655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,195200,519213640,10410,10410,10410,10410,352
|
|
20240223,195100,519213640,10410,10410,10410,10410,0
|
|
20240223,195000,519213640,10410,10410,10410,10410,0
|
|
20240223,194900,519213640,10410,10410,10410,10410,0
|
|
20240223,194800,519213640,10410,10410,10410,10410,0
|
|
20240223,194700,519213640,10410,10410,10410,10410,0
|
|
20240223,194600,519213640,10410,10410,10410,10410,0
|
|
20240223,194500,519213640,10410,10410,10410,10410,0
|
|
20240223,194400,519213640,10410,10410,10410,10410,0
|
|
20240223,194300,519213640,10410,10410,10410,10410,0
|
|
20240223,194200,519213640,10410,10410,10410,10410,0
|
|
20240223,194100,519213640,10410,10410,10410,10410,0
|
|
20240223,194000,519213640,10410,10410,10410,10410,0
|
|
20240223,193900,519213640,10410,10410,10410,10410,0
|
|
20240223,193800,519213640,10410,10410,10410,10410,0
|
|
20240223,193700,519213640,10410,10410,10410,10410,0
|
|
20240223,193600,519213640,10410,10410,10410,10410,0
|
|
20240223,193500,519213640,10410,10410,10410,10410,0
|
|
20240223,193400,519213640,10410,10410,10410,10410,0
|
|
20240223,193300,519213640,10410,10410,10410,10410,0
|
|
20240223,193200,519213640,10410,10410,10410,10410,0
|
|
20240223,193100,519213640,10410,10410,10410,10410,0
|
|
20240223,193000,519213640,10410,10410,10410,10410,0
|
|
20240223,192900,519213640,10410,10410,10410,10410,0
|
|
20240223,192800,519213640,10410,10410,10410,10410,0
|
|
20240223,192700,519213640,10410,10410,10410,10410,0
|
|
20240223,192600,519213640,10410,10410,10410,10410,0
|
|
20240223,192500,519213640,10410,10410,10410,10410,0
|
|
20240223,192400,519213640,10410,10410,10410,10410,0
|
|
20240223,192300,519213640,10410,10410,10410,10410,0
|
|
20240223,192200,519213640,10410,10410,10410,10410,352
|
|
20240223,192100,519213640,10410,10410,10410,10410,0
|
|
20240223,192000,519213640,10410,10410,10410,10410,0
|
|
20240223,191900,519213640,10410,10410,10410,10410,0
|
|
20240223,191800,519213640,10410,10410,10410,10410,0
|
|
20240223,191700,519213640,10410,10410,10410,10410,0
|
|
20240223,191600,519213640,10410,10410,10410,10410,0
|
|
20240223,191500,519213640,10410,10410,10410,10410,0
|
|
20240223,191400,519213640,10410,10410,10410,10410,0
|
|
20240223,191300,519213640,10410,10410,10410,10410,0
|
|
20240223,191200,519213640,10410,10410,10410,10410,0
|
|
20240223,191100,519213640,10410,10410,10410,10410,0
|
|
20240223,191000,519213640,10410,10410,10410,10410,0
|
|
20240223,190900,519213640,10410,10410,10410,10410,0
|
|
20240223,190800,519213640,10410,10410,10410,10410,0
|
|
20240223,190700,519213640,10410,10410,10410,10410,0
|
|
20240223,190600,519213640,10410,10410,10410,10410,0
|
|
20240223,190500,519213640,10410,10410,10410,10410,0
|
|
20240223,190400,519213640,10410,10410,10410,10410,0
|
|
20240223,190300,519213640,10410,10410,10410,10410,0
|
|
20240223,190200,519213640,10410,10410,10410,10410,0
|
|
20240223,190100,519213640,10410,10410,10410,10410,0
|
|
20240223,190000,519213640,10410,10410,10410,10410,0
|
|
20240223,185900,519213640,10410,10410,10410,10410,0
|
|
20240223,185800,519213640,10410,10410,10410,10410,0
|
|
20240223,185700,519213640,10410,10410,10410,10410,0
|
|
20240223,185600,519213640,10410,10410,10410,10410,0
|
|
20240223,185500,519213640,10410,10410,10410,10410,0
