644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194100,608624030,10650,10650,10650,10650,1022
|
|
20240213,194000,608624030,10650,10650,10650,10650,0
|
|
20240213,193900,608624030,10650,10650,10650,10650,0
|
|
20240213,193800,608624030,10650,10650,10650,10650,0
|
|
20240213,193700,608624030,10650,10650,10650,10650,0
|
|
20240213,193600,608624030,10650,10650,10650,10650,0
|
|
20240213,193500,608624030,10650,10650,10650,10650,0
|
|
20240213,193400,608624030,10650,10650,10650,10650,0
|
|
20240213,193300,608624030,10650,10650,10650,10650,0
|
|
20240213,193200,608624030,10650,10650,10650,10650,0
|
|
20240213,193100,608624030,10650,10650,10650,10650,0
|
|
20240213,193000,608624030,10650,10650,10650,10650,0
|
|
20240213,192900,608624030,10650,10650,10650,10650,0
|
|
20240213,192800,608624030,10650,10650,10650,10650,0
|
|
20240213,192700,608624030,10650,10650,10650,10650,0
|
|
20240213,192600,608624030,10650,10650,10650,10650,0
|
|
20240213,192500,608624030,10650,10650,10650,10650,0
|
|
20240213,192400,608624030,10650,10650,10650,10650,0
|
|
20240213,192300,608624030,10650,10650,10650,10650,0
|
|
20240213,192200,608624030,10650,10650,10650,10650,0
|
|
20240213,192100,608624030,10650,10650,10650,10650,0
|
|
20240213,192000,608624030,10650,10650,10650,10650,0
|
|
20240213,191900,608624030,10650,10650,10650,10650,0
|
|
20240213,191800,608624030,10650,10650,10650,10650,0
|
|
20240213,191700,608624030,10650,10650,10650,10650,0
|
|
20240213,191600,608624030,10650,10650,10650,10650,0
|
|
20240213,191500,608624030,10650,10650,10650,10650,0
|
|
20240213,191400,608624030,10650,10650,10650,10650,0
|
|
20240213,191300,608624030,10650,10650,10650,10650,0
|
|
20240213,191200,608624030,10650,10650,10650,10650,0
|
|
20240213,191100,608624030,10650,10650,10650,10650,1022
|
|
20240213,191000,608624030,10650,10650,10650,10650,0
|
|
20240213,190900,608624030,10650,10650,10650,10650,0
|
|
20240213,190800,608624030,10650,10650,10650,10650,0
|
|
20240213,190700,608624030,10650,10650,10650,10650,0
|
|
20240213,190600,608624030,10650,10650,10650,10650,0
|
|
20240213,190500,608624030,10650,10650,10650,10650,0
|
|
20240213,190400,608624030,10650,10650,10650,10650,0
|
|
20240213,190300,608624030,10650,10650,10650,10650,0
|
|
20240213,190200,608624030,10650,10650,10650,10650,0
|
|
20240213,190100,608624030,10650,10650,10650,10650,0
|
|
20240213,190000,608624030,10650,10650,10650,10650,0
|
|
20240213,185900,608624030,10650,10650,10650,10650,0
|
|
20240213,185800,608624030,10650,10650,10650,10650,0
|
|
20240213,185700,608624030,10650,10650,10650,10650,0
|
|
20240213,185600,608624030,10650,10650,10650,10650,0
|
|
20240213,185500,608624030,10650,10650,10650,10650,0
|
|
20240213,185400,608624030,10650,10650,10650,10650,0
|
|
20240213,185300,608624030,10650,10650,10650,10650,0
|
|
20240213,185200,608624030,10650,10650,10650,10650,0
|
|
20240213,185100,608624030,10650,10650,10650,10650,0
|
|
20240213,185000,608624030,10650,10650,10650,10650,0
|
|
20240213,184900,608624030,10650,10650,10650,10650,0
|
|
20240213,184800,608624030,10650,10650,10650,10650,0
|
|
20240213,184700,608624030,10650,10650,10650,10650,0
|
|
20240213,184600,608624030,10650,10650,10650,10650,0
|
|
20240213,184500,608624030,10650,10650,10650,10650,0
|
|
20240213,184400,608624030,10650,10650,10650,10650,0
|
|
20240213,184300,608624030,10650,10650,10650,10650,0
|
|
20240213,184200,608624030,10650,10650,10650,10650,0
|
|
20240213,184100,608624030,10650,10650,10650,10650,1022
|
|
20240213,184000,608624030,10650,10650,10650,10650,0
|
|
20240213,183900,608624030,10650,10650,10650,10650,0
|
|
20240213,183800,608624030,10650,10650,10650,10650,0
|
|
20240213,183700,608624030,10650,10650,10650,10650,0
|
|
20240213,183600,608624030,10650,10650,10650,10650,0
|
|
20240213,183500,608624030,10650,10650,10650,10650,0
|
|
20240213,183400,608624030,10650,10650,10650,10650,0
|
|
20240213,183300,608624030,10650,10650,10650,10650,0
|
|
20240213,183200,608624030,10650,10650,10650,10650,0
|
|
20240213,183100,608624030,10650,10650,10650,10650,0
|
|
20240213,183000,608624030,10650,10650,10650,10650,0
|
|
20240213,182900,608624030,10650,10650,10650,10650,0
|
|
20240213,182800,608624030,10650,10650,10650,10650,0
|
|
20240213,182700,608624030,10650,10650,10650,10650,0
|
|
20240213,182600,608624030,10650,10650,10650,10650,0
|
|
20240213,182500,608624030,10650,10650,10650,10650,0
|
|
20240213,182400,608624030,10650,10650,10650,10650,0
|
|
20240213,182300,608624030,10650,10650,10650,10650,0
|
|
20240213,182200,608624030,10650,10650,10650,10650,0
|
