672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,200900,189230600,10160,10160,10160,10160,132
|
|
20240223,200800,189230600,10160,10160,10160,10160,0
|
|
20240223,200700,189230600,10160,10160,10160,10160,0
|
|
20240223,200600,189230600,10160,10160,10160,10160,0
|
|
20240223,200500,189230600,10160,10160,10160,10160,0
|
|
20240223,200400,189230600,10160,10160,10160,10160,0
|
|
20240223,200300,189230600,10160,10160,10160,10160,0
|
|
20240223,200200,189230600,10160,10160,10160,10160,0
|
|
20240223,200100,189230600,10160,10160,10160,10160,0
|
|
20240223,200000,189230600,10160,10160,10160,10160,0
|
|
20240223,195900,189230600,10160,10160,10160,10160,0
|
|
20240223,195800,189230600,10160,10160,10160,10160,0
|
|
20240223,195700,189230600,10160,10160,10160,10160,0
|
|
20240223,195600,189230600,10160,10160,10160,10160,0
|
|
20240223,195500,189230600,10160,10160,10160,10160,0
|
|
20240223,195400,189230600,10160,10160,10160,10160,0
|
|
20240223,195300,189230600,10160,10160,10160,10160,0
|
|
20240223,195200,189230600,10160,10160,10160,10160,0
|
|
20240223,195100,189230600,10160,10160,10160,10160,0
|
|
20240223,195000,189230600,10160,10160,10160,10160,0
|
|
20240223,194900,189230600,10160,10160,10160,10160,0
|
|
20240223,194800,189230600,10160,10160,10160,10160,0
|
|
20240223,194700,189230600,10160,10160,10160,10160,0
|
|
20240223,194600,189230600,10160,10160,10160,10160,0
|
|
20240223,194500,189230600,10160,10160,10160,10160,0
|
|
20240223,194400,189230600,10160,10160,10160,10160,0
|
|
20240223,194300,189230600,10160,10160,10160,10160,0
|
|
20240223,194200,189230600,10160,10160,10160,10160,0
|
|
20240223,194100,189230600,10160,10160,10160,10160,0
|
|
20240223,194000,189230600,10160,10160,10160,10160,0
|
|
20240223,193900,189230600,10160,10160,10160,10160,132
|
|
20240223,193800,189230600,10160,10160,10160,10160,0
|
|
20240223,193700,189230600,10160,10160,10160,10160,0
|
|
20240223,193600,189230600,10160,10160,10160,10160,0
|
|
20240223,193500,189230600,10160,10160,10160,10160,0
|
|
20240223,193400,189230600,10160,10160,10160,10160,0
|
|
20240223,193300,189230600,10160,10160,10160,10160,0
|
|
20240223,193200,189230600,10160,10160,10160,10160,0
|
|
20240223,193100,189230600,10160,10160,10160,10160,0
|
|
20240223,193000,189230600,10160,10160,10160,10160,0
|
|
20240223,192900,189230600,10160,10160,10160,10160,0
|
|
20240223,192800,189230600,10160,10160,10160,10160,0
|
|
20240223,192700,189230600,10160,10160,10160,10160,0
|
|
20240223,192600,189230600,10160,10160,10160,10160,0
|
|
20240223,192500,189230600,10160,10160,10160,10160,0
|
|
20240223,192400,189230600,10160,10160,10160,10160,0
|
|
20240223,192300,189230600,10160,10160,10160,10160,0
|
|
20240223,192200,189230600,10160,10160,10160,10160,0
|
|
20240223,192100,189230600,10160,10160,10160,10160,0
|
|
20240223,192000,189230600,10160,10160,10160,10160,0
|
|
20240223,191900,189230600,10160,10160,10160,10160,0
|
|
20240223,191800,189230600,10160,10160,10160,10160,0
|
|
20240223,191700,189230600,10160,10160,10160,10160,0
|
|
20240223,191600,189230600,10160,10160,10160,10160,0
|
|
20240223,191500,189230600,10160,10160,10160,10160,0
|
|
20240223,191400,189230600,10160,10160,10160,10160,0
|
|
20240223,191300,189230600,10160,10160,10160,10160,0
|
|
20240223,191200,189230600,10160,10160,10160,10160,0
|
|
20240223,191100,189230600,10160,10160,10160,10160,0
|
|
20240223,191000,189230600,10160,10160,10160,10160,0
|
|
20240223,190900,189230600,10160,10160,10160,10160,132
|
|
20240223,190800,189230600,10160,10160,10160,10160,0
|
|
20240223,190700,189230600,10160,10160,10160,10160,0
|
|
20240223,190600,189230600,10160,10160,10160,10160,0
|
|
20240223,190500,189230600,10160,10160,10160,10160,0
|
|
20240223,190400,189230600,10160,10160,10160,10160,0
|
|
20240223,190300,189230600,10160,10160,10160,10160,0
|
|
20240223,190200,189230600,10160,10160,10160,10160,0
|
|
20240223,190100,189230600,10160,10160,10160,10160,0
|
|
20240223,190000,189230600,10160,10160,10160,10160,0
|
|
20240223,185900,189230600,10160,10160,10160,10160,0
|
|
20240223,185800,189230600,10160,10160,10160,10160,0
|
|
20240223,185700,189230600,10160,10160,10160,10160,0
|
|
20240223,185600,189230600,10160,10160,10160,10160,0
|
|
20240223,185500,189230600,10160,10160,10160,10160,0
|
|
20240223,185400,189230600,10160,10160,10160,10160,0
|
|
20240223,185300,189230600,10160,10160,10160,10160,0
|
|
20240223,185200,189230600,10160,10160,10160,10160,0
|
|
20240223,185100,189230600,10160,10160,10160,10160,0
|
|
20240223,185000,189230600,10160,10160,10160,10160,0
|
|
20240223,184900,189230600,10160,10160,10160,10160,0
|
|
20240223,184800,189230600,10160,10160,10160,10160,0
|
|
20240223,184700,189230600,10160,10160,10160,10160,0