|
|
20240223,185400,519213640,10410,10410,10410,10410,0
|
|
20240223,185300,519213640,10410,10410,10410,10410,0
|
|
20240223,185200,519213640,10410,10410,10410,10410,352
|
|
20240223,185100,519213640,10410,10410,10410,10410,0
|
|
20240223,185000,519213640,10410,10410,10410,10410,0
|
|
20240223,184900,519213640,10410,10410,10410,10410,0
|
|
20240223,184800,519213640,10410,10410,10410,10410,0
|
|
20240223,184700,519213640,10410,10410,10410,10410,0
|
|
20240223,184600,519213640,10410,10410,10410,10410,0
|
|
20240223,184500,519213640,10410,10410,10410,10410,0
|
|
20240223,184400,519213640,10410,10410,10410,10410,0
|
|
20240223,184300,519213640,10410,10410,10410,10410,0
|
|
20240223,184200,519213640,10410,10410,10410,10410,0
|
|
20240223,184100,519213640,10410,10410,10410,10410,0
|
|
20240223,184000,519213640,10410,10410,10410,10410,0
|
|
20240223,183900,519213640,10410,10410,10410,10410,0
|
|
20240223,183800,519213640,10410,10410,10410,10410,0
|
|
20240223,183700,519213640,10410,10410,10410,10410,0
|
|
20240223,183600,519213640,10410,10410,10410,10410,0
|
|
20240223,183500,519213640,10410,10410,10410,10410,0
|
|
20240223,183400,519213640,10410,10410,10410,10410,0
|
|
20240223,183300,519213640,10410,10410,10410,10410,0
|
|
20240223,183200,519213640,10410,10410,10410,10410,0
|
|
20240223,183100,519213640,10410,10410,10410,10410,0
|
|
20240223,183000,519213640,10410,10410,10410,10410,0
|
|
20240223,182900,519213640,10410,10410,10410,10410,0
|
|
20240223,182800,519213640,10410,10410,10410,10410,0
|
|
20240223,182700,519213640,10410,10410,10410,10410,0
|
|
20240223,182600,519213640,10410,10410,10410,10410,0
|
|
20240223,182500,519213640,10410,10410,10410,10410,0
|
|
20240223,182400,519213640,10410,10410,10410,10410,0
|
|
20240223,182300,519213640,10410,10410,10410,10410,0
|
|
20240223,182200,519213640,10410,10410,10410,10410,352
|
|
20240223,182100,519213640,10410,10410,10410,10410,0
|
|
20240223,182000,519213640,10410,10410,10410,10410,0
|
|
20240223,181900,519213640,10410,10410,10410,10410,0
|
|
20240223,181800,519213640,10410,10410,10410,10410,0
|
|
20240223,181700,519213640,10410,10410,10410,10410,0
|
|
20240223,181600,519213640,10410,10410,10410,10410,0
|
|
20240223,181500,519213640,10410,10410,10410,10410,0
|
|
20240223,181400,519213640,10410,10410,10410,10410,0
|
|
20240223,181300,519213640,10410,10410,10410,10410,0
|
|
20240223,181200,519213640,10410,10410,10410,10410,0
|
|
20240223,181100,519213640,10410,10410,10410,10410,0
|
|
20240223,181000,519213640,10410,10410,10410,10410,0
|
|
20240223,180900,519213640,10410,10410,10410,10410,0
|
|
20240223,180800,519213640,10410,10410,10410,10410,0
|
|
20240223,180700,519213640,10410,10410,10410,10410,0
|
|
20240223,180600,519213640,10410,10410,10410,10410,0
|
|
20240223,180500,519213640,10410,10410,10410,10410,0
|
|
20240223,180400,519213640,10410,10410,10410,10410,0
|
|
20240223,180300,519213640,10410,10410,10410,10410,0
|
|
20240223,180200,519213640,10410,10410,10410,10410,0
|
|
20240223,180100,519213640,10410,10410,10410,10410,0
|
|
20240223,180000,519213640,10410,10410,10410,10410,0
|
|
20240223,175900,519213640,10410,10410,10410,10410,0
|
|
20240223,175800,519213640,10410,10410,10410,10410,0
|
|
20240223,175700,519213640,10410,10410,10410,10410,0
|
|