|
20240213,182100,608624030,10650,10650,10650,10650,0
|
|
20240213,182000,608624030,10650,10650,10650,10650,0
|
|
20240213,181900,608624030,10650,10650,10650,10650,0
|
|
20240213,181800,608624030,10650,10650,10650,10650,0
|
|
20240213,181700,608624030,10650,10650,10650,10650,0
|
|
20240213,181600,608624030,10650,10650,10650,10650,0
|
|
20240213,181500,608624030,10650,10650,10650,10650,0
|
|
20240213,181400,608624030,10650,10650,10650,10650,0
|
|
20240213,181300,608624030,10650,10650,10650,10650,0
|
|
20240213,181200,608624030,10650,10650,10650,10650,0
|
|
20240213,181100,608624030,10650,10650,10650,10650,1022
|
|
20240213,181000,608624030,10650,10650,10650,10650,0
|
|
20240213,180900,608624030,10650,10650,10650,10650,0
|
|
20240213,180800,608624030,10650,10650,10650,10650,0
|
|
20240213,180700,608624030,10650,10650,10650,10650,0
|
|
20240213,180600,608624030,10650,10650,10650,10650,0
|
|
20240213,180500,608624030,10650,10650,10650,10650,0
|
|
20240213,180400,608624030,10650,10650,10650,10650,0
|
|
20240213,180300,608624030,10650,10650,10650,10650,0
|
|
20240213,180200,608624030,10650,10650,10650,10650,0
|
|
20240213,180100,608624030,10650,10650,10650,10650,0
|
|
20240213,180000,608624030,10650,10650,10650,10650,0
|
|
20240213,175900,608624030,10650,10650,10650,10650,0
|
|
20240213,175800,608624030,10650,10650,10650,10650,0
|
|
20240213,175700,608624030,10650,10650,10650,10650,0
|
|
20240213,175600,608624030,10650,10650,10650,10650,0
|
|
20240213,175500,608624030,10650,10650,10650,10650,0
|
|
20240213,175400,608624030,10650,10650,10650,10650,0
|
|
20240213,175300,608624030,10650,10650,10650,10650,0
|
|
20240213,175200,608624030,10650,10650,10650,10650,0
|
|
20240213,175100,608624030,10650,10650,10650,10650,0
|
|
20240213,175000,608624030,10650,10650,10650,10650,0
|
|
20240213,174900,608624030,10650,10650,10650,10650,0
|
|
20240213,174800,608624030,10650,10650,10650,10650,0
|
|
20240213,174700,608624030,10650,10650,10650,10650,0
|
|
20240213,174600,608624030,10650,10650,10650,10650,0
|
|
20240213,174500,608624030,10650,10650,10650,10650,0
|
|
20240213,174400,608624030,10650,10650,10650,10650,0
|
|
20240213,174300,608624030,10650,10650,10650,10650,0
|
|
20240213,174200,608624030,10650,10650,10650,10650,0
|
|
20240213,174100,608624030,10650,10650,10650,10650,1022
|
|
20240213,174000,608624030,10650,10650,10650,10650,0
|
|
20240213,173900,608624030,10650,10650,10650,10650,0
|
|
20240213,173800,608624030,10650,10650,10650,10650,0
|
|
20240213,173700,608624030,10650,10650,10650,10650,0
|
|
20240213,173600,608624030,10650,10650,10650,10650,0
|
|
20240213,173500,608624030,10650,10650,10650,10650,0
|
|
20240213,173400,608624030,10650,10650,10650,10650,0
|
|
20240213,173300,608624030,10650,10650,10650,10650,0
|
|
20240213,173200,608624030,10650,10650,10650,10650,0
|
|
20240213,173100,608624030,10650,10650,10650,10650,0
|
|
20240213,173000,608624030,10650,10650,10650,10650,0
|
|
20240213,172900,608624030,10650,10650,10650,10650,0
|
|
20240213,172800,608624030,10650,10650,10650,10650,0
|
|
20240213,172700,608624030,10650,10650,10650,10650,0
|
|
20240213,172600,608624030,10650,10650,10650,10650,0
|
|
20240213,172500,608624030,10650,10650,10650,10650,0
|
|
20240213,172400,608624030,10650,10650,10650,10650,0
|
|
20240213,172300,608624030,10650,10650,10650,10650,0
|
|
20240213,172200,608624030,10650,10650,10650,10650,0
|
|
20240213,172100,608624030,10650,10650,10650,10650,0
|
|
20240213,172000,608624030,10650,10650,10650,10650,0
|
|
20240213,171900,608624030,10650,10650,10650,10650,0
|
|
20240213,171800,608624030,10650,10650,10650,10650,0
|
|
20240213,171700,608624030,10650,10650,10650,10650,0
|
|
20240213,171600,608624030,10650,10650,10650,10650,0
|
|
20240213,171500,608624030,10650,10650,10650,10650,0
|
|
20240213,171400,608624030,10650,10650,10650,10650,0
|
|
20240213,171300,608624030,10650,10650,10650,10650,0
|
|
20240213,171200,608624030,10650,10650,10650,10650,0
|
|
20240213,171100,608624030,10650,10650,10650,10650,1022
|
|
20240213,171000,608624030,10650,10650,10650,10650,0
|
|
20240213,170900,608624030,10650,10650,10650,10650,0
|
|
20240213,170800,608624030,10650,10650,10650,10650,0
|
|
20240213,170700,608624030,10650,10650,10650,10650,0
|
|
20240213,170600,608624030,10650,10650,10650,10650,0
|
|
20240213,170500,608624030,10650,10650,10650,10650,0
|
|
20240213,170400,608624030,10650,10650,10650,10650,0
|
|
20240213,170300,608624030,10650,10650,10650,10650,0
|
|
20240213,170200,608624030,10650,10650,10650,10650,0
|
|
20240213,170100,608624030,10650,10650,10650,10650,0