|
|
20240223,184600,189230600,10160,10160,10160,10160,0
|
|
20240223,184500,189230600,10160,10160,10160,10160,0
|
|
20240223,184400,189230600,10160,10160,10160,10160,0
|
|
20240223,184300,189230600,10160,10160,10160,10160,0
|
|
20240223,184200,189230600,10160,10160,10160,10160,0
|
|
20240223,184100,189230600,10160,10160,10160,10160,0
|
|
20240223,184000,189230600,10160,10160,10160,10160,0
|
|
20240223,183900,189230600,10160,10160,10160,10160,132
|
|
20240223,183800,189230600,10160,10160,10160,10160,0
|
|
20240223,183700,189230600,10160,10160,10160,10160,0
|
|
20240223,183600,189230600,10160,10160,10160,10160,0
|
|
20240223,183500,189230600,10160,10160,10160,10160,0
|
|
20240223,183400,189230600,10160,10160,10160,10160,0
|
|
20240223,183300,189230600,10160,10160,10160,10160,0
|
|
20240223,183200,189230600,10160,10160,10160,10160,0
|
|
20240223,183100,189230600,10160,10160,10160,10160,0
|
|
20240223,183000,189230600,10160,10160,10160,10160,0
|
|
20240223,182900,189230600,10160,10160,10160,10160,0
|
|
20240223,182800,189230600,10160,10160,10160,10160,0
|
|
20240223,182700,189230600,10160,10160,10160,10160,0
|
|
20240223,182600,189230600,10160,10160,10160,10160,0
|
|
20240223,182500,189230600,10160,10160,10160,10160,0
|
|
20240223,182400,189230600,10160,10160,10160,10160,0
|
|
20240223,182300,189230600,10160,10160,10160,10160,0
|
|
20240223,182200,189230600,10160,10160,10160,10160,0
|
|
20240223,182100,189230600,10160,10160,10160,10160,0
|
|
20240223,182000,189230600,10160,10160,10160,10160,0
|
|
20240223,181900,189230600,10160,10160,10160,10160,0
|
|
20240223,181800,189230600,10160,10160,10160,10160,0
|
|
20240223,181700,189230600,10160,10160,10160,10160,0
|
|
20240223,181600,189230600,10160,10160,10160,10160,0
|
|
20240223,181500,189230600,10160,10160,10160,10160,0
|
|
20240223,181400,189230600,10160,10160,10160,10160,0
|
|
20240223,181300,189230600,10160,10160,10160,10160,0
|
|
20240223,181200,189230600,10160,10160,10160,10160,0
|
|
20240223,181100,189230600,10160,10160,10160,10160,0
|
|
20240223,181000,189230600,10160,10160,10160,10160,0
|
|
20240223,180900,189230600,10160,10160,10160,10160,132
|
|
20240223,180800,189230600,10160,10160,10160,10160,0
|
|
20240223,180700,189230600,10160,10160,10160,10160,0
|
|
20240223,180600,189230600,10160,10160,10160,10160,0
|
|
20240223,180500,189230600,10160,10160,10160,10160,0
|
|
20240223,180400,189230600,10160,10160,10160,10160,0
|
|
20240223,180300,189230600,10160,10160,10160,10160,0
|
|
20240223,180200,189230600,10160,10160,10160,10160,0
|
|
20240223,180100,189230600,10160,10160,10160,10160,0
|
|
20240223,180000,189230600,10160,10160,10160,10160,0
|
|
20240223,175900,189230600,10160,10160,10160,10160,0
|
|
20240223,175800,189230600,10160,10160,10160,10160,0
|
|
20240223,175700,189230600,10160,10160,10160,10160,0
|
|
20240223,175600,189230600,10160,10160,10160,10160,0
|
|
20240223,175500,189230600,10160,10160,10160,10160,0
|
|
20240223,175400,189230600,10160,10160,10160,10160,0
|
|
20240223,175300,189230600,10160,10160,10160,10160,0
|
|
20240223,175200,189230600,10160,10160,10160,10160,0
|
|
20240223,175100,189230600,10160,10160,10160,10160,0
|
|
20240223,175000,189230600,10160,10160,10160,10160,0
|
|
20240223,174900,189230600,10160,10160,10160,10160,0
|
|
20240223,174800,189230600,10160,10160,10160,10160,0
|
|
20240223,174700,189230600,10160,10160,10160,10160,0
|
|
20240223,174600,189230600,10160,10160,10160,10160,0
|
|
20240223,174500,189230600,10160,10160,10160,10160,0
|
|
20240223,174400,189230600,10160,10160,10160,10160,0
|
|
20240223,174300,189230600,10160,10160,10160,10160,0
|
|
20240223,174200,189230600,10160,10160,10160,10160,0
|
|
20240223,174100,189230600,10160,10160,10160,10160,0
|
|
20240223,174000,189230600,10160,10160,10160,10160,0
|
|
20240223,173900,189230600,10160,10160,10160,10160,132
|
|
20240223,173800,189230600,10160,10160,10160,10160,0
|
|
20240223,173700,189230600,10160,10160,10160,10160,0
|
|
20240223,173600,189230600,10160,10160,10160,10160,0
|
|
20240223,173500,189230600,10160,10160,10160,10160,0
|
|
20240223,173400,189230600,10160,10160,10160,10160,0
|
|
20240223,173300,189230600,10160,10160,10160,10160,0
|
|
20240223,173200,189230600,10160,10160,10160,10160,0
|
|
20240223,173100,189230600,10160,10160,10160,10160,0
|
|
20240223,173000,189230600,10160,10160,10160,10160,0
|
|
20240223,172900,189230600,10160,10160,10160,10160,0
|
|
20240223,172800,189230600,10160,10160,10160,10160,0
|
|
20240223,172700,189230600,10160,10160,10160,10160,0
|
|
20240223,172600,189230600,10160,10160,10160,10160,0
|
|
20240223,172500,189230600,10160,10160,10160,10160,0
|
|
20240223,172400,189230600,10160,10160,10160,10160,0
|
|
20240223,172300,189230600,10160,10160,10160,10160,0