20240223,175600,519213640,10410,10410,10410,10410,0
|
|
20240223,175500,519213640,10410,10410,10410,10410,0
|
|
20240223,175400,519213640,10410,10410,10410,10410,0
|
|
20240223,175300,519213640,10410,10410,10410,10410,0
|
|
20240223,175200,519213640,10410,10410,10410,10410,352
|
|
20240223,175100,519213640,10410,10410,10410,10410,0
|
|
20240223,175000,519213640,10410,10410,10410,10410,0
|
|
20240223,174900,519213640,10410,10410,10410,10410,0
|
|
20240223,174800,519213640,10410,10410,10410,10410,0
|
|
20240223,174700,519213640,10410,10410,10410,10410,0
|
|
20240223,174600,519213640,10410,10410,10410,10410,0
|
|
20240223,174500,519213640,10410,10410,10410,10410,0
|
|
20240223,174400,519213640,10410,10410,10410,10410,0
|
|
20240223,174300,519213640,10410,10410,10410,10410,0
|
|
20240223,174200,519213640,10410,10410,10410,10410,0
|
|
20240223,174100,519213640,10410,10410,10410,10410,0
|
|
20240223,174000,519213640,10410,10410,10410,10410,0
|
|
20240223,173900,519213640,10410,10410,10410,10410,0
|
|
20240223,173800,519213640,10410,10410,10410,10410,0
|
|
20240223,173700,519213640,10410,10410,10410,10410,0
|
|
20240223,173600,519213640,10410,10410,10410,10410,0
|
|
20240223,173500,519213640,10410,10410,10410,10410,0
|
|
20240223,173400,519213640,10410,10410,10410,10410,0
|
|
20240223,173300,519213640,10410,10410,10410,10410,0
|
|
20240223,173200,519213640,10410,10410,10410,10410,0
|
|
20240223,173100,519213640,10410,10410,10410,10410,0
|
|
20240223,173000,519213640,10410,10410,10410,10410,0
|
|
20240223,172900,519213640,10410,10410,10410,10410,0
|
|
20240223,172800,519213640,10410,10410,10410,10410,0
|
|
20240223,172700,519213640,10410,10410,10410,10410,0
|
|
20240223,172600,519213640,10410,10410,10410,10410,0
|
|
20240223,172500,519213640,10410,10410,10410,10410,0
|
|
20240223,172400,519213640,10410,10410,10410,10410,0
|
|
20240223,172300,519213640,10410,10410,10410,10410,0
|
|
20240223,172200,519213640,10410,10410,10410,10410,352
|
|
20240223,172100,519213640,10410,10410,10410,10410,0
|
|
20240223,172000,519213640,10410,10410,10410,10410,0
|
|
20240223,171900,519213640,10410,10410,10410,10410,0
|
|
20240223,171800,519213640,10410,10410,10410,10410,0
|
|
20240223,171700,519213640,10410,10410,10410,10410,0
|
|
20240223,171600,519213640,10410,10410,10410,10410,0
|
|
20240223,171500,519213640,10410,10410,10410,10410,0
|
|
20240223,171400,519213640,10410,10410,10410,10410,0
|
|
20240223,171300,519213640,10410,10410,10410,10410,0
|
|
20240223,171200,519213640,10410,10410,10410,10410,0
|
|
20240223,171100,519213640,10410,10410,10410,10410,0
|
|
20240223,171000,519213640,10410,10410,10410,10410,0
|
|
20240223,170900,519213640,10410,10410,10410,10410,0
|
|
20240223,170800,519213640,10410,10410,10410,10410,0
|
|
20240223,170700,519213640,10410,10410,10410,10410,0
|
|
20240223,170600,519213640,10410,10410,10410,10410,0
|
|
20240223,170500,519213640,10410,10410,10410,10410,0
|
|
20240223,170400,519213640,10410,10410,10410,10410,0
|
|
20240223,170300,519213640,10410,10410,10410,10410,0
|
|
20240223,170200,519213640,10410,10410,10410,10410,0
|
|
20240223,170100,519213640,10410,10410,10410,10410,0
|
|
20240223,170000,519213640,10410,10410,10410,10410,0
|
|
20240223,165900,519213640,10410,10410,10410,10410,0
|
|
20240223,165800,519213640,10410,10410,10410,10410,0