|
|
20240213,170000,608624030,10650,10650,10650,10650,0
|
|
20240213,165900,608624030,10650,10650,10650,10650,0
|
|
20240213,165800,608624030,10650,10650,10650,10650,0
|
|
20240213,165700,608624030,10650,10650,10650,10650,0
|
|
20240213,165600,608624030,10650,10650,10650,10650,0
|
|
20240213,165500,608624030,10650,10650,10650,10650,0
|
|
20240213,165400,608624030,10650,10650,10650,10650,0
|
|
20240213,165300,608624030,10650,10650,10650,10650,0
|
|
20240213,165200,608624030,10650,10650,10650,10650,0
|
|
20240213,165100,608624030,10650,10650,10650,10650,0
|
|
20240213,165000,608624030,10650,10650,10650,10650,0
|
|
20240213,164900,608624030,10650,10650,10650,10650,0
|
|
20240213,164800,608624030,10650,10650,10650,10650,0
|
|
20240213,164700,608624030,10650,10650,10650,10650,0
|
|
20240213,164600,608624030,10650,10650,10650,10650,0
|
|
20240213,164500,608624030,10650,10650,10650,10650,0
|
|
20240213,164400,608624030,10650,10650,10650,10650,0
|
|
20240213,164300,608624030,10650,10650,10650,10650,0
|
|
20240213,164200,608624030,10650,10650,10650,10650,0
|
|
20240213,164100,608624030,10650,10650,10650,10650,1022
|
|
20240213,164000,608624030,10650,10650,10650,10650,0
|
|
20240213,163900,608624030,10650,10650,10650,10650,0
|
|
20240213,163800,608624030,10650,10650,10650,10650,0
|
|
20240213,163700,608624030,10650,10650,10650,10650,0
|
|
20240213,163600,608624030,10650,10650,10650,10650,0
|
|
20240213,163500,608624030,10650,10650,10650,10650,0
|
|
20240213,163400,608624030,10650,10650,10650,10650,0
|
|
20240213,163300,608624030,10650,10650,10650,10650,0
|
|
20240213,163200,608624030,10650,10650,10650,10650,0
|
|
20240213,163100,608624030,10650,10650,10650,10650,0
|
|
20240213,163000,608624030,10650,10650,10650,10650,0
|
|
20240213,162900,608624030,10650,10650,10650,10650,0
|
|
20240213,162800,608624030,10650,10650,10650,10650,0
|
|
20240213,162700,608624030,10650,10650,10650,10650,0
|
|
20240213,162600,608624030,10650,10650,10650,10650,0
|
|
20240213,162500,608624030,10650,10650,10650,10650,0
|
|
20240213,162400,608624030,10650,10650,10650,10650,0
|
|
20240213,162300,608624030,10650,10650,10650,10650,0
|
|
20240213,162200,608624030,10650,10650,10650,10650,0
|
|
20240213,162100,608624030,10650,10650,10650,10650,0
|
|
20240213,162000,608624030,10650,10650,10650,10650,0
|
|
20240213,161900,608624030,10650,10650,10650,10650,0
|
|
20240213,161800,608624030,10650,10650,10650,10650,0
|
|
20240213,161700,608624030,10650,10650,10650,10650,0
|
|
20240213,161600,608624030,10650,10650,10650,10650,0
|
|
20240213,161500,608624030,10650,10650,10650,10650,0
|
|
20240213,161400,608624030,10650,10650,10650,10650,0
|
|
20240213,161300,608624030,10650,10650,10650,10650,0
|
|
20240213,161200,608624030,10650,10650,10650,10650,0
|
|
20240213,161100,608624030,10650,10650,10650,10650,1022
|
|
20240213,161000,608624030,10650,10650,10650,10650,0
|
|
20240213,160900,608624030,10650,10650,10650,10650,0
|
|
20240213,160800,608624030,10650,10650,10650,10650,0
|
|
20240213,160700,608624030,10650,10650,10650,10650,0
|
|
20240213,160600,608624030,10650,10650,10650,10650,0
|
|
20240213,160500,608624030,10650,10650,10650,10650,0
|
|
20240213,160400,608624030,10650,10650,10650,10650,0
|
|
20240213,160300,608624030,10650,10650,10650,10650,0
|
|
20240213,160200,608624030,10650,10650,10650,10650,0
|
|
20240213,160100,608624030,10650,10650,10650,10650,0
|
|
20240213,160000,608624030,10650,10650,10650,10650,0
|
|
20240213,155900,608624030,10650,10650,10650,10650,0
|
|
20240213,155800,608624030,10650,10650,10650,10650,0
|
|
20240213,155700,608624030,10650,10650,10650,10650,0
|
|
20240213,155600,608624030,10650,10650,10650,10650,0
|
|
20240213,155500,608624030,10650,10650,10650,10650,0
|
|
20240213,155400,608624030,10650,10650,10650,10650,0
|
|
20240213,155300,608624030,10650,10650,10650,10650,0
|
|
20240213,155200,608624030,10650,10650,10650,10650,0
|
|
20240213,155100,608624030,10650,10650,10650,10650,0
|
|
20240213,155000,608624030,10650,10650,10650,10650,0
|
|
20240213,154900,608624030,10650,10650,10650,10650,0
|
|
20240213,154800,608624030,10650,10650,10650,10650,0
|
|
20240213,154700,608624030,10650,10650,10650,10650,0
|
|
20240213,154600,608624030,10650,10650,10650,10650,0
|
|
20240213,154500,608624030,10650,10650,10650,10650,0
|
|
20240213,154400,608624030,10650,10650,10650,10650,0
|
|
20240213,154300,608624030,10650,10650,10650,10650,0
|
|
20240213,154200,608624030,10650,10650,10650,10650,0
|
|
20240213,154100,608624030,10650,10650,10650,10650,1022
|
|
20240213,154000,608624030,10650,10650,10650,10650,0