|
|
20240223,172200,189230600,10160,10160,10160,10160,0
|
|
20240223,172100,189230600,10160,10160,10160,10160,0
|
|
20240223,172000,189230600,10160,10160,10160,10160,0
|
|
20240223,171900,189230600,10160,10160,10160,10160,0
|
|
20240223,171800,189230600,10160,10160,10160,10160,0
|
|
20240223,171700,189230600,10160,10160,10160,10160,0
|
|
20240223,171600,189230600,10160,10160,10160,10160,0
|
|
20240223,171500,189230600,10160,10160,10160,10160,0
|
|
20240223,171400,189230600,10160,10160,10160,10160,0
|
|
20240223,171300,189230600,10160,10160,10160,10160,0
|
|
20240223,171200,189230600,10160,10160,10160,10160,0
|
|
20240223,171100,189230600,10160,10160,10160,10160,0
|
|
20240223,171000,189230600,10160,10160,10160,10160,0
|
|
20240223,170900,189230600,10160,10160,10160,10160,132
|
|
20240223,170800,189230600,10160,10160,10160,10160,0
|
|
20240223,170700,189230600,10160,10160,10160,10160,0
|
|
20240223,170600,189230600,10160,10160,10160,10160,0
|
|
20240223,170500,189230600,10160,10160,10160,10160,0
|
|
20240223,170400,189230600,10160,10160,10160,10160,0
|
|
20240223,170300,189230600,10160,10160,10160,10160,0
|
|
20240223,170200,189230600,10160,10160,10160,10160,0
|
|
20240223,170100,189230600,10160,10160,10160,10160,0
|
|
20240223,170000,189230600,10160,10160,10160,10160,0
|
|
20240223,165900,189230600,10160,10160,10160,10160,0
|
|
20240223,165800,189230600,10160,10160,10160,10160,0
|
|
20240223,165700,189230600,10160,10160,10160,10160,0
|
|
20240223,165600,189230600,10160,10160,10160,10160,0
|
|
20240223,165500,189230600,10160,10160,10160,10160,0
|
|
20240223,165400,189230600,10160,10160,10160,10160,0
|
|
20240223,165300,189230600,10160,10160,10160,10160,0
|
|
20240223,165200,189230600,10160,10160,10160,10160,0
|
|
20240223,165100,189230600,10160,10160,10160,10160,0
|
|
20240223,165000,189230600,10160,10160,10160,10160,0
|
|
20240223,164900,189230600,10160,10160,10160,10160,0
|
|
20240223,164800,189230600,10160,10160,10160,10160,0
|
|
20240223,164700,189230600,10160,10160,10160,10160,0
|
|
20240223,164600,189230600,10160,10160,10160,10160,0
|
|
20240223,164500,189230600,10160,10160,10160,10160,0
|
|
20240223,164400,189230600,10160,10160,10160,10160,0
|
|
20240223,164300,189230600,10160,10160,10160,10160,0
|
|
20240223,164200,189230600,10160,10160,10160,10160,0
|
|
20240223,164100,189230600,10160,10160,10160,10160,0
|
|
20240223,164000,189230600,10160,10160,10160,10160,0
|
|
20240223,163900,189230600,10160,10160,10160,10160,132
|
|
20240223,163800,189230600,10160,10160,10160,10160,0
|
|
20240223,163700,189230600,10160,10160,10160,10160,0
|
|
20240223,163600,189230600,10160,10160,10160,10160,0
|
|
20240223,163500,189230600,10160,10160,10160,10160,0
|
|
20240223,163400,189230600,10160,10160,10160,10160,0
|
|
20240223,163300,189230600,10160,10160,10160,10160,0
|
|
20240223,163200,189230600,10160,10160,10160,10160,0
|
|
20240223,163100,189230600,10160,10160,10160,10160,0
|
|
20240223,163000,189230600,10160,10160,10160,10160,0
|
|
20240223,162900,189230600,10160,10160,10160,10160,0
|
|
20240223,162800,189230600,10160,10160,10160,10160,0
|
|
20240223,162700,189230600,10160,10160,10160,10160,0
|
|
20240223,162600,189230600,10160,10160,10160,10160,0
|
|
20240223,162500,189230600,10160,10160,10160,10160,0
|
|
20240223,162400,189230600,10160,10160,10160,10160,0
|
|
20240223,162300,189230600,10160,10160,10160,10160,0
|
|
20240223,162200,189230600,10160,10160,10160,10160,0
|
|
20240223,162100,189230600,10160,10160,10160,10160,0
|
|
20240223,162000,189230600,10160,10160,10160,10160,0
|
|
20240223,161900,189230600,10160,10160,10160,10160,0
|
|
20240223,161800,189230600,10160,10160,10160,10160,0
|
|
20240223,161700,189230600,10160,10160,10160,10160,0
|
|
20240223,161600,189230600,10160,10160,10160,10160,0
|
|
20240223,161500,189230600,10160,10160,10160,10160,0
|
|
20240223,161400,189230600,10160,10160,10160,10160,0
|
|
20240223,161300,189230600,10160,10160,10160,10160,0
|
|
20240223,161200,189230600,10160,10160,10160,10160,0
|
|
20240223,161100,189230600,10160,10160,10160,10160,0
|
|
20240223,161000,189230600,10160,10160,10160,10160,0
|
|
20240223,160900,189230600,10160,10160,10160,10160,132
|
|
20240223,160800,189230600,10160,10160,10160,10160,0
|
|
20240223,160700,189230600,10160,10160,10160,10160,0
|
|
20240223,160600,189230600,10160,10160,10160,10160,0
|
|
20240223,160500,189230600,10160,10160,10160,10160,0
|
|
20240223,160400,189230600,10160,10160,10160,10160,0
|
|
20240223,160300,189230600,10160,10160,10160,10160,0
|
|
20240223,160200,189230600,10160,10160,10160,10160,0
|
|
20240223,160100,189230600,10160,10160,10160,10160,0
|
|
20240223,160000,189230600,10160,10160,10160,10160,0
|
|
20240223,155900,189230600,10160,10160,10160,10160,0