|
|
20240223,165700,519213640,10410,10410,10410,10410,0
|
|
20240223,165600,519213640,10410,10410,10410,10410,0
|
|
20240223,165500,519213640,10410,10410,10410,10410,0
|
|
20240223,165400,519213640,10410,10410,10410,10410,0
|
|
20240223,165300,519213640,10410,10410,10410,10410,0
|
|
20240223,165200,519213640,10410,10410,10410,10410,352
|
|
20240223,165100,519213640,10410,10410,10410,10410,0
|
|
20240223,165000,519213640,10410,10410,10410,10410,0
|
|
20240223,164900,519213640,10410,10410,10410,10410,0
|
|
20240223,164800,519213640,10410,10410,10410,10410,0
|
|
20240223,164700,519213640,10410,10410,10410,10410,0
|
|
20240223,164600,519213640,10410,10410,10410,10410,0
|
|
20240223,164500,519213640,10410,10410,10410,10410,0
|
|
20240223,164400,519213640,10410,10410,10410,10410,0
|
|
20240223,164300,519213640,10410,10410,10410,10410,0
|
|
20240223,164200,519213640,10410,10410,10410,10410,0
|
|
20240223,164100,519213640,10410,10410,10410,10410,0
|
|
20240223,164000,519213640,10410,10410,10410,10410,0
|
|
20240223,163900,519213640,10410,10410,10410,10410,0
|
|
20240223,163800,519213640,10410,10410,10410,10410,0
|
|
20240223,163700,519213640,10410,10410,10410,10410,0
|
|
20240223,163600,519213640,10410,10410,10410,10410,0
|
|
20240223,163500,519213640,10410,10410,10410,10410,0
|
|
20240223,163400,519213640,10410,10410,10410,10410,0
|
|
20240223,163300,519213640,10410,10410,10410,10410,0
|
|
20240223,163200,519213640,10410,10410,10410,10410,0
|
|
20240223,163100,519213640,10410,10410,10410,10410,0
|
|
20240223,163000,519213640,10410,10410,10410,10410,0
|
|
20240223,162900,519213640,10410,10410,10410,10410,0
|
|
20240223,162800,519213640,10410,10410,10410,10410,0
|
|
20240223,162700,519213640,10410,10410,10410,10410,0
|
|
20240223,162600,519213640,10410,10410,10410,10410,0
|
|
20240223,162500,519213640,10410,10410,10410,10410,0
|
|
20240223,162400,519213640,10410,10410,10410,10410,0
|
|
20240223,162300,519213640,10410,10410,10410,10410,0
|
|
20240223,162200,519213640,10410,10410,10410,10410,352
|
|
20240223,162100,519213640,10410,10410,10410,10410,0
|
|
20240223,162000,519213640,10410,10410,10410,10410,0
|
|
20240223,161900,519213640,10410,10410,10410,10410,0
|
|
20240223,161800,519213640,10410,10410,10410,10410,0
|
|
20240223,161700,519213640,10410,10410,10410,10410,0
|
|
20240223,161600,519213640,10410,10410,10410,10410,0
|
|
20240223,161500,519213640,10410,10410,10410,10410,0
|
|
20240223,161400,519213640,10410,10410,10410,10410,0
|
|
20240223,161300,519213640,10410,10410,10410,10410,0
|
|
20240223,161200,519213640,10410,10410,10410,10410,0
|
|
20240223,161100,519213640,10410,10410,10410,10410,0
|
|
20240223,161000,519213640,10410,10410,10410,10410,0
|
|
20240223,160900,519213640,10410,10410,10410,10410,0
|
|
20240223,160800,519213640,10410,10410,10410,10410,0
|
|
20240223,160700,519213640,10410,10410,10410,10410,0
|
|
20240223,160600,519213640,10410,10410,10410,10410,0
|
|
20240223,160500,519213640,10410,10410,10410,10410,0
|
|
20240223,160400,519213640,10410,10410,10410,10410,0
|
|
20240223,160300,519213640,10410,10410,10410,10410,0
|
|
20240223,160200,519213640,10410,10410,10410,10410,0
|
|
20240223,160100,519213640,10410,10410,10410,10410,0
|
|
20240223,160000,519213640,10410,10410,10410,10410,0
|
|
