671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,200800,231236910,10260,10260,10260,10260,38
|
|
20240222,200700,231236910,10260,10260,10260,10260,0
|
|
20240222,200600,231236910,10260,10260,10260,10260,0
|
|
20240222,200500,231236910,10260,10260,10260,10260,0
|
|
20240222,200400,231236910,10260,10260,10260,10260,0
|
|
20240222,200300,231236910,10260,10260,10260,10260,0
|
|
20240222,200200,231236910,10260,10260,10260,10260,0
|
|
20240222,200100,231236910,10260,10260,10260,10260,0
|
|
20240222,200000,231236910,10260,10260,10260,10260,0
|
|
20240222,195900,231236910,10260,10260,10260,10260,0
|
|
20240222,195800,231236910,10260,10260,10260,10260,0
|
|
20240222,195700,231236910,10260,10260,10260,10260,0
|
|
20240222,195600,231236910,10260,10260,10260,10260,0
|
|
20240222,195500,231236910,10260,10260,10260,10260,0
|
|
20240222,195400,231236910,10260,10260,10260,10260,0
|
|
20240222,195300,231236910,10260,10260,10260,10260,0
|
|
20240222,195200,231236910,10260,10260,10260,10260,0
|
|
20240222,195100,231236910,10260,10260,10260,10260,0
|
|
20240222,195000,231236910,10260,10260,10260,10260,0
|
|
20240222,194900,231236910,10260,10260,10260,10260,0
|
|
20240222,194800,231236910,10260,10260,10260,10260,0
|
|
20240222,194700,231236910,10260,10260,10260,10260,0
|
|
20240222,194600,231236910,10260,10260,10260,10260,0
|
|
20240222,194500,231236910,10260,10260,10260,10260,0
|
|
20240222,194400,231236910,10260,10260,10260,10260,0
|
|
20240222,194300,231236910,10260,10260,10260,10260,0
|
|
20240222,194200,231236910,10260,10260,10260,10260,0
|
|
20240222,194100,231236910,10260,10260,10260,10260,0
|
|
20240222,194000,231236910,10260,10260,10260,10260,0
|
|
20240222,193900,231236910,10260,10260,10260,10260,0
|
|
20240222,193800,231236910,10260,10260,10260,10260,38
|
|
20240222,193700,231236910,10260,10260,10260,10260,0
|
|
20240222,193600,231236910,10260,10260,10260,10260,0
|
|
20240222,193500,231236910,10260,10260,10260,10260,0
|
|
20240222,193400,231236910,10260,10260,10260,10260,0
|
|
20240222,193300,231236910,10260,10260,10260,10260,0
|
|
20240222,193200,231236910,10260,10260,10260,10260,0
|
|
20240222,193100,231236910,10260,10260,10260,10260,0
|
|
20240222,193000,231236910,10260,10260,10260,10260,0
|
|
20240222,192900,231236910,10260,10260,10260,10260,0
|
|
20240222,192800,231236910,10260,10260,10260,10260,0
|
|
20240222,192700,231236910,10260,10260,10260,10260,0
|
|
20240222,192600,231236910,10260,10260,10260,10260,0
|
|
20240222,192500,231236910,10260,10260,10260,10260,0
|
|
20240222,192400,231236910,10260,10260,10260,10260,0
|
|
20240222,192300,231236910,10260,10260,10260,10260,0
|
|
20240222,192200,231236910,10260,10260,10260,10260,0
|
|
20240222,192100,231236910,10260,10260,10260,10260,0
|
|
20240222,192000,231236910,10260,10260,10260,10260,0
|
|
20240222,191900,231236910,10260,10260,10260,10260,0
|
|
20240222,191800,231236910,10260,10260,10260,10260,0
|
|
20240222,191700,231236910,10260,10260,10260,10260,0
|
|
20240222,191600,231236910,10260,10260,10260,10260,0
|
|
20240222,191500,231236910,10260,10260,10260,10260,0
|
|
20240222,191400,231236910,10260,10260,10260,10260,0
|
|
20240222,191300,231236910,10260,10260,10260,10260,0
|
|
20240222,191200,231236910,10260,10260,10260,10260,0
|
|
20240222,191100,231236910,10260,10260,10260,10260,0
|
|
20240222,191000,231236910,10260,10260,10260,10260,0
|
|
20240222,190900,231236910,10260,10260,10260,10260,0
|
|
20240222,190800,231236910,10260,10260,10260,10260,38
|
|
20240222,190700,231236910,10260,10260,10260,10260,0
|
|
20240222,190600,231236910,10260,10260,10260,10260,0
|
|
20240222,190500,231236910,10260,10260,10260,10260,0
|
|
20240222,190400,231236910,10260,10260,10260,10260,0
|
|
20240222,190300,231236910,10260,10260,10260,10260,0
|
|
20240222,190200,231236910,10260,10260,10260,10260,0
|
|
20240222,190100,231236910,10260,10260,10260,10260,0
|
|
20240222,190000,231236910,10260,10260,10260,10260,0
|
|
20240222,185900,231236910,10260,10260,10260,10260,0
|
|
20240222,185800,231236910,10260,10260,10260,10260,0
|
|
20240222,185700,231236910,10260,10260,10260,10260,0
|
|
20240222,185600,231236910,10260,10260,10260,10260,0
|
|
20240222,185500,231236910,10260,10260,10260,10260,0
|
|
20240222,185400,231236910,10260,10260,10260,10260,0
|
|
20240222,185300,231236910,10260,10260,10260,10260,0
|
|
20240222,185200,231236910,10260,10260,10260,10260,0
|
|
20240222,185100,231236910,10260,10260,10260,10260,0
|
|
20240222,185000,231236910,10260,10260,10260,10260,0
|
|
20240222,184900,231236910,10260,10260,10260,10260,0
|
|
20240222,184800,231236910,10260,10260,10260,10260,0
|
|
20240222,184700,231236910,10260,10260,10260,10260,0
|
|
20240222,184600,231236910,10260,10260,10260,10260,0
|
|