|
|
20240223,155800,189230600,10160,10160,10160,10160,0
|
|
20240223,155700,189230600,10160,10160,10160,10160,0
|
|
20240223,155600,189230600,10160,10160,10160,10160,0
|
|
20240223,155500,189230600,10160,10160,10160,10160,0
|
|
20240223,155400,189230600,10160,10160,10160,10160,0
|
|
20240223,155300,189230600,10160,10160,10160,10160,0
|
|
20240223,155200,189230600,10160,10160,10160,10160,0
|
|
20240223,155100,189230600,10160,10160,10160,10160,0
|
|
20240223,155000,189230600,10160,10160,10160,10160,0
|
|
20240223,154900,189230600,10160,10160,10160,10160,0
|
|
20240223,154800,189230600,10160,10160,10160,10160,0
|
|
20240223,154700,189230600,10160,10160,10160,10160,0
|
|
20240223,154600,189230600,10160,10160,10160,10160,0
|
|
20240223,154500,189230600,10160,10160,10160,10160,0
|
|
20240223,154400,189230600,10160,10160,10160,10160,0
|
|
20240223,154300,189230600,10160,10160,10160,10160,0
|
|
20240223,154200,189230600,10160,10160,10160,10160,0
|
|
20240223,154100,189230600,10160,10160,10160,10160,0
|
|
20240223,154000,189230600,10160,10160,10160,10160,0
|
|
20240223,153900,189230600,10160,10160,10160,10160,132
|
|
20240223,153800,189230600,10160,10160,10160,10160,0
|
|
20240223,153700,189230600,10160,10160,10160,10160,0
|
|
20240223,153600,189230600,10160,10160,10160,10160,0
|
|
20240223,153500,189230600,10160,10160,10160,10160,0
|
|
20240223,153400,189230600,10160,10160,10160,10160,0
|
|
20240223,153300,189230600,10160,10160,10160,10160,0
|
|
20240223,153200,189230600,10160,10160,10160,10160,0
|
|
20240223,153100,189230600,10160,10160,10160,10160,0
|
|
20240223,153000,189230600,10160,10160,10160,10160,132
|
|
20240223,152900,187889480,10160,10160,10160,10160,0
|
|
20240223,152800,187889480,10160,10160,10160,10160,0
|
|
20240223,152700,187889480,10160,10160,10160,10160,0
|
|
20240223,152600,187889480,10160,10160,10160,10160,0
|
|
20240223,152500,187889480,10160,10160,10160,10160,0
|
|
20240223,152400,187889480,10160,10160,10160,10160,0
|
|
20240223,152300,187889480,10160,10160,10160,10160,0
|
|
20240223,152200,187889480,10160,10160,10160,10160,0
|
|
20240223,152100,187889480,10160,10160,10160,10160,0
|
|
20240223,152000,187889480,10160,10160,10160,10160,0
|
|
20240223,151900,187889480,10160,10190,10190,10160,21
|
|
20240223,151800,187676090,10180,10180,10180,10120,301
|
|
20240223,151700,184623900,10190,10190,10190,10190,0
|
|
20240223,151600,184623900,10190,10190,10190,10190,0
|
|
20240223,151500,184623900,10190,10190,10190,10190,0
|
|
20240223,151400,184623900,10190,10190,10190,10190,0
|
|
20240223,151300,184623900,10190,10190,10190,10190,0
|
|
20240223,151200,184623900,10190,10150,10190,10150,201
|
|
20240223,151100,182581800,10150,10150,10150,10150,10
|
|
20240223,151000,182480300,10120,10120,10120,10120,20
|
|
20240223,150900,182277900,10150,10150,10150,10150,0
|
|
20240223,150800,182277900,10150,10140,10150,10120,106
|
|
20240223,150700,181203120,10120,10120,10120,10120,220
|
|
20240223,150600,178976720,10150,10150,10150,10150,9
|
|
20240223,150500,178885370,10150,10150,10150,10150,0
|
|
20240223,150400,178885370,10150,10150,10150,10150,50
|
|
20240223,150300,178377870,10150,10150,10150,10140,32
|
|
20240223,150200,178053190,10160,10160,10160,10160,0
|
|
20240223,150100,178053190,10160,10160,10160,10160,0
|
|
20240223,150000,178053190,10160,10160,10160,10160,0
|
|
20240223,145900,178053190,10160,10160,10160,10160,49
|
|
20240223,145800,177555350,10110,10120,10120,10110,86
|
|
20240223,145700,176685330,10120,10130,10130,10120,98
|
|
20240223,145600,175693550,10180,10180,10180,10180,0
|
|
20240223,145500,175693550,10180,10180,10180,10180,0
|
|
20240223,145400,175693550,10180,10180,10180,10180,0
|
|
20240223,145300,175693550,10180,10180,10180,10180,0
|
|
20240223,145200,175693550,10180,10180,10180,10180,1
|
|
20240223,145100,175683370,10110,10110,10110,10110,0
|
|
20240223,145000,175683370,10110,10120,10120,10110,129
|
|
20240223,144900,174379120,10120,10130,10130,10120,569
|
|
20240223,144800,168620550,10130,10150,10150,10130,41
|
|
20240223,144700,168205170,10190,10190,10190,10190,4
|
|
20240223,144600,168164410,10190,10190,10190,10190,0
|
|
20240223,144500,168164410,10190,10190,10190,10190,0
|
|
20240223,144400,168164410,10190,10190,10190,10190,0
|
|
20240223,144300,168164410,10190,10190,10190,10190,1
|
|
20240223,144200,168154220,10200,10200,10200,10200,0
|
|
20240223,144100,168154220,10200,10200,10200,10200,0
|
|
20240223,144000,168154220,10200,10200,10200,10200,0
|
|
20240223,143900,168154220,10200,10200,10200,10200,0
|
|
20240223,143800,168154220,10200,10200,10200,10200,0
|
|
20240223,143700,168154220,10200,10200,10200,10200,0
|
|
20240223,143600,168154220,10200,10200,10200,10200,0
|
|