|
|
20240213,153900,608624030,10650,10650,10650,10650,0
|
|
20240213,153800,608624030,10650,10650,10650,10650,0
|
|
20240213,153700,608624030,10650,10650,10650,10650,0
|
|
20240213,153600,608624030,10650,10650,10650,10650,0
|
|
20240213,153500,608624030,10650,10650,10650,10650,0
|
|
20240213,153400,608624030,10650,10650,10650,10650,0
|
|
20240213,153300,608624030,10650,10650,10650,10650,0
|
|
20240213,153200,608624030,10650,10650,10650,10650,0
|
|
20240213,153100,608624030,10650,10650,10650,10650,0
|
|
20240213,153000,608624030,10650,10650,10650,10650,1022
|
|
20240213,152900,597739730,10660,10660,10660,10660,0
|
|
20240213,152800,597739730,10660,10660,10660,10660,0
|
|
20240213,152700,597739730,10660,10660,10660,10660,0
|
|
20240213,152600,597739730,10660,10660,10660,10660,0
|
|
20240213,152500,597739730,10660,10660,10660,10660,0
|
|
20240213,152400,597739730,10660,10660,10660,10660,0
|
|
20240213,152300,597739730,10660,10660,10660,10660,0
|
|
20240213,152200,597739730,10660,10660,10660,10660,0
|
|
20240213,152100,597739730,10660,10660,10660,10660,0
|
|
20240213,152000,597739730,10660,10660,10660,10660,0
|
|
20240213,151900,597739730,10660,10660,10660,10660,0
|
|
20240213,151800,597739730,10660,10660,10660,10660,63
|
|
20240213,151700,597068150,10660,10660,10660,10660,2
|
|
20240213,151600,597046830,10660,10640,10660,10640,97
|
|
20240213,151500,596012910,10640,10650,10650,10640,138
|
|
20240213,151400,594544190,10670,10670,10670,10670,0
|
|
20240213,151300,594544190,10670,10670,10670,10670,0
|
|
20240213,151200,594544190,10670,10670,10670,10670,0
|
|
20240213,151100,594544190,10670,10670,10670,10670,0
|
|
20240213,151000,594544190,10670,10670,10670,10670,0
|
|
20240213,150900,594544190,10670,10670,10670,10670,6
|
|
20240213,150800,594480170,10670,10670,10670,10670,5
|
|
20240213,150700,594426820,10670,10670,10670,10670,0
|
|
20240213,150600,594426820,10670,10660,10670,10660,35
|
|
20240213,150500,594053390,10660,10660,10660,10660,0
|
|
20240213,150400,594053390,10660,10660,10660,10660,0
|
|
20240213,150300,594053390,10660,10660,10660,10660,0
|
|
20240213,150200,594053390,10660,10660,10660,10660,0
|
|
20240213,150100,594053390,10660,10660,10660,10660,315
|
|
20240213,150000,590695490,10660,10660,10660,10660,0
|
|
20240213,145900,590695490,10660,10660,10660,10660,1
|
|
20240213,145800,590684830,10660,10660,10660,10660,6
|
|
20240213,145700,590620870,10630,10630,10630,10630,68
|
|
20240213,145600,589898030,10650,10650,10650,10650,286
|
|
20240213,145500,586852130,10630,10630,10630,10630,4
|
|
20240213,145400,586809610,10630,10630,10630,10630,0
|
|
20240213,145300,586809610,10630,10630,10630,10630,0
|
|
20240213,145200,586809610,10630,10640,10640,10630,18
|
|
20240213,145100,586618170,10660,10660,10660,10660,0
|
|
20240213,145000,586618170,10660,10660,10660,10660,0
|
|
20240213,144900,586618170,10660,10660,10660,10660,0
|
|
20240213,144800,586618170,10660,10660,10660,10660,0
|
|
20240213,144700,586618170,10660,10660,10660,10660,0
|
|
20240213,144600,586618170,10660,10660,10660,10660,10
|
|
20240213,144500,586511570,10670,10670,10670,10670,0
|
|
20240213,144400,586511570,10670,10670,10670,10670,0
|
|
20240213,144300,586511570,10670,10670,10670,10670,20
|
|
20240213,144200,586298170,10670,10670,10670,10670,7
|
|
20240213,144100,586223480,10640,10640,10640,10640,2000
|
|
20240213,144000,564943480,10640,10670,10670,10640,36
|
|
20240213,143900,564560140,10640,10630,10640,10630,7
|
|
20240213,143800,564485690,10640,10640,10640,10640,311
|
|
20240213,143700,561176650,10630,10630,10630,10630,0
|
|
20240213,143600,561176650,10630,10630,10630,10630,0
|
|
20240213,143500,561176650,10630,10630,10630,10630,0
|
|
20240213,143400,561176650,10630,10630,10630,10630,1
|
|
20240213,143300,561166020,10630,10630,10630,10630,8
|
|
20240213,143200,561080980,10630,10630,10630,10630,0
|
|
20240213,143100,561080980,10630,10630,10630,10630,0
|
|
20240213,143000,561080980,10630,10650,10650,10630,149
|
|
20240213,142900,559495510,10630,10630,10630,10630,0
|
|
20240213,142800,559495510,10630,10640,10640,10630,500
|
|
20240213,142700,554179510,10640,10640,10640,10640,0
|
|
20240213,142600,554179510,10640,10640,10640,10640,0
|
|
20240213,142500,554179510,10640,10640,10640,10640,0
|
|
20240213,142400,554179510,10640,10640,10640,10640,0
|
|
20240213,142300,554179510,10640,10660,10660,10640,803
|
|
20240213,142200,545632400,10660,10670,10670,10650,237
|
|
20240213,142100,543105990,10660,10660,10660,10660,1433
|
|
20240213,142000,527830210,10640,10650,10650,10640,470