20240222,184500,231236910,10260,10260,10260,10260,0
|
|
20240222,184400,231236910,10260,10260,10260,10260,0
|
|
20240222,184300,231236910,10260,10260,10260,10260,0
|
|
20240222,184200,231236910,10260,10260,10260,10260,0
|
|
20240222,184100,231236910,10260,10260,10260,10260,0
|
|
20240222,184000,231236910,10260,10260,10260,10260,0
|
|
20240222,183900,231236910,10260,10260,10260,10260,0
|
|
20240222,183800,231236910,10260,10260,10260,10260,38
|
|
20240222,183700,231236910,10260,10260,10260,10260,0
|
|
20240222,183600,231236910,10260,10260,10260,10260,0
|
|
20240222,183500,231236910,10260,10260,10260,10260,0
|
|
20240222,183400,231236910,10260,10260,10260,10260,0
|
|
20240222,183300,231236910,10260,10260,10260,10260,0
|
|
20240222,183200,231236910,10260,10260,10260,10260,0
|
|
20240222,183100,231236910,10260,10260,10260,10260,0
|
|
20240222,183000,231236910,10260,10260,10260,10260,0
|
|
20240222,182900,231236910,10260,10260,10260,10260,0
|
|
20240222,182800,231236910,10260,10260,10260,10260,0
|
|
20240222,182700,231236910,10260,10260,10260,10260,0
|
|
20240222,182600,231236910,10260,10260,10260,10260,0
|
|
20240222,182500,231236910,10260,10260,10260,10260,0
|
|
20240222,182400,231236910,10260,10260,10260,10260,0
|
|
20240222,182300,231236910,10260,10260,10260,10260,0
|
|
20240222,182200,231236910,10260,10260,10260,10260,0
|
|
20240222,182100,231236910,10260,10260,10260,10260,0
|
|
20240222,182000,231236910,10260,10260,10260,10260,0
|
|
20240222,181900,231236910,10260,10260,10260,10260,0
|
|
20240222,181800,231236910,10260,10260,10260,10260,0
|
|
20240222,181700,231236910,10260,10260,10260,10260,0
|
|
20240222,181600,231236910,10260,10260,10260,10260,0
|
|
20240222,181500,231236910,10260,10260,10260,10260,0
|
|
20240222,181400,231236910,10260,10260,10260,10260,0
|
|
20240222,181300,231236910,10260,10260,10260,10260,0
|
|
20240222,181200,231236910,10260,10260,10260,10260,0
|
|
20240222,181100,231236910,10260,10260,10260,10260,0
|
|
20240222,181000,231236910,10260,10260,10260,10260,0
|
|
20240222,180900,231236910,10260,10260,10260,10260,0
|
|
20240222,180800,231236910,10260,10260,10260,10260,38
|
|
20240222,180700,231236910,10260,10260,10260,10260,0
|
|
20240222,180600,231236910,10260,10260,10260,10260,0
|
|
20240222,180500,231236910,10260,10260,10260,10260,0
|
|
20240222,180400,231236910,10260,10260,10260,10260,0
|
|
20240222,180300,231236910,10260,10260,10260,10260,0
|
|
20240222,180200,231236910,10260,10260,10260,10260,0
|
|
20240222,180100,231236910,10260,10260,10260,10260,0
|
|
20240222,180000,231236910,10260,10260,10260,10260,0
|
|
20240222,175900,231236910,10260,10260,10260,10260,0
|
|
20240222,175800,231236910,10260,10260,10260,10260,0
|
|
20240222,175700,231236910,10260,10260,10260,10260,0
|
|
20240222,175600,231236910,10260,10260,10260,10260,0
|
|
20240222,175500,231236910,10260,10260,10260,10260,0
|
|
20240222,175400,231236910,10260,10260,10260,10260,0
|
|
20240222,175300,231236910,10260,10260,10260,10260,0
|
|
20240222,175200,231236910,10260,10260,10260,10260,0
|
|
20240222,175100,231236910,10260,10260,10260,10260,0
|
|
20240222,175000,231236910,10260,10260,10260,10260,0
|
|
20240222,174900,231236910,10260,10260,10260,10260,0
|
|
20240222,174800,231236910,10260,10260,10260,10260,0
|
|
20240222,174700,231236910,10260,10260,10260,10260,0
|
|
20240222,174600,231236910,10260,10260,10260,10260,0
|
|
20240222,174500,231236910,10260,10260,10260,10260,0
|
|
20240222,174400,231236910,10260,10260,10260,10260,0
|
|
20240222,174300,231236910,10260,10260,10260,10260,0
|
|
20240222,174200,231236910,10260,10260,10260,10260,0
|
|
20240222,174100,231236910,10260,10260,10260,10260,0
|
|
20240222,174000,231236910,10260,10260,10260,10260,0
|
|
20240222,173900,231236910,10260,10260,10260,10260,0
|
|
20240222,173800,231236910,10260,10260,10260,10260,38
|
|
20240222,173700,231236910,10260,10260,10260,10260,0
|
|
20240222,173600,231236910,10260,10260,10260,10260,0
|
|
20240222,173500,231236910,10260,10260,10260,10260,0
|
|
20240222,173400,231236910,10260,10260,10260,10260,0
|
|
20240222,173300,231236910,10260,10260,10260,10260,0
|
|
20240222,173200,231236910,10260,10260,10260,10260,0
|
|
20240222,173100,231236910,10260,10260,10260,10260,0
|
|
20240222,173000,231236910,10260,10260,10260,10260,0
|
|
20240222,172900,231236910,10260,10260,10260,10260,0
|
|
20240222,172800,231236910,10260,10260,10260,10260,0
|
|
20240222,172700,231236910,10260,10260,10260,10260,0
|
|
20240222,172600,231236910,10260,10260,10260,10260,0
|
|
20240222,172500,231236910,10260,10260,10260,10260,0
|
|
20240222,172400,231236910,10260,10260,10260,10260,0
|
|
20240222,172300,231236910,10260,10260,10260,10260,0
|
|
20240222,172200,231236910,10260,10260,10260,10260,0
|
|