20240223,155900,519213640,10410,10410,10410,10410,0
|
|
20240223,155800,519213640,10410,10410,10410,10410,0
|
|
20240223,155700,519213640,10410,10410,10410,10410,0
|
|
20240223,155600,519213640,10410,10410,10410,10410,0
|
|
20240223,155500,519213640,10410,10410,10410,10410,0
|
|
20240223,155400,519213640,10410,10410,10410,10410,0
|
|
20240223,155300,519213640,10410,10410,10410,10410,0
|
|
20240223,155200,519213640,10410,10410,10410,10410,352
|
|
20240223,155100,519213640,10410,10410,10410,10410,0
|
|
20240223,155000,519213640,10410,10410,10410,10410,0
|
|
20240223,154900,519213640,10410,10410,10410,10410,0
|
|
20240223,154800,519213640,10410,10410,10410,10410,0
|
|
20240223,154700,519213640,10410,10410,10410,10410,0
|
|
20240223,154600,519213640,10410,10410,10410,10410,0
|
|
20240223,154500,519213640,10410,10410,10410,10410,0
|
|
20240223,154400,519213640,10410,10410,10410,10410,0
|
|
20240223,154300,519213640,10410,10410,10410,10410,0
|
|
20240223,154200,519213640,10410,10410,10410,10410,0
|
|
20240223,154100,519213640,10410,10410,10410,10410,0
|
|
20240223,154000,519213640,10410,10410,10410,10410,0
|
|
20240223,153900,519213640,10410,10410,10410,10410,0
|
|
20240223,153800,519213640,10410,10410,10410,10410,0
|
|
20240223,153700,519213640,10410,10410,10410,10410,0
|
|
20240223,153600,519213640,10410,10410,10410,10410,0
|
|
20240223,153500,519213640,10410,10410,10410,10410,0
|
|
20240223,153400,519213640,10410,10410,10410,10410,0
|
|
20240223,153300,519213640,10410,10410,10410,10410,0
|
|
20240223,153200,519213640,10410,10410,10410,10410,0
|
|
20240223,153100,519213640,10410,10410,10410,10410,0
|
|
20240223,153000,519213640,10410,10410,10410,10410,352
|
|
20240223,152900,515549320,10410,10410,10410,10410,0
|
|
20240223,152800,515549320,10410,10410,10410,10410,0
|
|
20240223,152700,515549320,10410,10410,10410,10410,0
|
|
20240223,152600,515549320,10410,10410,10410,10410,0
|
|
20240223,152500,515549320,10410,10410,10410,10410,0
|
|
20240223,152400,515549320,10410,10410,10410,10410,0
|
|
20240223,152300,515549320,10410,10410,10410,10410,0
|
|
20240223,152200,515549320,10410,10410,10410,10410,0
|
|
20240223,152100,515549320,10410,10410,10410,10410,0
|
|
20240223,152000,515549320,10410,10410,10410,10410,0
|
|
20240223,151900,515549320,10410,10310,10410,10310,1485
|
|
20240223,151800,500150980,10280,10260,10280,10260,20
|
|
20240223,151700,499945600,10260,10280,10280,10260,45
|
|
20240223,151600,499483640,10290,10280,10290,10280,59
|
|
20240223,151500,498877110,10280,10280,10280,10280,10
|
|
20240223,151400,498774310,10290,10290,10290,10290,0
|
|
20240223,151300,498774310,10290,10290,10290,10290,0
|
|
20240223,151200,498774310,10290,10300,10300,10290,206
|
|
20240223,151100,496654540,10300,10300,10300,10300,0
|
|
20240223,151000,496654540,10300,10300,10300,10300,0
|
|
20240223,150900,496654540,10300,10300,10300,10300,0
|
|
20240223,150800,496654540,10300,10310,10310,10300,7
|
|
20240223,150700,496582420,10320,10320,10320,10320,6
|
|
20240223,150600,496520500,10320,10320,10320,10320,5
|
|
20240223,150500,496468900,10320,10320,10320,10320,0
|
|
20240223,150400,496468900,10320,10320,10320,10320,2
|
|
20240223,150300,496448260,10280,10280,10280,10280,18
|
|
20240223,150200,496263220,10280,10280,10280,10280,91
|
|