20240223,143500,168154220,10200,10200,10200,10200,0
|
|
20240223,143400,168154220,10200,10200,10200,10200,0
|
|
20240223,143300,168154220,10200,10200,10200,10200,0
|
|
20240223,143200,168154220,10200,10200,10200,10200,0
|
|
20240223,143100,168154220,10200,10200,10200,10200,0
|
|
20240223,143000,168154220,10200,10200,10200,10200,0
|
|
20240223,142900,168154220,10200,10200,10200,10200,0
|
|
20240223,142800,168154220,10200,10200,10200,10200,0
|
|
20240223,142700,168154220,10200,10200,10200,10200,0
|
|
20240223,142600,168154220,10200,10200,10200,10200,0
|
|
20240223,142500,168154220,10200,10200,10200,10200,0
|
|
20240223,142400,168154220,10200,10200,10200,10200,30
|
|
20240223,142300,167848220,10200,10190,10200,10190,500
|
|
20240223,142200,162748900,10190,10190,10190,10190,0
|
|
20240223,142100,162748900,10190,10190,10190,10190,0
|
|
20240223,142000,162748900,10190,10190,10190,10190,0
|
|
20240223,141900,162748900,10190,10190,10190,10190,2
|
|
20240223,141800,162728520,10120,10160,10160,10120,1800
|
|
20240223,141700,144485470,10190,10190,10190,10190,0
|
|
20240223,141600,144485470,10190,10190,10190,10190,0
|
|
20240223,141500,144485470,10190,10190,10190,10190,1
|
|
20240223,141400,144475280,10160,10160,10160,10160,200
|
|
20240223,141300,142443280,10200,10200,10200,10200,0
|
|
20240223,141200,142443280,10200,10200,10200,10200,0
|
|
20240223,141100,142443280,10200,10200,10200,10200,0
|
|
20240223,141000,142443280,10200,10200,10200,10200,0
|
|
20240223,140900,142443280,10200,10200,10200,10200,0
|
|
20240223,140800,142443280,10200,10200,10200,10200,1
|
|
20240223,140700,142433080,10150,10150,10150,10150,69
|
|
20240223,140600,141732730,10150,10150,10150,10150,0
|
|
20240223,140500,141732730,10150,10150,10150,10150,0
|
|
20240223,140400,141732730,10150,10150,10150,10150,10
|
|
20240223,140300,141631230,10150,10150,10150,10150,400
|
|
20240223,140200,137571230,10160,10160,10160,10160,89
|
|
20240223,140100,136666990,10160,10160,10160,10160,0
|
|
20240223,140000,136666990,10160,10160,10160,10160,0
|
|
20240223,135900,136666990,10160,10160,10160,10160,0
|
|
20240223,135800,136666990,10160,10160,10160,10160,50
|
|
20240223,135700,136158990,10160,10160,10160,10160,0
|
|
20240223,135600,136158990,10160,10160,10160,10160,38
|
|
20240223,135500,135772910,10200,10200,10200,10200,0
|
|
20240223,135400,135772910,10200,10200,10200,10200,1
|
|
20240223,135300,135762710,10200,10200,10200,10200,0
|
|
20240223,135200,135762710,10200,10200,10200,10200,0
|
|
20240223,135100,135762710,10200,10200,10200,10200,1
|
|
20240223,135000,135752510,10160,10160,10160,10160,0
|
|
20240223,134900,135752510,10160,10170,10170,10160,122
|
|
20240223,134800,134512110,10200,10200,10200,10200,1
|
|
20240223,134700,134501910,10200,10200,10200,10200,0
|
|
20240223,134600,134501910,10200,10200,10200,10200,0
|
|
20240223,134500,134501910,10200,10200,10200,10200,0
|
|
20240223,134400,134501910,10200,10200,10200,10200,0
|
|
20240223,134300,134501910,10200,10200,10200,10200,0
|
|
20240223,134200,134501910,10200,10200,10200,10200,1
|
|
20240223,134100,134491710,10200,10200,10200,10200,1
|
|
20240223,134000,134481510,10170,10180,10180,10170,100
|
|
20240223,133900,133464500,10200,10200,10200,10200,0
|
|
20240223,133800,133464500,10200,10200,10200,10200,0
|
|
20240223,133700,133464500,10200,10200,10200,10200,0
|
|
20240223,133600,133464500,10200,10200,10200,10200,1
|
|
20240223,133500,133454300,10200,10200,10200,10200,0
|
|
20240223,133400,133454300,10200,10200,10200,10200,0
|
|
20240223,133300,133454300,10200,10200,10200,10200,0
|
|
20240223,133200,133454300,10200,10200,10200,10200,0
|
|
20240223,133100,133454300,10200,10200,10200,10200,0
|
|
20240223,133000,133454300,10200,10200,10200,10200,1
|
|
20240223,132900,133444100,10200,10200,10200,10200,0
|
|
20240223,132800,133444100,10200,10200,10200,10200,1
|
|
20240223,132700,133433900,10200,10200,10200,10200,0
|
|
20240223,132600,133433900,10200,10200,10200,10200,0
|
|
20240223,132500,133433900,10200,10200,10200,10200,0
|
|
20240223,132400,133433900,10200,10200,10200,10200,1
|
|
20240223,132300,133423700,10200,10200,10200,10200,0
|
|
20240223,132200,133423700,10200,10200,10200,10200,0
|
|
20240223,132100,133423700,10200,10200,10200,10200,0
|
|
20240223,132000,133423700,10200,10200,10200,10200,0
|
|
20240223,131900,133423700,10200,10200,10200,10200,0
|
|
20240223,131800,133423700,10200,10200,10200,10200,1
|
|
20240223,131700,133413500,10200,10200,10200,10200,0
|
|
20240223,131600,133413500,10200,10200,10200,10200,0
|
|
20240223,131500,133413500,10200,10200,10200,10200,2
|
|
20240223,131400,133393100,10200,10200,10200,10200,0
|
|
20240223,131300,133393100,10200,10200,10200,10200,0
|
|
20240223,131200,133393100,10200,10200,10200,10200,1