20240222,172100,231236910,10260,10260,10260,10260,0
|
|
20240222,172000,231236910,10260,10260,10260,10260,0
|
|
20240222,171900,231236910,10260,10260,10260,10260,0
|
|
20240222,171800,231236910,10260,10260,10260,10260,0
|
|
20240222,171700,231236910,10260,10260,10260,10260,0
|
|
20240222,171600,231236910,10260,10260,10260,10260,0
|
|
20240222,171500,231236910,10260,10260,10260,10260,0
|
|
20240222,171400,231236910,10260,10260,10260,10260,0
|
|
20240222,171300,231236910,10260,10260,10260,10260,0
|
|
20240222,171200,231236910,10260,10260,10260,10260,0
|
|
20240222,171100,231236910,10260,10260,10260,10260,0
|
|
20240222,171000,231236910,10260,10260,10260,10260,0
|
|
20240222,170900,231236910,10260,10260,10260,10260,0
|
|
20240222,170800,231236910,10260,10260,10260,10260,38
|
|
20240222,170700,231236910,10260,10260,10260,10260,0
|
|
20240222,170600,231236910,10260,10260,10260,10260,0
|
|
20240222,170500,231236910,10260,10260,10260,10260,0
|
|
20240222,170400,231236910,10260,10260,10260,10260,0
|
|
20240222,170300,231236910,10260,10260,10260,10260,0
|
|
20240222,170200,231236910,10260,10260,10260,10260,0
|
|
20240222,170100,231236910,10260,10260,10260,10260,0
|
|
20240222,170000,231236910,10260,10260,10260,10260,0
|
|
20240222,165900,231236910,10260,10260,10260,10260,0
|
|
20240222,165800,231236910,10260,10260,10260,10260,0
|
|
20240222,165700,231236910,10260,10260,10260,10260,0
|
|
20240222,165600,231236910,10260,10260,10260,10260,0
|
|
20240222,165500,231236910,10260,10260,10260,10260,0
|
|
20240222,165400,231236910,10260,10260,10260,10260,0
|
|
20240222,165300,231236910,10260,10260,10260,10260,0
|
|
20240222,165200,231236910,10260,10260,10260,10260,0
|
|
20240222,165100,231236910,10260,10260,10260,10260,0
|
|
20240222,165000,231236910,10260,10260,10260,10260,0
|
|
20240222,164900,231236910,10260,10260,10260,10260,0
|
|
20240222,164800,231236910,10260,10260,10260,10260,0
|
|
20240222,164700,231236910,10260,10260,10260,10260,0
|
|
20240222,164600,231236910,10260,10260,10260,10260,0
|
|
20240222,164500,231236910,10260,10260,10260,10260,0
|
|
20240222,164400,231236910,10260,10260,10260,10260,0
|
|
20240222,164300,231236910,10260,10260,10260,10260,0
|
|
20240222,164200,231236910,10260,10260,10260,10260,0
|
|
20240222,164100,231236910,10260,10260,10260,10260,0
|
|
20240222,164000,231236910,10260,10260,10260,10260,0
|
|
20240222,163900,231236910,10260,10260,10260,10260,0
|
|
20240222,163800,231236910,10260,10260,10260,10260,38
|
|
20240222,163700,231236910,10260,10260,10260,10260,0
|
|
20240222,163600,231236910,10260,10260,10260,10260,0
|
|
20240222,163500,231236910,10260,10260,10260,10260,0
|
|
20240222,163400,231236910,10260,10260,10260,10260,0
|
|
20240222,163300,231236910,10260,10260,10260,10260,0
|
|
20240222,163200,231236910,10260,10260,10260,10260,0
|
|
20240222,163100,231236910,10260,10260,10260,10260,0
|
|
20240222,163000,231236910,10260,10260,10260,10260,0
|
|
20240222,162900,231236910,10260,10260,10260,10260,0
|
|
20240222,162800,231236910,10260,10260,10260,10260,0
|
|
20240222,162700,231236910,10260,10260,10260,10260,0
|
|
20240222,162600,231236910,10260,10260,10260,10260,0
|
|
20240222,162500,231236910,10260,10260,10260,10260,0
|
|
20240222,162400,231236910,10260,10260,10260,10260,0
|
|
20240222,162300,231236910,10260,10260,10260,10260,0
|
|
20240222,162200,231236910,10260,10260,10260,10260,0
|
|
20240222,162100,231236910,10260,10260,10260,10260,0
|
|
20240222,162000,231236910,10260,10260,10260,10260,0
|
|
20240222,161900,231236910,10260,10260,10260,10260,0
|
|
20240222,161800,231236910,10260,10260,10260,10260,0
|
|
20240222,161700,231236910,10260,10260,10260,10260,0
|
|
20240222,161600,231236910,10260,10260,10260,10260,0
|
|
20240222,161500,231236910,10260,10260,10260,10260,0
|
|
20240222,161400,231236910,10260,10260,10260,10260,0
|
|
20240222,161300,231236910,10260,10260,10260,10260,0
|
|
20240222,161200,231236910,10260,10260,10260,10260,0
|
|
20240222,161100,231236910,10260,10260,10260,10260,0
|
|
20240222,161000,231236910,10260,10260,10260,10260,0
|
|
20240222,160900,231236910,10260,10260,10260,10260,0
|
|
20240222,160800,231236910,10260,10260,10260,10260,38
|
|
20240222,160700,231236910,10260,10260,10260,10260,0
|
|
20240222,160600,231236910,10260,10260,10260,10260,0
|
|
20240222,160500,231236910,10260,10260,10260,10260,0
|
|
20240222,160400,231236910,10260,10260,10260,10260,0
|
|
20240222,160300,231236910,10260,10260,10260,10260,0
|
|
20240222,160200,231236910,10260,10260,10260,10260,0
|
|
20240222,160100,231236910,10260,10260,10260,10260,0
|
|
20240222,160000,231236910,10260,10260,10260,10260,0
|
|
20240222,155900,231236910,10260,10260,10260,10260,0
|
|
20240222,155800,231236910,10260,10260,10260,10260,0
|
|