20240223,150100,495327740,10280,10280,10280,10280,48
|
|
20240223,150000,494834300,10290,10300,10300,10290,21
|
|
20240223,145900,494618200,10300,10300,10300,10300,9
|
|
20240223,145800,494525500,10290,10290,10290,10290,0
|
|
20240223,145700,494525500,10290,10290,10290,10290,41
|
|
20240223,145600,494103610,10260,10260,10260,10260,0
|
|
20240223,145500,494103610,10260,10260,10260,10260,0
|
|
20240223,145400,494103610,10260,10290,10290,10260,3003
|
|
20240223,145300,463269780,10290,10290,10290,10290,0
|
|
20240223,145200,463269780,10290,10290,10290,10290,47
|
|
20240223,145100,462786150,10290,10290,10290,10290,0
|
|
20240223,145000,462786150,10290,10290,10290,10290,0
|
|
20240223,144900,462786150,10290,10290,10290,10290,0
|
|
20240223,144800,462786150,10290,10320,10320,10290,1586
|
|
20240223,144700,446465910,10300,10300,10300,10300,247
|
|
20240223,144600,443921810,10300,10300,10300,10300,289
|
|
20240223,144500,440945110,10300,10300,10300,10300,0
|
|
20240223,144400,440945110,10300,10300,10300,10300,0
|
|
20240223,144300,440945110,10300,10300,10300,10300,0
|
|
20240223,144200,440945110,10300,10300,10300,10300,0
|
|
20240223,144100,440945110,10300,10300,10300,10300,0
|
|
20240223,144000,440945110,10300,10300,10300,10300,0
|
|
20240223,143900,440945110,10300,10320,10320,10300,557
|
|
20240223,143800,435203360,10310,10310,10310,10310,0
|
|
20240223,143700,435203360,10310,10310,10310,10310,0
|
|
20240223,143600,435203360,10310,10310,10310,10310,0
|
|
20240223,143500,435203360,10310,10310,10310,10310,0
|
|
20240223,143400,435203360,10310,10310,10310,10310,0
|
|
20240223,143300,435203360,10310,10310,10310,10310,0
|
|
20240223,143200,435203360,10310,10310,10310,10310,0
|
|
20240223,143100,435203360,10310,10310,10310,10310,0
|
|
20240223,143000,435203360,10310,10310,10310,10310,0
|
|
20240223,142900,435203360,10310,10310,10310,10310,0
|
|
20240223,142800,435203360,10310,10310,10310,10310,0
|
|
20240223,142700,435203360,10310,10310,10310,10310,0
|
|
20240223,142600,435203360,10310,10310,10310,10310,7
|
|
20240223,142500,435131190,10310,10310,10310,10310,0
|
|
20240223,142400,435131190,10310,10310,10310,10310,49
|
|
20240223,142300,434626000,10320,10320,10320,10320,0
|
|
20240223,142200,434626000,10320,10330,10330,10320,52
|
|
20240223,142100,434089350,10330,10330,10330,10330,10
|
|
20240223,142000,433986050,10320,10320,10320,10320,100
|
|
20240223,141900,432954050,10320,10320,10320,10320,0
|
|
20240223,141800,432954050,10320,10320,10320,10320,0
|
|
20240223,141700,432954050,10320,10320,10320,10320,0
|
|
20240223,141600,432954050,10320,10320,10320,10320,49
|
|
20240223,141500,432448370,10320,10320,10320,10320,0
|
|
20240223,141400,432448370,10320,10320,10320,10320,1
|
|
20240223,141300,432438050,10310,10310,10310,10310,0
|
|
20240223,141200,432438050,10310,10310,10310,10310,48
|
|
20240223,141100,431943170,10320,10320,10320,10320,0
|
|
20240223,141000,431943170,10320,10320,10320,10320,0
|
|
20240223,140900,431943170,10320,10320,10320,10320,0
|
|
20240223,140800,431943170,10320,10320,10320,10320,0
|
|
20240223,140700,431943170,10320,10320,10320,10320,3
|
|
20240223,140600,431912210,10310,10310,10310,10310,0
|
|
20240223,140500,431912210,10310,10310,10310,10310,0
|
|
20240223,140400,431912210,10310,10320,10320,10310,1264
|
|
20240223,140300,418869190,10320,10320,10320,10320,0