|
|
20240213,141900,522829130,10660,10660,10660,10660,46
|
|
20240213,141800,522338770,10660,10660,10660,10660,11
|
|
20240213,141700,522221510,10660,10660,10660,10660,0
|
|
20240213,141600,522221510,10660,10660,10660,10660,0
|
|
20240213,141500,522221510,10660,10660,10660,10660,0
|
|
20240213,141400,522221510,10660,10660,10660,10660,0
|
|
20240213,141300,522221510,10660,10660,10660,10660,0
|
|
20240213,141200,522221510,10660,10660,10660,10660,1
|
|
20240213,141100,522210850,10650,10650,10650,10650,0
|
|
20240213,141000,522210850,10650,10650,10650,10650,0
|
|
20240213,140900,522210850,10650,10650,10650,10650,1
|
|
20240213,140800,522200200,10650,10650,10650,10650,100
|
|
20240213,140700,521135200,10660,10660,10660,10660,0
|
|
20240213,140600,521135200,10660,10660,10660,10660,0
|
|
20240213,140500,521135200,10660,10650,10660,10650,107
|
|
20240213,140400,519994590,10650,10650,10650,10650,0
|
|
20240213,140300,519994590,10650,10650,10650,10650,0
|
|
20240213,140200,519994590,10650,10650,10650,10650,130
|
|
20240213,140100,518610090,10630,10640,10640,10630,300
|
|
20240213,140000,515420750,10660,10660,10660,10660,1
|
|
20240213,135900,515410090,10650,10650,10650,10650,1
|
|
20240213,135800,515399440,10650,10650,10650,10650,0
|
|
20240213,135700,515399440,10650,10650,10650,10650,0
|
|
20240213,135600,515399440,10650,10650,10650,10650,0
|
|
20240213,135500,515399440,10650,10650,10650,10650,285
|
|
20240213,135400,512364190,10640,10640,10640,10640,1070
|
|
20240213,135300,500979390,10630,10630,10630,10630,394
|
|
20240213,135200,496791170,10630,10630,10630,10630,106
|
|
20240213,135100,495664390,10630,10630,10630,10630,0
|
|
20240213,135000,495664390,10630,10630,10630,10630,0
|
|
20240213,134900,495664390,10630,10630,10630,10630,115
|
|
20240213,134800,494441940,10630,10630,10630,10630,45
|
|
20240213,134700,493963590,10630,10630,10630,10630,40
|
|
20240213,134600,493538390,10630,10630,10630,10630,300
|
|
20240213,134500,490349390,10630,10630,10630,10630,0
|
|
20240213,134400,490349390,10630,10630,10630,10630,0
|
|
20240213,134300,490349390,10630,10630,10630,10630,0
|
|
20240213,134200,490349390,10630,10630,10630,10630,0
|
|
20240213,134100,490349390,10630,10630,10630,10630,0
|
|
20240213,134000,490349390,10630,10630,10630,10630,200
|
|
20240213,133900,488223390,10630,10630,10630,10630,0
|
|
20240213,133800,488223390,10630,10630,10630,10630,8
|
|
20240213,133700,488138350,10630,10630,10630,10630,10
|
|
20240213,133600,488032050,10630,10630,10630,10630,10
|
|
20240213,133500,487925750,10630,10630,10630,10630,59
|
|
20240213,133400,487298580,10630,10630,10630,10630,0
|
|
20240213,133300,487298580,10630,10630,10630,10630,20
|
|
20240213,133200,487085980,10630,10620,10630,10620,686
|
|
20240213,133100,479795660,10630,10630,10630,10630,0
|
|
20240213,133000,479795660,10630,10630,10630,10630,0
|
|
20240213,132900,479795660,10630,10630,10630,10630,0
|
|
20240213,132800,479795660,10630,10630,10630,10630,0
|
|
20240213,132700,479795660,10630,10630,10630,10630,0
|
|
20240213,132600,479795660,10630,10630,10630,10630,0
|
|
20240213,132500,479795660,10630,10630,10630,10630,0
|
|
20240213,132400,479795660,10630,10630,10630,10630,600
|
|
20240213,132300,473417660,10630,10630,10630,10630,0
|
|
20240213,132200,473417660,10630,10630,10630,10630,0
|
|
20240213,132100,473417660,10630,10630,10630,10630,1
|
|
20240213,132000,473407030,10630,10630,10630,10630,0
|
|
20240213,131900,473407030,10630,10630,10630,10630,0
|
|
20240213,131800,473407030,10630,10630,10630,10630,0
|
|
20240213,131700,473407030,10630,10630,10630,10630,30
|
|
20240213,131600,473088130,10630,10630,10630,10630,0
|
|
20240213,131500,473088130,10630,10630,10630,10630,80
|
|
20240213,131400,472237730,10630,10630,10630,10630,220
|
|
20240213,131300,469899130,10630,10630,10630,10630,175
|
|
20240213,131200,468038880,10630,10630,10630,10630,0
|
|
20240213,131100,468038880,10630,10630,10630,10630,0
|
|
20240213,131000,468038880,10630,10630,10630,10630,1
|
|
20240213,130900,468028250,10640,10630,10640,10620,382
|
|
20240213,130800,463970630,10640,10640,10640,10640,42
|
|
20240213,130700,463523750,10630,10630,10630,10630,0
|
|
20240213,130600,463523750,10630,10640,10640,10630,116
|
|
20240213,130500,462289520,10640,10640,10640,10640,135
|
|
20240213,130400,460853120,10640,10640,10640,10640,10
|
|
20240213,130300,460746720,10640,10640,10640,10640,0
|
|
20240213,130200,460746720,10640,10640,10640,10640,0
|
|
20240213,130100,460746720,10640,10640,10640,10640,472
|
|
20240213,130000,455724640,10640,10640,10640,10640,0
|