20240222,155700,231236910,10260,10260,10260,10260,0
|
|
20240222,155600,231236910,10260,10260,10260,10260,0
|
|
20240222,155500,231236910,10260,10260,10260,10260,0
|
|
20240222,155400,231236910,10260,10260,10260,10260,0
|
|
20240222,155300,231236910,10260,10260,10260,10260,0
|
|
20240222,155200,231236910,10260,10260,10260,10260,0
|
|
20240222,155100,231236910,10260,10260,10260,10260,0
|
|
20240222,155000,231236910,10260,10260,10260,10260,0
|
|
20240222,154900,231236910,10260,10260,10260,10260,0
|
|
20240222,154800,231236910,10260,10260,10260,10260,0
|
|
20240222,154700,231236910,10260,10260,10260,10260,0
|
|
20240222,154600,231236910,10260,10260,10260,10260,0
|
|
20240222,154500,231236910,10260,10260,10260,10260,0
|
|
20240222,154400,231236910,10260,10260,10260,10260,0
|
|
20240222,154300,231236910,10260,10260,10260,10260,0
|
|
20240222,154200,231236910,10260,10260,10260,10260,0
|
|
20240222,154100,231236910,10260,10260,10260,10260,0
|
|
20240222,154000,231236910,10260,10260,10260,10260,0
|
|
20240222,153900,231236910,10260,10260,10260,10260,0
|
|
20240222,153800,231236910,10260,10260,10260,10260,38
|
|
20240222,153700,231236910,10260,10260,10260,10260,0
|
|
20240222,153600,231236910,10260,10260,10260,10260,0
|
|
20240222,153500,231236910,10260,10260,10260,10260,0
|
|
20240222,153400,231236910,10260,10260,10260,10260,0
|
|
20240222,153300,231236910,10260,10260,10260,10260,0
|
|
20240222,153200,231236910,10260,10260,10260,10260,0
|
|
20240222,153100,231236910,10260,10260,10260,10260,0
|
|
20240222,153000,231236910,10260,10260,10260,10260,38
|
|
20240222,152900,230847030,10260,10260,10260,10260,0
|
|
20240222,152800,230847030,10260,10260,10260,10260,0
|
|
20240222,152700,230847030,10260,10260,10260,10260,0
|
|
20240222,152600,230847030,10260,10260,10260,10260,0
|
|
20240222,152500,230847030,10260,10260,10260,10260,0
|
|
20240222,152400,230847030,10260,10260,10260,10260,0
|
|
20240222,152300,230847030,10260,10260,10260,10260,0
|
|
20240222,152200,230847030,10260,10260,10260,10260,0
|
|
20240222,152100,230847030,10260,10260,10260,10260,0
|
|
20240222,152000,230847030,10260,10260,10260,10260,0
|
|
20240222,151900,230847030,10260,10260,10260,10260,6
|
|
20240222,151800,230785470,10260,10220,10260,10220,2
|
|
20240222,151700,230764990,10260,10260,10260,10260,0
|
|
20240222,151600,230764990,10260,10210,10260,10210,921
|
|
20240222,151500,221361530,10210,10230,10230,10210,618
|
|
20240222,151400,215044660,10260,10260,10260,10260,20
|
|
20240222,151300,214839460,10230,10230,10230,10230,100
|
|
20240222,151200,213816460,10260,10260,10260,10260,1
|
|
20240222,151100,213806200,10230,10230,10230,10230,5
|
|
20240222,151000,213755050,10260,10260,10260,10260,2
|
|
20240222,150900,213734530,10230,10230,10230,10230,50
|
|
20240222,150800,213223030,10260,10230,10260,10230,51
|
|
20240222,150700,212701270,10280,10280,10280,10280,0
|
|
20240222,150600,212701270,10280,10280,10280,10280,0
|
|
20240222,150500,212701270,10280,10280,10280,10280,0
|
|
20240222,150400,212701270,10280,10280,10280,10280,0
|
|
20240222,150300,212701270,10280,10280,10280,10280,0
|
|
20240222,150200,212701270,10280,10280,10280,10280,0
|
|
20240222,150100,212701270,10280,10280,10280,10280,0
|
|
20240222,150000,212701270,10280,10280,10280,10280,0
|
|
20240222,145900,212701270,10280,10280,10280,10280,0
|
|
20240222,145800,212701270,10280,10280,10280,10280,4
|
|
20240222,145700,212660150,10280,10230,10280,10230,85
|
|
20240222,145600,211790550,10280,10280,10280,10280,0
|
|
20240222,145500,211790550,10280,10280,10280,10280,5
|
|
20240222,145400,211739150,10280,10280,10280,10280,0
|
|
20240222,145300,211739150,10280,10280,10280,10280,0
|
|
20240222,145200,211739150,10280,10280,10280,10280,1
|
|
20240222,145100,211728870,10280,10280,10280,10280,0
|
|
20240222,145000,211728870,10280,10280,10280,10280,0
|
|
20240222,144900,211728870,10280,10280,10280,10280,2
|
|
20240222,144800,211708310,10230,10230,10230,10230,1
|
|
20240222,144700,211698080,10280,10280,10280,10280,0
|
|
20240222,144600,211698080,10280,10230,10280,10220,151
|
|
20240222,144500,210154080,10230,10280,10280,10230,66
|
|
20240222,144400,209478600,10280,10240,10280,10240,207
|
|
20240222,144300,207358880,10280,10280,10280,10280,0
|
|
20240222,144200,207358880,10280,10270,10280,10270,8
|
|
20240222,144100,207276700,10290,10270,10290,10270,7
|
|
20240222,144000,207204790,10280,10280,10280,10280,0
|
|
20240222,143900,207204790,10280,10280,10280,10280,50
|
|
20240222,143800,206690790,10290,10290,10290,10290,0
|
|
20240222,143700,206690790,10290,10250,10290,10250,25
|
|
20240222,143600,206434340,10290,10290,10290,10290,0
|
|
20240222,143500,206434340,10290,10290,10290,10290,8
|
|
20240222,143400,206352020,10290,10290,10290,10290,0