|
|
20240223,140200,418869190,10320,10320,10320,10320,0
|
|
20240223,140100,418869190,10320,10320,10320,10320,0
|
|
20240223,140000,418869190,10320,10320,10320,10320,0
|
|
20240223,135900,418869190,10320,10320,10320,10320,0
|
|
20240223,135800,418869190,10320,10330,10330,10320,998
|
|
20240223,135700,408566540,10340,10340,10340,10340,0
|
|
20240223,135600,408566540,10340,10340,10340,10340,123
|
|
20240223,135500,407294720,10350,10350,10350,10350,2
|
|
20240223,135400,407274020,10350,10350,10350,10350,0
|
|
20240223,135300,407274020,10350,10350,10350,10350,0
|
|
20240223,135200,407274020,10350,10350,10350,10350,46
|
|
20240223,135100,406797920,10360,10360,10360,10360,2
|
|
20240223,135000,406777200,10360,10360,10360,10360,0
|
|
20240223,134900,406777200,10360,10360,10360,10360,0
|
|
20240223,134800,406777200,10360,10340,10360,10340,39
|
|
20240223,134700,406373180,10340,10340,10340,10340,0
|
|
20240223,134600,406373180,10340,10340,10340,10340,41
|
|
20240223,134500,405949240,10340,10350,10350,10340,461
|
|
20240223,134400,401177950,10350,10350,10350,10350,0
|
|
20240223,134300,401177950,10350,10350,10350,10350,0
|
|
20240223,134200,401177950,10350,10350,10350,10350,0
|
|
20240223,134100,401177950,10350,10350,10350,10350,0
|
|
20240223,134000,401177950,10350,10350,10350,10350,0
|
|
20240223,133900,401177950,10350,10350,10350,10350,71
|
|
20240223,133800,400443100,10350,10350,10350,10350,0
|
|
20240223,133700,400443100,10350,10350,10350,10350,0
|
|
20240223,133600,400443100,10350,10350,10350,10350,0
|
|
20240223,133500,400443100,10350,10350,10350,10350,0
|
|
20240223,133400,400443100,10350,10350,10350,10350,0
|
|
20240223,133300,400443100,10350,10350,10350,10350,0
|
|
20240223,133200,400443100,10350,10350,10350,10350,0
|
|
20240223,133100,400443100,10350,10350,10350,10350,0
|
|
20240223,133000,400443100,10350,10350,10350,10350,0
|
|
20240223,132900,400443100,10350,10350,10350,10350,0
|
|
20240223,132800,400443100,10350,10350,10350,10350,0
|
|
20240223,132700,400443100,10350,10350,10350,10350,7
|
|
20240223,132600,400370650,10350,10350,10350,10350,0
|
|
20240223,132500,400370650,10350,10350,10350,10350,326
|
|
20240223,132400,396996550,10350,10350,10350,10350,0
|
|
20240223,132300,396996550,10350,10350,10350,10350,5
|
|
20240223,132200,396944800,10350,10350,10350,10350,0
|
|
20240223,132100,396944800,10350,10350,10350,10350,0
|
|
20240223,132000,396944800,10350,10350,10350,10350,43
|
|
20240223,131900,396499750,10350,10350,10350,10350,0
|
|
20240223,131800,396499750,10350,10390,10390,10350,182
|
|
20240223,131700,394613100,10390,10390,10390,10390,5
|
|
20240223,131600,394561150,10390,10390,10390,10390,0
|
|
20240223,131500,394561150,10390,10390,10390,10390,0
|
|
20240223,131400,394561150,10390,10390,10390,10390,5
|
|
20240223,131300,394509200,10390,10390,10390,10390,0
|
|
20240223,131200,394509200,10390,10390,10390,10390,0
|
|
20240223,131100,394509200,10390,10390,10390,10390,1
|
|
20240223,131000,394498810,10400,10400,10400,10400,0
|
|
20240223,130900,394498810,10400,10400,10400,10400,6
|
|
20240223,130800,394436410,10410,10410,10410,10410,0
|
|
20240223,130700,394436410,10410,10410,10410,10410,0
|
|
20240223,130600,394436410,10410,10410,10410,10410,0
|
|
20240223,130500,394436410,10410,10410,10410,10410,0