|
|
20240223,131100,133382900,10200,10200,10200,10200,0
|
|
20240223,131000,133382900,10200,10200,10200,10200,0
|
|
20240223,130900,133382900,10200,10200,10200,10200,1
|
|
20240223,130800,133372700,10200,10200,10200,10200,0
|
|
20240223,130700,133372700,10200,10200,10200,10200,0
|
|
20240223,130600,133372700,10200,10200,10200,10200,1
|
|
20240223,130500,133362500,10200,10200,10200,10200,0
|
|
20240223,130400,133362500,10200,10200,10200,10200,4
|
|
20240223,130300,133321700,10200,10200,10200,10200,0
|
|
20240223,130200,133321700,10200,10200,10200,10200,0
|
|
20240223,130100,133321700,10200,10200,10200,10200,1
|
|
20240223,130000,133311500,10210,10210,10210,10210,1
|
|
20240223,125900,133301290,10210,10210,10210,10210,0
|
|
20240223,125800,133301290,10210,10210,10210,10210,0
|
|
20240223,125700,133301290,10210,10210,10210,10210,0
|
|
20240223,125600,133301290,10210,10210,10210,10210,0
|
|
20240223,125500,133301290,10210,10210,10210,10210,0
|
|
20240223,125400,133301290,10210,10210,10210,10210,0
|
|
20240223,125300,133301290,10210,10210,10210,10210,0
|
|
20240223,125200,133301290,10210,10210,10210,10210,0
|
|
20240223,125100,133301290,10210,10210,10210,10210,0
|
|
20240223,125000,133301290,10210,10210,10210,10210,0
|
|
20240223,124900,133301290,10210,10210,10210,10210,0
|
|
20240223,124800,133301290,10210,10170,10210,10160,222
|
|
20240223,124700,131039650,10210,10210,10210,10210,0
|
|
20240223,124600,131039650,10210,10210,10210,10210,0
|
|
20240223,124500,131039650,10210,10210,10210,10210,1
|
|
20240223,124400,131029440,10180,10180,10180,10180,105
|
|
20240223,124300,129960540,10180,10180,10180,10180,0
|
|
20240223,124200,129960540,10180,10180,10180,10180,0
|
|
20240223,124100,129960540,10180,10180,10180,10180,0
|
|
20240223,124000,129960540,10180,10220,10220,10180,101
|
|
20240223,123900,128932320,10170,10190,10190,10160,301
|
|
20240223,123800,125869630,10220,10220,10220,10220,0
|
|
20240223,123700,125869630,10220,10220,10220,10220,0
|
|
20240223,123600,125869630,10220,10220,10220,10220,0
|
|
20240223,123500,125869630,10220,10190,10220,10190,40
|
|
20240223,123400,125462000,10190,10190,10190,10190,695
|
|
20240223,123300,118379950,10220,10220,10220,10220,0
|
|
20240223,123200,118379950,10220,10220,10220,10220,0
|
|
20240223,123100,118379950,10220,10220,10220,10220,2
|
|
20240223,123000,118359510,10220,10220,10220,10220,0
|
|
20240223,122900,118359510,10220,10220,10220,10220,0
|
|
20240223,122800,118359510,10220,10220,10220,10220,0
|
|
20240223,122700,118359510,10220,10220,10220,10220,0
|
|
20240223,122600,118359510,10220,10220,10220,10220,0
|
|
20240223,122500,118359510,10220,10220,10220,10220,0
|
|
20240223,122400,118359510,10220,10220,10220,10220,73
|
|
20240223,122300,117613450,10190,10190,10190,10190,0
|
|
20240223,122200,117613450,10190,10190,10190,10190,0
|
|
20240223,122100,117613450,10190,10190,10190,10190,0
|
|
20240223,122000,117613450,10190,10200,10200,10190,100
|
|
20240223,121900,116594420,10200,10200,10200,10200,0
|
|
20240223,121800,116594420,10200,10200,10200,10200,1
|
|
20240223,121700,116584220,10230,10230,10230,10230,0
|
|
20240223,121600,116584220,10230,10210,10230,10210,5
|
|
20240223,121500,116533130,10220,10230,10230,10220,102
|
|
20240223,121400,115490680,10240,10240,10240,10240,0
|
|
20240223,121300,115490680,10240,10240,10240,10240,1
|
|
20240223,121200,115480440,10250,10250,10250,10250,0
|
|
20240223,121100,115480440,10250,10250,10250,10250,0
|
|
20240223,121000,115480440,10250,10250,10250,10250,0
|
|
20240223,120900,115480440,10250,10250,10250,10250,0
|
|
20240223,120800,115480440,10250,10250,10250,10250,0
|
|
20240223,120700,115480440,10250,10250,10250,10250,0
|
|
20240223,120600,115480440,10250,10250,10250,10250,0
|
|
20240223,120500,115480440,10250,10250,10250,10250,0
|
|
20240223,120400,115480440,10250,10250,10250,10250,0
|
|
20240223,120300,115480440,10250,10250,10250,10250,0
|
|
20240223,120200,115480440,10250,10250,10250,10250,300
|
|
20240223,120100,112405440,10250,10250,10250,10250,0
|
|
20240223,120000,112405440,10250,10240,10250,10240,70
|
|
20240223,115900,111688170,10240,10240,10240,10240,1
|
|
20240223,115800,111677930,10250,10240,10250,10240,43
|
|
20240223,115700,111237200,10240,10240,10240,10240,34
|
|
20240223,115600,110889040,10240,10240,10240,10240,0
|
|
20240223,115500,110889040,10240,10240,10240,10240,0
|
|
20240223,115400,110889040,10240,10240,10240,10240,1
|
|
20240223,115300,110878800,10240,10240,10240,10240,2
|
|
20240223,115200,110858320,10240,10240,10240,10240,0
|
|
20240223,115100,110858320,10240,10240,10240,10240,0
|
|
20240223,115000,110858320,10240,10240,10240,10240,1
|
|
20240223,114900,110848080,10240,10240,10240,10240,0
|
|
