350,10350,0
|
|
20240213,105500,108726260,10350,10350,10350,10350,1
|
|
20240213,105400,108715910,10350,10310,10350,10310,21
|
|
20240213,105300,108499360,10350,10350,10350,10350,0
|
|
20240213,105200,108499360,10350,10310,10350,10310,148
|
|
20240213,105100,106973440,10290,10390,10400,10290,2576
|
|
20240213,105000,80438000,10400,10400,10400,10400,0
|
|
20240213,104900,80438000,10400,10390,10400,10390,2
|
|
20240213,104800,80417210,10400,10350,10400,10300,286
|
|
20240213,104700,77465480,10390,10390,10390,10390,1
|
|
20240213,104600,77455090,10400,10390,10400,10390,2
|
|
20240213,104500,77434300,10400,10400,10400,10350,49
|
|
20240213,104400,76926650,10400,10400,10400,10400,0
|
|
20240213,104300,76926650,10400,10400,10400,10400,28
|
|
20240213,104200,76635450,10400,10400,10400,10400,1
|
|
20240213,104100,76625050,10390,10390,10390,10390,50
|
|
20240213,104000,76105550,10390,10390,10390,10390,55
|
|
20240213,103900,75534100,10390,10390,10390,10390,0
|
|
20240213,103800,75534100,10390,10390,10390,10390,0
|
|
20240213,103700,75534100,10390,10390,10390,10390,0
|
|
20240213,103600,75534100,10390,10390,10390,10390,1
|
|
20240213,103500,75523710,10390,10390,10390,10390,0
|
|
20240213,103400,75523710,10390,10390,10390,10390,0
|
|
20240213,103300,75523710,10390,10390,10390,10390,0
|
|
20240213,103200,75523710,10390,10390,10390,10390,29
|
|
20240213,103100,75222400,10390,10390,10390,10390,1
|
|
20240213,103000,75212010,10340,10340,10340,10340,1
|
|
20240213,102900,75201670,10340,10340,10340,10340,1
|
|
20240213,102800,75191330,10340,10360,10380,10340,206
|
|
20240213,102700,73057140,10350,10350,10350,10350,648
|
|
20240213,102600,66350340,10350,10350,10350,10350,185
|
|
20240213,102500,64435590,10350,10350,10350,10350,42
|
|
20240213,102400,64000890,10350,10350,10350,10350,1
|
|
20240213,102300,63990540,10350,10350,10350,10350,0
|
|
20240213,102200,63990540,10350,10350,10350,10350,0
|
|
20240213,102100,63990540,10350,10350,10350,10350,0
|
|
20240213,102000,63990540,10350,10330,10350,10330,170
|
|
20240213,101900,62234420,10350,10350,10350,10350,0
|
|
20240213,101800,62234420,10350,10350,10350,10350,1
|
|
20240213,101700,62224070,10310,10310,10310,10310,1
|
|
20240213,101600,62213760,10310,10340,10340,10310,100
|
|
20240213,101500,61182190,10350,10350,10350,10350,0
|
|
20240213,101400,61182190,10350,10350,10350,10350,30
|
|
20240213,101300,60871690,10350,10350,10350,10350,0
|
|
20240213,101200,60871690,10350,10350,10350,10350,0
|
|
20240213,101100,60871690,10350,10350,10350,10350,0
|
|
20240213,101000,60871690,10350,10350,10350,10350,1
|
|
20240213,100900,60861340,10350,10350,10350,10350,315
|
|
20240213,100800,57601090,10350,10350,10350,10350,0
|
|
20240213,100700,57601090,10350,10350,10350,10350,1
|
|
20240213,100600,57590740,10340,10340,10340,10340,40
|
|
20240213,100500,57177140,10340,10340,10350,10340,337
|
|
20240213,100400,53691200,10340,10350,10350,10340,798
|
|
20240213,100300,45432100,10340,10340,10340,10340,272
|
|
20240213,100200,42619620,10320,10320,10320,10320,0
|
|
20240213,100100,42619620,10320,10340,10340,10320,15
|
|
20240213,100000,42464620,10340,10340,10340,10340,2
|
|
20240213,095900,42443940,10320,10320,10320,10320,9
|
|
20240213,095800,42351060,10340,10310,10340,10310,61