|
|
20240222,143300,206352020,10290,10240,10290,10240,17
|
|
20240222,143200,206177890,10300,10300,10300,10300,0
|
|
20240222,143100,206177890,10300,10300,10300,10300,0
|
|
20240222,143000,206177890,10300,10280,10300,10280,4
|
|
20240222,142900,206136750,10290,10250,10290,10250,201
|
|
20240222,142800,204068510,10240,10260,10260,10240,200
|
|
20240222,142700,202018990,10260,10260,10260,10260,0
|
|
20240222,142600,202018990,10260,10260,10260,10260,0
|
|
20240222,142500,202018990,10260,10260,10260,10260,2
|
|
20240222,142400,201998470,10290,10290,10290,10290,0
|
|
20240222,142300,201998470,10290,10290,10290,10290,0
|
|
20240222,142200,201998470,10290,10280,10290,10280,2
|
|
20240222,142100,201977900,10260,10260,10260,10260,1
|
|
20240222,142000,201967640,10290,10290,10290,10290,3
|
|
20240222,141900,201936770,10290,10290,10290,10290,0
|
|
20240222,141800,201936770,10290,10290,10290,10290,4
|
|
20240222,141700,201895610,10290,10290,10290,10290,0
|
|
20240222,141600,201895610,10290,10270,10290,10250,27
|
|
20240222,141500,201618590,10290,10290,10290,10290,0
|
|
20240222,141400,201618590,10290,10290,10290,10290,0
|
|
20240222,141300,201618590,10290,10290,10290,10290,0
|
|
20240222,141200,201618590,10290,10290,10290,10290,1
|
|
20240222,141100,201608300,10270,10270,10270,10270,1
|
|
20240222,141000,201598030,10290,10290,10290,10290,5
|
|
20240222,140900,201546580,10290,10290,10290,10290,5
|
|
20240222,140800,201495130,10290,10290,10290,10290,0
|
|
20240222,140700,201495130,10290,10290,10290,10290,0
|
|
20240222,140600,201495130,10290,10290,10290,10290,0
|
|
20240222,140500,201495130,10290,10290,10290,10290,0
|
|
20240222,140400,201495130,10290,10290,10290,10290,0
|
|
20240222,140300,201495130,10290,10290,10290,10290,0
|
|
20240222,140200,201495130,10290,10290,10290,10290,0
|
|
20240222,140100,201495130,10290,10290,10290,10290,0
|
|
20240222,140000,201495130,10290,10290,10290,10290,0
|
|
20240222,135900,201495130,10290,10290,10290,10290,0
|
|
20240222,135800,201495130,10290,10290,10290,10290,0
|
|
20240222,135700,201495130,10290,10290,10290,10290,20
|
|
20240222,135600,201289330,10290,10290,10290,10290,1
|
|
20240222,135500,201279040,10250,10270,10270,10250,500
|
|
20240222,135400,196151240,10290,10290,10290,10290,1
|
|
20240222,135300,196140950,10300,10300,10300,10300,0
|
|
20240222,135200,196140950,10300,10300,10300,10300,0
|
|
20240222,135100,196140950,10300,10300,10300,10300,1
|
|
20240222,135000,196130650,10260,10260,10260,10260,17
|
|
20240222,134900,195956230,10300,10300,10300,10300,0
|
|
20240222,134800,195956230,10300,10300,10300,10300,1
|
|
20240222,134700,195945930,10300,10300,10300,10300,1
|
|
20240222,134600,195935630,10300,10300,10300,10300,1
|
|
20240222,134500,195925330,10260,10280,10280,10260,208
|
|
20240222,134400,193790430,10290,10290,10290,10290,0
|
|
20240222,134300,193790430,10290,10290,10290,10290,0
|
|
20240222,134200,193790430,10290,10290,10290,10290,1
|
|
20240222,134100,193780140,10280,10280,10280,10280,0
|
|
20240222,134000,193780140,10280,10280,10280,10280,1
|
|
20240222,133900,193769860,10280,10280,10280,10280,0
|
|
20240222,133800,193769860,10280,10280,10280,10280,0
|
|
20240222,133700,193769860,10280,10280,10280,10280,0
|
|
20240222,133600,193769860,10280,10300,10300,10280,83
|
|
20240222,133500,192916600,10270,10270,10270,10270,0
|
|
20240222,133400,192916600,10270,10270,10270,10270,43
|
|
20240222,133300,192474990,10270,10270,10270,10270,0
|
|
20240222,133200,192474990,10270,10270,10270,10270,0
|
|
20240222,133100,192474990,10270,10270,10270,10270,0
|
|
20240222,133000,192474990,10270,10280,10310,10270,501
|
|
20240222,132900,187328180,10310,10310,10310,10310,1
|
|
20240222,132800,187317870,10280,10280,10280,10280,0
|
|
20240222,132700,187317870,10280,10280,10280,10280,10
|
|
20240222,132600,187215070,10280,10290,10290,10280,48
|
|
20240222,132500,186721420,10320,10320,10320,10320,0
|
|
20240222,132400,186721420,10320,10320,10320,10320,1
|
|
20240222,132300,186711100,10320,10320,10320,10320,0
|
|
20240222,132200,186711100,10320,10320,10320,10320,0
|
|
20240222,132100,186711100,10320,10320,10320,10320,0
|
|
20240222,132000,186711100,10320,10320,10320,10320,0
|
|
20240222,131900,186711100,10320,10320,10320,10320,0
|
|
20240222,131800,186711100,10320,10320,10320,10320,1
|
|
20240222,131700,186700780,10320,10320,10320,10320,0
|
|
20240222,131600,186700780,10320,10320,10320,10320,0
|
|
20240222,131500,186700780,10320,10320,10320,10320,0
|
|
20240222,131400,186700780,10320,10320,10320,10320,0
|
|
20240222,131300,186700780,10320,10320,10320,10320,0
|
|
20240222,131200,186700780,10320,10320,10320,10320,1
|
|
20240222,131100,186690460,10320,10320,10320,10320,100
|
|