20240223,114800,110848080,10240,10240,10240,10240,0
|
|
20240223,114700,110848080,10240,10240,10240,10240,1
|
|
20240223,114600,110837840,10210,10210,10210,10210,0
|
|
20240223,114500,110837840,10210,10240,10240,10210,4
|
|
20240223,114400,110796940,10250,10250,10250,10250,1
|
|
20240223,114300,110786690,10250,10250,10250,10250,0
|
|
20240223,114200,110786690,10250,10250,10250,10250,0
|
|
20240223,114100,110786690,10250,10250,10250,10250,4
|
|
20240223,114000,110745690,10250,10220,10250,10220,2
|
|
20240223,113900,110725220,10250,10250,10250,10250,1
|
|
20240223,113800,110714970,10220,10210,10220,10210,40
|
|
20240223,113700,110306370,10210,10210,10210,10210,0
|
|
20240223,113600,110306370,10210,10210,10210,10210,0
|
|
20240223,113500,110306370,10210,10210,10210,10210,0
|
|
20240223,113400,110306370,10210,10210,10210,10210,1
|
|
20240223,113300,110296160,10180,10180,10180,10180,45
|
|
20240223,113200,109838060,10210,10180,10210,10180,250
|
|
20240223,113100,107288060,10210,10210,10210,10210,0
|
|
20240223,113000,107288060,10210,10180,10210,10180,602
|
|
20240223,112900,101142810,10180,10180,10180,10180,0
|
|
20240223,112800,101142810,10180,10180,10180,10180,0
|
|
20240223,112700,101142810,10180,10180,10180,10180,0
|
|
20240223,112600,101142810,10180,10180,10180,10180,0
|
|
20240223,112500,101142810,10180,10180,10180,10180,0
|
|
20240223,112400,101142810,10180,10180,10180,10180,0
|
|
20240223,112300,101142810,10180,10180,10180,10180,0
|
|
20240223,112200,101142810,10180,10180,10180,10180,0
|
|
20240223,112100,101142810,10180,10180,10180,10180,9
|
|
20240223,112000,101051190,10190,10190,10190,10190,0
|
|
20240223,111900,101051190,10190,10190,10190,10190,0
|
|
20240223,111800,101051190,10190,10180,10190,10180,2
|
|
20240223,111700,101030820,10180,10180,10180,10180,0
|
|
20240223,111600,101030820,10180,10180,10180,10180,1
|
|
20240223,111500,101020640,10170,10170,10170,10170,3
|
|
20240223,111400,100990130,10170,10170,10170,10170,13
|
|
20240223,111300,100857920,10190,10190,10190,10190,80
|
|
20240223,111200,100042720,10190,10190,10190,10190,0
|
|
20240223,111100,100042720,10190,10190,10190,10190,1
|
|
20240223,111000,100032530,10170,10170,10170,10170,0
|
|
20240223,110900,100032530,10170,10170,10170,10170,0
|
|
20240223,110800,100032530,10170,10170,10170,10170,10
|
|
20240223,110700,99930830,10170,10170,10170,10170,0
|
|
20240223,110600,99930830,10170,10170,10170,10170,1
|
|
20240223,110500,99920660,10190,10190,10190,10190,0
|
|
20240223,110400,99920660,10190,10190,10190,10190,1
|
|
20240223,110300,99910470,10150,10150,10150,10150,0
|
|
20240223,110200,99910470,10150,10150,10150,10150,0
|
|
20240223,110100,99910470,10150,10150,10150,10150,0
|
|
20240223,110000,99910470,10150,10150,10150,10150,0
|
|
20240223,105900,99910470,10150,10150,10150,10150,0
|
|
20240223,105800,99910470,10150,10150,10150,10150,0
|
|
20240223,105700,99910470,10150,10160,10160,10150,146
|
|
20240223,105600,98428560,10150,10150,10150,10150,0
|
|
20240223,105500,98428560,10150,10150,10150,10150,0
|
|
20240223,105400,98428560,10150,10150,10150,10150,0
|
|
20240223,105300,98428560,10150,10150,10150,10150,0
|
|
20240223,105200,98428560,10150,10150,10150,10150,0
|
|
20240223,105100,98428560,10150,10150,10150,10150,0
|
|
20240223,105000,98428560,10150,10150,10150,10150,0
|
|
20240223,104900,98428560,10150,10150,10150,10150,10
|
|
20240223,104800,98327060,10150,10150,10150,10150,1
|
|
20240223,104700,98316910,10200,10200,10200,10200,0
|
|
20240223,104600,98316910,10200,10200,10200,10200,0
|
|
20240223,104500,98316910,10200,10200,10200,10200,0
|
|
20240223,104400,98316910,10200,10200,10200,10200,0
|
|
20240223,104300,98316910,10200,10200,10200,10200,0
|
|
20240223,104200,98316910,10200,10200,10200,10200,0
|
|
20240223,104100,98316910,10200,10160,10200,10150,301
|
|
20240223,104000,95261620,10150,10150,10150,10150,0
|
|
20240223,103900,95261620,10150,10150,10150,10150,0
|
|
20240223,103800,95261620,10150,10150,10150,10150,0
|
|
20240223,103700,95261620,10150,10150,10150,10150,51
|
|
20240223,103600,94743970,10150,10170,10170,10150,50
|
|
20240223,103500,94236390,10220,10220,10220,10220,0
|
|
20240223,103400,94236390,10220,10220,10220,10220,0
|
|
20240223,103300,94236390,10220,10220,10220,10220,0
|
|
20240223,103200,94236390,10220,10220,10220,10220,0
|
|
20240223,103100,94236390,10220,10220,10220,10220,12
|
|
20240223,103000,94113750,10220,10220,10220,10220,0
|
|
20240223,102900,94113750,10220,10220,10220,10220,0
|
|
20240223,102800,94113750,10220,10220,10220,10220,0
|
|
20240223,102700,94113750,10220,10220,10220,10220,0
|
|
20240223,102600,94113750,10220,10220,10220,10220,0
|
|
20240223,102500,94113750,10220,10220,10220,10220,1
|
|