|
|
20240213,095700,41722120,10340,10300,10340,10300,101
|
|
20240213,095600,40681780,10340,10300,10340,10300,101
|
|
20240213,095500,39641440,10340,10340,10340,10340,0
|
|
20240213,095400,39641440,10340,10340,10340,10340,98
|
|
20240213,095300,38628120,10340,10340,10340,10340,0
|
|
20240213,095200,38628120,10340,10340,10340,10340,0
|
|
20240213,095100,38628120,10340,10340,10340,10340,0
|
|
20240213,095000,38628120,10340,10340,10340,10340,0
|
|
20240213,094900,38628120,10340,10320,10340,10320,523
|
|
20240213,094800,33228260,10310,10300,10310,10300,4
|
|
20240213,094700,33187050,10300,10310,10310,10290,31
|
|
20240213,094600,32867660,10310,10310,10310,10310,1
|
|
20240213,094500,32857350,10310,10310,10310,10310,11
|
|
20240213,094400,32743940,10310,10310,10310,10310,5
|
|
20240213,094300,32692390,10310,10310,10310,10310,1
|
|
20240213,094200,32682080,10290,10290,10290,10290,1
|
|
20240213,094100,32671790,10290,10290,10290,10290,0
|
|
20240213,094000,32671790,10290,10290,10290,10290,0
|
|
20240213,093900,32671790,10290,10290,10290,10290,30
|
|
20240213,093800,32363090,10320,10300,10320,10300,98
|
|
20240213,093700,31353670,10300,10310,10310,10300,8
|
|
20240213,093600,31271230,10320,10320,10320,10320,401
|
|
20240213,093500,27132910,10320,10330,10340,10320,102
|
|
20240213,093400,26078320,10350,10350,10350,10350,0
|
|
20240213,093300,26078320,10350,10350,10350,10350,0
|
|
20240213,093200,26078320,10350,10340,10350,10340,22
|
|
20240213,093100,25850630,10320,10320,10320,10320,400
|
|
20240213,093000,21722630,10320,10320,10320,10320,59
|
|
20240213,092900,21113750,10350,10350,10350,10350,10
|
|
20240213,092800,21010250,10350,10340,10350,10330,79
|
|
20240213,092700,20193390,10350,10350,10350,10350,0
|
|
20240213,092600,20193390,10350,10350,10350,10350,4
|
|
20240213,092500,20151990,10350,10350,10350,10350,4
|
|
20240213,092400,20110590,10350,10350,10350,10350,25
|
|
20240213,092300,19851840,10350,10350,10350,10350,0
|
|
20240213,092200,19851840,10350,10350,10350,10350,57
|
|
20240213,092100,19261890,10350,10350,10350,10350,0
|
|
20240213,092000,19261890,10350,10330,10350,10320,305
|
|
20240213,091900,16105660,10340,10340,10340,10340,0
|
|
20240213,091800,16105660,10340,10340,10340,10340,1
|
|
20240213,091700,16095320,10320,10330,10350,10320,408
|
|
20240213,091600,11879570,10320,10320,10320,10320,0
|
|
20240213,091500,11879570,10320,10310,10320,10310,574
|
|
20240213,091400,5960780,10310,10310,10310,10310,0
|
|
20240213,091300,5960780,10310,10310,10310,10310,20
|
|
20240213,091200,5754580,10310,10310,10310,10310,59
|
|
20240213,091100,5146290,10330,10310,10330,10310,141
|
|
20240213,091000,3692560,10310,10310,10310,10310,2
|
|
20240213,090900,3671940,10310,10310,10310,10310,2
|
|
20240213,090800,3651320,10300,10300,10300,10300,50
|
|
20240213,090700,3136320,10310,10310,10310,10310,0
|
|
20240213,090600,3136320,10310,10310,10310,10310,1
|
|
20240213,090500,3126010,10310,10310,10310,10310,31
|
|
20240213,090400,2806400,10310,10310,10310,10310,0
|
|
20240213,090300,2806400,10310,10300,10310,10300,4
|
|
20240213,090200,2765190,10210,10210,10210,10210,35
|
|
20240213,090100,2407840,10200,10310,10310,10200,188
|
|
20240213,090000,484570,10310,10310,10310,10310,47
|