20240222,131000,185658460,10290,10290,10290,10290,0
|
|
20240222,130900,185658460,10290,10290,10290,10290,0
|
|
20240222,130800,185658460,10290,10290,10290,10290,0
|
|
20240222,130700,185658460,10290,10290,10290,10290,34
|
|
20240222,130600,185308600,10290,10290,10290,10290,2
|
|
20240222,130500,185288020,10280,10280,10280,10280,0
|
|
20240222,130400,185288020,10280,10280,10280,10280,10
|
|
20240222,130300,185185220,10280,10290,10290,10280,319
|
|
20240222,130200,181903710,10300,10300,10300,10300,89
|
|
20240222,130100,180987010,10310,10310,10310,10310,0
|
|
20240222,130000,180987010,10310,10310,10310,10310,0
|
|
20240222,125900,180987010,10310,10310,10310,10310,0
|
|
20240222,125800,180987010,10310,10310,10310,10310,38
|
|
20240222,125700,180595230,10310,10310,10310,10310,8
|
|
20240222,125600,180512750,10310,10310,10310,10310,8
|
|
20240222,125500,180430270,10310,10310,10310,10310,12
|
|
20240222,125400,180306550,10310,10330,10330,10310,139
|
|
20240222,125300,178873260,10330,10330,10330,10330,0
|
|
20240222,125200,178873260,10330,10330,10330,10330,0
|
|
20240222,125100,178873260,10330,10330,10330,10330,0
|
|
20240222,125000,178873260,10330,10330,10330,10330,20
|
|
20240222,124900,178666660,10330,10330,10330,10330,10
|
|
20240222,124800,178563360,10330,10330,10330,10330,1
|
|
20240222,124700,178553030,10320,10320,10320,10320,0
|
|
20240222,124600,178553030,10320,10320,10320,10320,0
|
|
20240222,124500,178553030,10320,10320,10320,10320,1
|
|
20240222,124400,178542710,10330,10330,10330,10330,6
|
|
20240222,124300,178480730,10330,10330,10330,10330,0
|
|
20240222,124200,178480730,10330,10330,10330,10330,0
|
|
20240222,124100,178480730,10330,10330,10330,10330,0
|
|
20240222,124000,178480730,10330,10330,10330,10330,0
|
|
20240222,123900,178480730,10330,10330,10330,10330,0
|
|
20240222,123800,178480730,10330,10330,10330,10330,0
|
|
20240222,123700,178480730,10330,10330,10330,10330,0
|
|
20240222,123600,178480730,10330,10330,10330,10330,0
|
|
20240222,123500,178480730,10330,10330,10330,10330,0
|
|
20240222,123400,178480730,10330,10330,10330,10330,0
|
|
20240222,123300,178480730,10330,10330,10330,10330,0
|
|
20240222,123200,178480730,10330,10330,10330,10330,0
|
|
20240222,123100,178480730,10330,10330,10330,10330,0
|
|
20240222,123000,178480730,10330,10330,10330,10330,0
|
|
20240222,122900,178480730,10330,10310,10330,10300,501
|
|
20240222,122800,173319150,10330,10330,10330,10330,0
|
|
20240222,122700,173319150,10330,10330,10330,10330,0
|
|
20240222,122600,173319150,10330,10310,10330,10310,19
|
|
20240222,122500,173123220,10320,10330,10330,10320,2
|
|
20240222,122400,173102570,10330,10330,10330,10330,10
|
|
20240222,122300,172999270,10330,10330,10330,10330,0
|
|
20240222,122200,172999270,10330,10330,10330,10330,0
|
|
20240222,122100,172999270,10330,10330,10330,10330,0
|
|
20240222,122000,172999270,10330,10330,10330,10330,0
|
|
20240222,121900,172999270,10330,10330,10330,10330,0
|
|
20240222,121800,172999270,10330,10330,10330,10330,0
|
|
20240222,121700,172999270,10330,10330,10330,10330,0
|
|
20240222,121600,172999270,10330,10330,10330,10330,0
|
|
20240222,121500,172999270,10330,10330,10330,10330,0
|
|
20240222,121400,172999270,10330,10330,10330,10330,1
|
|
20240222,121300,172988940,10320,10320,10320,10320,0
|
|
20240222,121200,172988940,10320,10320,10320,10320,1
|
|
20240222,121100,172978620,10320,10320,10320,10320,0
|
|
20240222,121000,172978620,10320,10320,10320,10320,0
|
|
20240222,120900,172978620,10320,10320,10320,10320,0
|
|
20240222,120800,172978620,10320,10320,10320,10320,2
|
|
20240222,120700,172957980,10330,10330,10330,10330,0
|
|
20240222,120600,172957980,10330,10330,10330,10330,0
|
|
20240222,120500,172957980,10330,10320,10330,10320,2
|
|
20240222,120400,172937330,10330,10320,10330,10320,4
|
|
20240222,120300,172896040,10320,10320,10320,10320,0
|
|
20240222,120200,172896040,10320,10320,10320,10320,0
|
|
20240222,120100,172896040,10320,10320,10320,10320,100
|
|
20240222,120000,171864040,10320,10320,10320,10320,0
|
|
20240222,115900,171864040,10320,10300,10320,10300,11
|
|
20240222,115800,171750720,10310,10330,10330,10310,326
|
|
20240222,115700,168389640,10330,10330,10330,10330,0
|
|
20240222,115600,168389640,10330,10330,10330,10330,0
|
|
20240222,115500,168389640,10330,10330,10330,10330,0
|
|
20240222,115400,168389640,10330,10330,10330,10330,0
|
|
20240222,115300,168389640,10330,10330,10330,10330,0
|
|
20240222,115200,168389640,10330,10330,10330,10330,0
|
|
20240222,115100,168389640,10330,10330,10330,10330,0
|
|
20240222,115000,168389640,10330,10330,10330,10330,0
|
|
20240222,114900,168389640,10330,10330,10330,10330,0
|
|
20240222,114800,168389640,10330,10330,10330,10330,0
|
|
20240222,114700,168389640,10330,10330,10330,10330,0
|
|