20240223,102400,94103530,10160,10160,10160,10160,1
|
|
20240223,102300,94093370,10150,10150,10150,10150,0
|
|
20240223,102200,94093370,10150,10180,10180,10150,206
|
|
20240223,102100,92001970,10250,10250,10250,10250,0
|
|
20240223,102000,92001970,10250,10250,10250,10250,0
|
|
20240223,101900,92001970,10250,10250,10250,10250,0
|
|
20240223,101800,92001970,10250,10250,10250,10250,0
|
|
20240223,101700,92001970,10250,10250,10250,10250,0
|
|
20240223,101600,92001970,10250,10250,10250,10250,0
|
|
20240223,101500,92001970,10250,10250,10250,10250,4
|
|
20240223,101400,91960970,10250,10250,10250,10250,2
|
|
20240223,101300,91940470,10190,10190,10190,10190,1
|
|
20240223,101200,91930280,10190,10130,10190,10130,142
|
|
20240223,101100,90484200,10130,10190,10190,10130,188
|
|
20240223,101000,88576290,10180,10170,10180,10170,1044
|
|
20240223,100900,77950400,10180,10180,10180,10180,0
|
|
20240223,100800,77950400,10180,10180,10180,10180,0
|
|
20240223,100700,77950400,10180,10180,10180,10180,0
|
|
20240223,100600,77950400,10180,10180,10180,10180,0
|
|
20240223,100500,77950400,10180,10180,10180,10180,0
|
|
20240223,100400,77950400,10180,10180,10180,10180,0
|
|
20240223,100300,77950400,10180,10180,10180,10180,0
|
|
20240223,100200,77950400,10180,10180,10180,10180,0
|
|
20240223,100100,77950400,10180,10180,10180,10180,1
|
|
20240223,100000,77940220,10180,10180,10180,10180,1
|
|
20240223,095900,77930040,10120,10120,10120,10120,20
|
|
20240223,095800,77727640,10120,10120,10120,10120,0
|
|
20240223,095700,77727640,10120,10120,10120,10120,0
|
|
20240223,095600,77727640,10120,10130,10130,10120,345
|
|
20240223,095500,74236210,10120,10140,10140,10120,302
|
|
20240223,095400,71178580,10180,10180,10180,10180,1
|
|
20240223,095300,71168400,10140,10140,10140,10140,0
|
|
20240223,095200,71168400,10140,10140,10140,10140,0
|
|
20240223,095100,71168400,10140,10140,10140,10140,27
|
|
20240223,095000,70894620,10120,10120,10120,10120,0
|
|
20240223,094900,70894620,10120,10120,10120,10120,0
|
|
20240223,094800,70894620,10120,10120,10120,10120,0
|
|
20240223,094700,70894620,10120,10130,10130,10120,100
|
|
20240223,094600,69882600,10120,10120,10120,10120,0
|
|
20240223,094500,69882600,10120,10120,10120,10120,60
|
|
20240223,094400,69275400,10150,10150,10150,10150,321
|
|
20240223,094300,66017250,10140,10140,10140,10140,5
|
|
20240223,094200,65966550,10110,10110,10110,10110,1
|
|
20240223,094100,65956440,10110,10150,10150,10110,983
|
|
20240223,094000,56013090,10150,10150,10150,10150,1
|
|
20240223,093900,56002940,10150,10150,10150,10150,5
|
|
20240223,093800,55952190,10150,10150,10150,10150,1
|
|
20240223,093700,55942040,10130,10130,10130,10130,119
|
|
20240223,093600,54736570,10130,10140,10140,10130,200
|
|
20240223,093500,52710460,10140,10150,10150,10140,520
|
|
20240223,093400,47437560,10150,10160,10160,10150,439
|
|
20240223,093300,42981690,10150,10170,10170,10150,318
|
|
20240223,093200,39751770,10170,10170,10170,10170,22
|
|
20240223,093100,39528030,10170,10170,10170,10170,9
|
|
20240223,093000,39436500,10170,10170,10170,10170,15
|
|
20240223,092900,39283950,10180,10180,10180,10180,0
|
|
20240223,092800,39283950,10180,10180,10180,10180,10
|
|
20240223,092700,39182150,10190,10190,10190,10190,60
|
|
20240223,092600,38570750,10160,10160,10160,10160,0
|
|
20240223,092500,38570750,10160,10160,10160,10160,0
|
|
20240223,092400,38570750,10160,10160,10160,10160,0
|
|
20240223,092300,38570750,10160,10160,10160,10160,0
|
|
20240223,092200,38570750,10160,10160,10160,10160,0
|
|
20240223,092100,38570750,10160,10160,10160,10160,0
|
|
20240223,092000,38570750,10160,10200,10200,10160,9
|
|
20240223,091900,38479110,10200,10200,10200,10200,0
|
|
20240223,091800,38479110,10200,10170,10200,10160,210
|
|
20240223,091700,36341540,10200,10200,10200,10160,803
|
|
20240223,091600,28178530,10200,10200,10200,10200,0
|
|
20240223,091500,28178530,10200,10200,10200,10200,698
|
|
20240223,091400,21058930,10200,10210,10210,10200,104
|
|
20240223,091300,19997100,10210,10220,10220,10210,132
|
|
20240223,091200,18649280,10220,10220,10220,10220,291
|
|
20240223,091100,15675260,10220,10230,10230,10220,129
|
|
20240223,091000,14355690,10240,10240,10240,10240,337
|
|
20240223,090900,10904810,10240,10240,10240,10240,316
|
|
20240223,090800,7668970,10290,10290,10290,10290,0
|
|
20240223,090700,7668970,10290,10290,10290,10290,0
|
|
20240223,090600,7668970,10290,10290,10290,10290,10
|
|
20240223,090500,7566070,10300,10300,10300,10300,0
|
|
20240223,090400,7566070,10300,10300,10300,10300,5
|
|
20240223,090300,7514570,10300,10270,10300,10270,22
|
|
20240223,090200,7288600,10300,10310,10310,10300,11
|
|
20240223,090100,7175240,10250,10270,10270,10250,573
|
|
20240223,090000,1296300,10300,10280,10300,10280,126
|