|
20240213,125900,455724640,10640,10640,10640,10640,400
|
|
20240213,125800,451468640,10630,10630,10630,10630,70
|
|
20240213,125700,450724540,10630,10630,10630,10630,15
|
|
20240213,125600,450565090,10630,10630,10630,10630,0
|
|
20240213,125500,450565090,10630,10640,10640,10630,60
|
|
20240213,125400,449927190,10640,10640,10640,10640,2
|
|
20240213,125300,449905910,10640,10640,10640,10640,260
|
|
20240213,125200,447139510,10640,10640,10640,10640,300
|
|
20240213,125100,443947510,10630,10630,10630,10630,0
|
|
20240213,125000,443947510,10630,10630,10630,10630,150
|
|
20240213,124900,442353010,10630,10630,10630,10630,151
|
|
20240213,124800,440747880,10630,10630,10630,10630,0
|
|
20240213,124700,440747880,10630,10630,10630,10630,0
|
|
20240213,124600,440747880,10630,10630,10630,10630,0
|
|
20240213,124500,440747880,10630,10630,10630,10630,146
|
|
20240213,124400,439195900,10630,10630,10630,10630,940
|
|
20240213,124300,429203700,10620,10620,10620,10620,0
|
|
20240213,124200,429203700,10620,10620,10620,10620,0
|
|
20240213,124100,429203700,10620,10620,10620,10620,0
|
|
20240213,124000,429203700,10620,10620,10620,10620,0
|
|
20240213,123900,429203700,10620,10620,10620,10620,10
|
|
20240213,123800,429097500,10620,10620,10620,10620,3
|
|
20240213,123700,429065640,10620,10620,10620,10620,130
|
|
20240213,123600,427685040,10630,10630,10630,10630,0
|
|
20240213,123500,427685040,10630,10620,10630,10620,15
|
|
20240213,123400,427525600,10620,10620,10620,10620,0
|
|
20240213,123300,427525600,10620,10630,10630,10620,300
|
|
20240213,123200,424339580,10620,10620,10620,10620,0
|
|
20240213,123100,424339580,10620,10620,10620,10620,0
|
|
20240213,123000,424339580,10620,10620,10620,10620,3
|
|
20240213,122900,424307720,10620,10620,10620,10620,0
|
|
20240213,122800,424307720,10620,10620,10620,10620,500
|
|
20240213,122700,418997720,10620,10620,10620,10620,0
|
|
20240213,122600,418997720,10620,10620,10620,10620,125
|
|
20240213,122500,417670220,10640,10640,10640,10640,0
|
|
20240213,122400,417670220,10640,10640,10640,10640,0
|
|
20240213,122300,417670220,10640,10640,10640,10640,0
|
|
20240213,122200,417670220,10640,10640,10640,10640,0
|
|
20240213,122100,417670220,10640,10640,10640,10640,0
|
|
20240213,122000,417670220,10640,10640,10640,10640,0
|
|
20240213,121900,417670220,10640,10640,10640,10640,0
|
|
20240213,121800,417670220,10640,10640,10640,10640,0
|
|
20240213,121700,417670220,10640,10640,10640,10640,0
|
|
20240213,121600,417670220,10640,10620,10640,10620,2595
|
|
20240213,121500,390109420,10620,10620,10620,10620,16
|
|
20240213,121400,389939500,10610,10610,10610,10610,0
|
|
20240213,121300,389939500,10610,10610,10610,10610,0
|
|
20240213,121200,389939500,10610,10610,10610,10610,0
|
|
20240213,121100,389939500,10610,10610,10610,10610,0
|
|
20240213,121000,389939500,10610,10610,10610,10610,0
|
|
20240213,120900,389939500,10610,10610,10610,10610,0
|
|
20240213,120800,389939500,10610,10630,10630,10610,461
|
|
20240213,120700,385046710,10640,10640,10640,10640,0
|
|
20240213,120600,385046710,10640,10640,10640,10640,0
|
|
20240213,120500,385046710,10640,10640,10640,10640,1
|
|
20240213,120400,385036070,10640,10630,10640,10630,596
|
|
20240213,120300,378695180,10630,10630,10630,10630,0
|
|
20240213,120200,378695180,10630,10630,10630,10630,145
|
|
20240213,120100,377153830,10640,10640,10640,10640,0
|
|
20240213,120000,377153830,10640,10640,10640,10640,0
|
|
20240213,115900,377153830,10640,10640,10640,10640,10
|
|
20240213,115800,377047430,10640,10630,10650,10630,851
|
|
20240213,115700,367998460,10630,10630,10630,10630,0
|
|
20240213,115600,367998460,10630,10630,10630,10630,283
|
|
20240213,115500,364990170,10620,10620,10620,10620,0
|
|
20240213,115400,364990170,10620,10620,10620,10620,0
|
|
20240213,115300,364990170,10620,10620,10620,10620,0
|
|
20240213,115200,364990170,10620,10620,10620,10620,10
|
|
20240213,115100,364883970,10640,10640,10640,10640,0
|
|
20240213,115000,364883970,10640,10630,10640,10630,47
|
|
20240213,114900,364383900,10600,10600,10600,10600,4
|
|
20240213,114800,364341500,10600,10610,10610,10600,1389
|
|
20240213,114700,349604640,10610,10610,10610,10610,0
|
|
20240213,114600,349604640,10610,10610,10610,10610,0
|
|
20240213,114500,349604640,10610,10610,10610,10610,0
|
|
20240213,114400,349604640,10610,10640,10640,10610,1440
|
|
20240213,114300,334325940,10640,10640,10640,10640,90
|
|
20240213,114200,333368340,10630,10630,10630,10630,700
|
|
20240213,114100,325927340,10630,10630,10630,10630,0
|
|
20240213,114000,325927340,10630,10630,10630,10630,0
|
|