20240222,114600,168389640,10330,10330,10330,10330,2
|
|
20240222,114500,168368980,10330,10330,10330,10330,0
|
|
20240222,114400,168368980,10330,10330,10330,10330,0
|
|
20240222,114300,168368980,10330,10330,10330,10330,0
|
|
20240222,114200,168368980,10330,10330,10330,10330,50
|
|
20240222,114100,167852480,10330,10330,10330,10330,1
|
|
20240222,114000,167842150,10320,10320,10320,10320,0
|
|
20240222,113900,167842150,10320,10320,10320,10320,0
|
|
20240222,113800,167842150,10320,10320,10320,10320,0
|
|
20240222,113700,167842150,10320,10320,10320,10320,0
|
|
20240222,113600,167842150,10320,10320,10320,10320,130
|
|
20240222,113500,166500550,10340,10340,10340,10340,0
|
|
20240222,113400,166500550,10340,10340,10340,10340,9
|
|
20240222,113300,166407490,10320,10320,10320,10320,0
|
|
20240222,113200,166407490,10320,10320,10320,10320,146
|
|
20240222,113100,164900770,10350,10350,10350,10350,0
|
|
20240222,113000,164900770,10350,10350,10350,10350,0
|
|
20240222,112900,164900770,10350,10350,10350,10350,3
|
|
20240222,112800,164869720,10350,10350,10350,10350,0
|
|
20240222,112700,164869720,10350,10350,10350,10350,0
|
|
20240222,112600,164869720,10350,10350,10350,10350,0
|
|
20240222,112500,164869720,10350,10350,10350,10350,0
|
|
20240222,112400,164869720,10350,10350,10350,10350,0
|
|
20240222,112300,164869720,10350,10350,10350,10350,0
|
|
20240222,112200,164869720,10350,10350,10350,10350,0
|
|
20240222,112100,164869720,10350,10350,10350,10350,0
|
|
20240222,112000,164869720,10350,10350,10350,10350,0
|
|
20240222,111900,164869720,10350,10350,10350,10350,0
|
|
20240222,111800,164869720,10350,10350,10350,10350,0
|
|
20240222,111700,164869720,10350,10350,10350,10350,0
|
|
20240222,111600,164869720,10350,10350,10350,10350,0
|
|
20240222,111500,164869720,10350,10350,10350,10350,0
|
|
20240222,111400,164869720,10350,10350,10350,10350,0
|
|
20240222,111300,164869720,10350,10350,10350,10350,0
|
|
20240222,111200,164869720,10350,10350,10350,10350,1
|
|
20240222,111100,164859370,10340,10340,10340,10340,0
|
|
20240222,111000,164859370,10340,10340,10340,10340,1
|
|
20240222,110900,164849030,10340,10340,10340,10340,0
|
|
20240222,110800,164849030,10340,10340,10340,10340,0
|
|
20240222,110700,164849030,10340,10340,10340,10340,97
|
|
20240222,110600,163846050,10340,10340,10340,10340,0
|
|
20240222,110500,163846050,10340,10340,10340,10340,1
|
|
20240222,110400,163835710,10320,10320,10320,10320,100
|
|
20240222,110300,162803710,10330,10330,10330,10330,200
|
|
20240222,110200,160737710,10340,10340,10340,10340,0
|
|
20240222,110100,160737710,10340,10340,10340,10340,1
|
|
20240222,110000,160727370,10320,10340,10340,10320,32
|
|
20240222,105900,160397110,10320,10320,10320,10320,4
|
|
20240222,105800,160355830,10330,10330,10330,10330,0
|
|
20240222,105700,160355830,10330,10330,10330,10330,0
|
|
20240222,105600,160355830,10330,10330,10330,10330,0
|
|
20240222,105500,160355830,10330,10330,10330,10330,0
|
|
20240222,105400,160355830,10330,10330,10330,10330,128
|
|
20240222,105300,159033590,10360,10360,10360,10360,0
|
|
20240222,105200,159033590,10360,10360,10360,10360,1
|
|
20240222,105100,159023230,10330,10330,10330,10330,150
|
|
20240222,105000,157473730,10360,10350,10360,10350,100
|
|
20240222,104900,156437830,10350,10350,10350,10350,113
|
|
20240222,104800,155268280,10350,10350,10350,10350,66
|
|
20240222,104700,154585180,10350,10350,10350,10350,0
|
|
20240222,104600,154585180,10350,10350,10350,10350,1
|
|
20240222,104500,154574830,10350,10350,10350,10350,0
|
|
20240222,104400,154574830,10350,10340,10350,10330,24
|
|
20240222,104300,154326670,10350,10350,10350,10350,0
|
|
20240222,104200,154326670,10350,10350,10350,10350,0
|
|
20240222,104100,154326670,10350,10350,10350,10350,0
|
|
20240222,104000,154326670,10350,10350,10350,10350,2
|
|
20240222,103900,154305970,10360,10360,10360,10360,0
|
|
20240222,103800,154305970,10360,10360,10360,10360,0
|
|
20240222,103700,154305970,10360,10360,10360,10360,0
|
|
20240222,103600,154305970,10360,10360,10360,10360,0
|
|
20240222,103500,154305970,10360,10360,10360,10360,0
|
|
20240222,103400,154305970,10360,10360,10360,10360,0
|
|
20240222,103300,154305970,10360,10360,10360,10360,0
|
|
20240222,103200,154305970,10360,10320,10360,10320,2
|
|
20240222,103100,154285290,10320,10370,10370,10320,11
|
|
20240222,103000,154171720,10310,10310,10310,10310,0
|
|
20240222,102900,154171720,10310,10310,10310,10310,178
|
|
20240222,102800,152336540,10300,10300,10300,10300,14
|
|
20240222,102700,152192340,10310,10300,10310,10300,4
|
|
20240222,102600,152151130,10310,10300,10310,10300,104
|
|
20240222,102500,151079920,10300,10300,10300,10300,0
|
|
20240222,102400,151079920,10300,10300,10300,10300,0
|
|
20240222,102300,151079920,10300,10300,10300,10300,0