20240213,113900,325927340,10630,10630,10630,10630,0
|
|
20240213,113800,325927340,10630,10630,10630,10630,0
|
|
20240213,113700,325927340,10630,10630,10630,10630,3
|
|
20240213,113600,325895450,10610,10610,10610,10610,100
|
|
20240213,113500,324834450,10610,10610,10610,10610,1
|
|
20240213,113400,324823840,10610,10610,10610,10610,0
|
|
20240213,113300,324823840,10610,10610,10610,10610,826
|
|
20240213,113200,316059980,10610,10610,10610,10610,1
|
|
20240213,113100,316049370,10620,10620,10620,10620,629
|
|
20240213,113000,309369390,10610,10610,10610,10610,0
|
|
20240213,112900,309369390,10610,10610,10610,10610,1
|
|
20240213,112800,309358780,10620,10620,10620,10620,0
|
|
20240213,112700,309358780,10620,10620,10620,10620,0
|
|
20240213,112600,309358780,10620,10620,10620,10620,0
|
|
20240213,112500,309358780,10620,10620,10620,10620,40
|
|
20240213,112400,308933980,10610,10610,10610,10610,93
|
|
20240213,112300,307947250,10620,10620,10620,10620,0
|
|
20240213,112200,307947250,10620,10620,10620,10620,0
|
|
20240213,112100,307947250,10620,10620,10620,10620,17
|
|
20240213,112000,307766710,10610,10610,10610,10610,0
|
|
20240213,111900,307766710,10610,10610,10610,10610,0
|
|
20240213,111800,307766710,10610,10610,10610,10610,0
|
|
20240213,111700,307766710,10610,10610,10610,10610,100
|
|
20240213,111600,306705710,10610,10610,10610,10610,10
|
|
20240213,111500,306599610,10610,10610,10610,10610,16
|
|
20240213,111400,306429850,10610,10610,10610,10610,33
|
|
20240213,111300,306079720,10610,10610,10610,10610,842
|
|
20240213,111200,297146100,10610,10610,10610,10610,731
|
|
20240213,111100,289390190,10610,10610,10610,10610,13
|
|
20240213,111000,289252260,10620,10620,10620,10620,0
|
|
20240213,110900,289252260,10620,10620,10620,10620,0
|
|
20240213,110800,289252260,10620,10620,10620,10620,0
|
|
20240213,110700,289252260,10620,10620,10620,10620,0
|
|
20240213,110600,289252260,10620,10620,10620,10620,0
|
|
20240213,110500,289252260,10620,10620,10620,10620,0
|
|
20240213,110400,289252260,10620,10620,10620,10620,0
|
|
20240213,110300,289252260,10620,10620,10620,10620,0
|
|
20240213,110200,289252260,10620,10620,10620,10620,1
|
|
20240213,110100,289241640,10610,10610,10610,10610,0
|
|
20240213,110000,289241640,10610,10610,10610,10610,0
|
|
20240213,105900,289241640,10610,10610,10610,10610,56
|
|
20240213,105800,288647480,10610,10610,10610,10610,700
|
|
20240213,105700,281220480,10600,10600,10600,10600,3
|
|
20240213,105600,281188680,10610,10610,10610,10610,0
|
|
20240213,105500,281188680,10610,10610,10610,10610,0
|
|
20240213,105400,281188680,10610,10610,10610,10610,1
|
|
20240213,105300,281178070,10590,10590,10590,10590,0
|
|
20240213,105200,281178070,10590,10590,10590,10590,0
|
|
20240213,105100,281178070,10590,10590,10590,10590,0
|
|
20240213,105000,281178070,10590,10590,10590,10590,0
|
|
20240213,104900,281178070,10590,10590,10590,10590,0
|
|
20240213,104800,281178070,10590,10590,10590,10590,37
|
|
20240213,104700,280786240,10590,10590,10590,10590,0
|
|
20240213,104600,280786240,10590,10590,10590,10590,0
|
|
20240213,104500,280786240,10590,10600,10600,10590,938
|
|
20240213,104400,270844380,10620,10620,10620,10620,0
|
|
20240213,104300,270844380,10620,10620,10620,10620,0
|
|
20240213,104200,270844380,10620,10620,10620,10620,0
|
|
20240213,104100,270844380,10620,10620,10620,10620,0
|
|
20240213,104000,270844380,10620,10620,10620,10620,0
|
|
20240213,103900,270844380,10620,10620,10620,10620,0
|
|
20240213,103800,270844380,10620,10620,10620,10620,0
|
|
20240213,103700,270844380,10620,10620,10620,10620,0
|
|
20240213,103600,270844380,10620,10620,10620,10620,0
|
|
20240213,103500,270844380,10620,10620,10620,10620,0
|
|
20240213,103400,270844380,10620,10620,10620,10620,0
|
|
20240213,103300,270844380,10620,10620,10620,10620,0
|
|
20240213,103200,270844380,10620,10620,10620,10620,5
|
|
20240213,103100,270791280,10620,10610,10620,10600,705
|
|
20240213,103000,263318070,10610,10610,10610,10610,0
|
|
20240213,102900,263318070,10610,10610,10610,10610,99
|
|
20240213,102800,262267680,10610,10610,10610,10610,273
|
|
20240213,102700,259371150,10610,10610,10610,10610,0
|
|
20240213,102600,259371150,10610,10610,10610,10610,0
|
|
20240213,102500,259371150,10610,10610,10610,10610,0
|
|
20240213,102400,259371150,10610,10610,10610,10610,280
|
|
20240213,102300,256400350,10610,10610,10610,10610,0
|
|
20240213,102200,256400350,10610,10610,10610,10610,28
|
|
20240213,102100,256103270,10630,10630,10630,10630,0
|
|
20240213,102000,256103270,10630,10630,10630,10630,0
|
|
20240213,101900,256103270,10630,10630,10630,10630,0
|
|
20240213,101800,256103270,10630,10630,10630,10630,0
|
|
20240213,101700,256103270,10630,10630,10630,10630,0
|
|
20240213,101600,256103270,10630,10620,10630,10620,1002
|
|
20240213,101500,245460080,10620,10620,10620,10620,0
|
|
20240213,101400,245460080,10620,10620,10620,10620,10
|
|
20240213,101300,245353880,10620,10620,10620,10620,1
|
|
20240213,101200,245343260,10620,10610,10620,10610,943
|
|
20240213,101100,235333590,10600,10600,10600,10600,5
|
|
20240213,101000,235280590,10600,10600,10600,10600,31
|
|
20240213,100900,234951990,10600,10600,10600,10600,0
|
|
20240213,100800,234951990,10600,10600,10600,10600,0
|
|
20240213,100700,234951990,10600,10600,10600,10600,0
|
|
20240213,100600,234951990,10600,10600,10600,10600,469
|
|
20240213,100500,229980590,10600,10600,10600,10600,490
|
|
20240213,100400,224786590,10590,10590,10590,10590,0
|
|
20240213,100300,224786590,10590,10590,10590,10590,0
|
|
20240213,100200,224786590,10590,10590,10590,10590,26
|
|
20240213,100100,224511250,10590,10590,10590,10590,5
|
|
20240213,100000,224458300,10590,10590,10590,10590,70
|
|
20240213,095900,223717000,10590,10590,10590,10590,59
|
|
20240213,095800,223092190,10590,10590,10590,10580,12
|
|
20240213,095700,222965130,10590,10590,10590,10590,2
|
|
20240213,095600,222943950,10590,10590,10590,10590,10
|
|
20240213,095500,222838050,10590,10590,10590,10590,10
|
|
20240213,095400,222732150,10590,10590,10590,10590,0
|
|
20240213,095300,222732150,10590,10600,10600,10590,201
|
|
20240213,095200,220603550,10590,10590,10590,10590,308
|
|
20240213,095100,217341830,10580,10600,10600,10580,3334
|
|
20240213,095000,182056480,10620,10620,10620,10620,0
|
|
20240213,094900,182056480,10620,10620,10620,10620,0
|
|
20240213,094800,182056480,10620,10620,10620,10620,10
|
|
20240213,094700,181950280,10610,10610,10610,10610,872
|
|
20240213,094600,172698360,10610,10610,10610,10610,0
|
|
20240213,094500,172698360,10610,10610,10610,10610,2
|
|
20240213,094400,172677140,10600,10600,10600,10600,0
|
|
20240213,094300,172677140,10600,10600,10600,10600,694
|
|
20240213,094200,165320740,10600,10600,10600,10600,1
|
|
20240213,094100,165310140,10600,10600,10600,10600,255
|
|
20240213,094000,162607140,10600,10600,10600,10600,326
|
|
20240213,093900,159151540,10590,10590,10590,10590,1
|
|
20240213,093800,159140950,10580,10600,10600,10580,10
|
|
20240213,093700,159035030,10600,10600,10600,10580,31
|
|
20240213,093600,158706950,10590,10590,10590,10590,223
|
|
20240213,093500,156345380,10590,10620,10620,10590,1003
|
|
20240213,093400,145720980,10620,10620,10620,10620,0
|
|
20240213,093300,145720980,10620,10620,10620,10620,0
|
|
20240213,093200,145720980,10620,10620,10620,10620,0
|
|
20240213,093100,145720980,10620,10610,10620,10590,1160
|
|
20240213,093000,133424330,10620,10620,10620,10620,3
|
|
20240213,092900,133392470,10600,10600,10600,10600,0
|
|
20240213,092800,133392470,10600,10610,10610,10600,565
|
|
20240213,092700,127402970,10620,10620,10620,10620,0
|
|
20240213,092600,127402970,10620,10620,10620,10620,16
|
|
20240213,092500,127233050,10610,10610,10610,10610,1
|
|
20240213,092400,127222440,10630,10620,10630,10590,401
|
|
20240213,092300,122966700,10610,10600,10610,10580,502
|
|
20240213,092200,117648060,10620,10620,10620,10620,67
|
|
20240213,092100,116936520,10610,10610,10610,10610,59
|
|
20240213,092000,116310530,10620,10620,10620,10620,0
|
|
20240213,091900,116310530,10620,10620,10620,10620,0
|
|
20240213,091800,116310530,10620,10620,10620,10620,0
|
|
20240213,091700,116310530,10620,10620,10620,10620,103
|
|
20240213,091600,115216670,10620,10620,10620,10620,0
|
|
20240213,091500,115216670,10620,10620,10620,10620,101
|
|
20240213,091400,114144050,10620,10610,10620,10610,122
|
|
20240213,091300,112849610,10610,10600,10610,10600,246
|
|
20240213,091200,110242000,10640,10640,10640,10640,1
|
|
20240213,091100,110231360,10640,10610,10640,10610,467
|
|
20240213,091000,105271900,10600,10600,10600,10600,10
|
|
20240213,090900,105165900,10600,10600,10600,10600,313
|
|
20240213,090800,101848100,10600,10600,10600,10600,1194
|
|
20240213,090700,89191700,10600,10620,10620,10600,862
|
|
20240213,090600,80050480,10600,10600,10600,10600,161
|
|
20240213,090500,78343880,10600,10600,10600,10600,469
|
|
20240213,090400,73372480,10600,10640,10640,10600,1158
|
|
20240213,090300,61097360,10600,10600,10610,10600,3157
|
|
20240213,090200,27631610,10600,10610,10610,10600,429
|
|
20240213,090100,23080840,10610,10600,10610,10600,31
|
|
20240213,090000,22752230,10600,10650,10650,10600,2142
|