|
|
20240222,102200,151079920,10300,10300,10300,10300,1
|
|
20240222,102100,151069620,10310,10310,10310,10310,0
|
|
20240222,102000,151069620,10310,10300,10310,10300,12
|
|
20240222,101900,150946010,10300,10300,10300,10300,1
|
|
20240222,101800,150935710,10300,10300,10300,10300,0
|
|
20240222,101700,150935710,10300,10300,10300,10300,9
|
|
20240222,101600,150843010,10300,10300,10300,10300,1
|
|
20240222,101500,150832710,10310,10310,10310,10310,0
|
|
20240222,101400,150832710,10310,10310,10310,10310,0
|
|
20240222,101300,150832710,10310,10310,10310,10310,0
|
|
20240222,101200,150832710,10310,10310,10310,10310,0
|
|
20240222,101100,150832710,10310,10300,10310,10300,11
|
|
20240222,101000,150719320,10290,10280,10290,10280,40
|
|
20240222,100900,150307790,10250,10250,10250,10250,17
|
|
20240222,100800,150133540,10320,10320,10320,10320,0
|
|
20240222,100700,150133540,10320,10320,10320,10320,0
|
|
20240222,100600,150133540,10320,10320,10320,10320,1
|
|
20240222,100500,150123220,10320,10320,10320,10320,0
|
|
20240222,100400,150123220,10320,10320,10320,10320,0
|
|
20240222,100300,150123220,10320,10320,10320,10320,5
|
|
20240222,100200,150071620,10240,10240,10240,10240,1
|
|
20240222,100100,150061380,10240,10240,10240,10240,0
|
|
20240222,100000,150061380,10240,10240,10240,10240,24
|
|
20240222,095900,149815620,10400,10400,10400,10400,0
|
|
20240222,095800,149815620,10400,10270,10400,10270,333
|
|
20240222,095700,146368960,10280,10270,10280,10270,200
|
|
20240222,095600,144314140,10270,10270,10270,10270,1
|
|
20240222,095500,144303870,10240,10240,10240,10240,79
|
|
20240222,095400,143494910,10230,10230,10230,10230,0
|
|
20240222,095300,143494910,10230,10220,10230,10220,67
|
|
20240222,095200,142809670,10200,10210,10220,10190,932
|
|
20240222,095100,133303980,10200,10250,10250,10200,2840
|
|
20240222,095000,104313560,10250,10230,10250,10230,179
|
|
20240222,094900,102482290,10230,10250,10260,10230,486
|
|
20240222,094800,97504090,10270,10270,10270,10250,8
|
|
20240222,094700,97422020,10240,10270,10270,10240,102
|
|
20240222,094600,96377480,10270,10270,10270,10270,0
|
|
20240222,094500,96377480,10270,10270,10270,10270,15
|
|
20240222,094400,96223430,10270,10280,10280,10270,13
|
|
20240222,094300,96089910,10270,10270,10270,10270,101
|
|
20240222,094200,95052640,10240,10240,10240,10240,80
|
|
20240222,094100,94233440,10240,10270,10270,10240,101
|
|
20240222,094000,93199170,10240,10260,10260,10240,26
|
|
20240222,093900,92932670,10260,10230,10260,10230,201
|
|
20240222,093800,90876410,10260,10250,10260,10230,203
|
|
20240222,093700,88797690,10240,10260,10260,10240,193
|
|
20240222,093600,86819600,10270,10270,10270,10270,300
|
|
20240222,093500,83738600,10250,10290,10290,10250,833
|
|
20240222,093400,75180640,10280,10320,10320,10280,234
|
|
20240222,093300,72775030,10290,10290,10290,10290,76
|
|
20240222,093200,71992990,10290,10300,10300,10290,305
|
|
20240222,093100,68853490,10300,10300,10300,10300,395
|
|
20240222,093000,64784990,10330,10330,10330,10330,36
|
|
20240222,092900,64413110,10300,10300,10300,10300,430
|
|
20240222,092800,59984110,10300,10300,10300,10300,0
|
|
20240222,092700,59984110,10300,10320,10320,10300,500
|
|
20240222,092600,54832580,10320,10320,10320,10320,12
|
|
20240222,092500,54708740,10310,10310,10310,10310,6
|
|
20240222,092400,54646880,10300,10320,10320,10300,1000
|
|
20240222,092300,44338780,10320,10320,10320,10320,120
|
|
20240222,092200,43100380,10430,10430,10430,10430,0
|
|
20240222,092100,43100380,10430,10350,10430,10350,20
|
|
20240222,092000,42893300,10350,10350,10350,10350,1
|
|
20240222,091900,42882950,10310,10310,10310,10310,695
|
|
20240222,091800,35717500,10310,10360,10360,10310,1012
|
|
20240222,091700,25266880,10350,10360,10360,10350,120
|
|
20240222,091600,24024780,10360,10390,10390,10360,317
|
|
20240222,091500,20735930,10440,10440,10440,10440,10
|
|
20240222,091400,20631530,10390,10390,10390,10390,0
|
|
20240222,091300,20631530,10390,10390,10390,10390,0
|
|
20240222,091200,20631530,10390,10390,10390,10390,0
|
|
20240222,091100,20631530,10390,10390,10390,10390,3
|
|
20240222,091000,20600360,10390,10390,10390,10390,36
|
|
20240222,090900,20226320,10400,10400,10400,10400,0
|
|
20240222,090800,20226320,10400,10400,10400,10400,0
|
|
20240222,090700,20226320,10400,10400,10400,10400,0
|
|
20240222,090600,20226320,10400,10400,10400,10400,200
|
|
20240222,090500,18146320,10400,10400,10400,10400,101
|
|
20240222,090400,17095920,10400,10400,10400,10400,100
|
|
20240222,090300,16055920,10350,10350,10350,10350,12
|
|
20240222,090200,15931720,10350,10350,10350,10350,212
|
|
20240222,090100,13737520,10300,10360,10360,10300,1056
|
|
20240222,090000,2840340,10370,10420,10420,10370,273
|