|
|
20240223,130400,394436410,10410,10410,10410,10410,0
|
|
20240223,130300,394436410,10410,10410,10410,10410,0
|
|
20240223,130200,394436410,10410,10410,10410,10410,0
|
|
20240223,130100,394436410,10410,10410,10410,10410,0
|
|
20240223,130000,394436410,10410,10410,10410,10410,20
|
|
20240223,125900,394228210,10410,10410,10410,10410,17
|
|
20240223,125800,394051240,10410,10410,10410,10410,5
|
|
20240223,125700,393999190,10410,10410,10410,10410,0
|
|
20240223,125600,393999190,10410,10410,10410,10410,10
|
|
20240223,125500,393895090,10420,10420,10420,10420,0
|
|
20240223,125400,393895090,10420,10420,10420,10420,0
|
|
20240223,125300,393895090,10420,10420,10420,10420,10
|
|
20240223,125200,393790890,10420,10420,10420,10420,1
|
|
20240223,125100,393780470,10420,10420,10420,10420,0
|
|
20240223,125000,393780470,10420,10420,10420,10420,0
|
|
20240223,124900,393780470,10420,10420,10420,10420,0
|
|
20240223,124800,393780470,10420,10420,10420,10420,95
|
|
20240223,124700,392790570,10430,10430,10430,10430,0
|
|
20240223,124600,392790570,10430,10430,10430,10430,0
|
|
20240223,124500,392790570,10430,10430,10430,10430,0
|
|
20240223,124400,392790570,10430,10430,10430,10430,0
|
|
20240223,124300,392790570,10430,10430,10430,10430,1
|
|
20240223,124200,392780140,10430,10430,10430,10430,0
|
|
20240223,124100,392780140,10430,10430,10430,10430,0
|
|
20240223,124000,392780140,10430,10430,10430,10430,242
|
|
20240223,123900,390256080,10430,10430,10440,10430,210
|
|
20240223,123800,388065680,10440,10450,10450,10440,91
|
|
20240223,123700,387115620,10480,10480,10480,10480,5
|
|
20240223,123600,387063220,10480,10480,10480,10480,1
|
|
20240223,123500,387052740,10480,10480,10480,10480,0
|
|
20240223,123400,387052740,10480,10480,10480,10480,0
|
|
20240223,123300,387052740,10480,10480,10480,10480,0
|
|
20240223,123200,387052740,10480,10480,10480,10480,0
|
|
20240223,123100,387052740,10480,10480,10480,10480,0
|
|
20240223,123000,387052740,10480,10480,10480,10480,0
|
|
20240223,122900,387052740,10480,10470,10480,10470,103
|
|
20240223,122800,385974300,10470,10470,10470,10470,1158
|
|
20240223,122700,373850040,10470,10460,10470,10450,1440
|
|
20240223,122600,358783960,10460,10460,10460,10460,0
|
|
20240223,122500,358783960,10460,10460,10460,10460,0
|
|
20240223,122400,358783960,10460,10460,10460,10460,0
|
|
20240223,122300,358783960,10460,10460,10460,10460,0
|
|
20240223,122200,358783960,10460,10460,10460,10460,0
|
|
20240223,122100,358783960,10460,10460,10460,10460,0
|
|
20240223,122000,358783960,10460,10460,10460,10460,0
|
|
20240223,121900,358783960,10460,10460,10460,10460,0
|
|
20240223,121800,358783960,10460,10410,10460,10410,205
|
|
20240223,121700,356643360,10380,10380,10380,10380,0
|
|
20240223,121600,356643360,10380,10380,10380,10380,0
|
|
20240223,121500,356643360,10380,10370,10380,10360,1100
|
|
20240223,121400,345226270,10380,10390,10390,10380,207
|
|
20240223,121300,343076720,10390,10400,10400,10390,11
|
|
20240223,121200,342962420,10410,10410,10410,10410,0
|
|
20240223,121100,342962420,10410,10410,10410,10410,0
|
|
20240223,121000,342962420,10410,10410,10410,10410,1
|
|
20240223,120900,342952010,10410,10410,10410,10410,0
|
|
20240223,120800,342952010,10410,10410,10410,10410,0
|
|
20240223,120700,342952010,10410,10410,10410,10410,0
|
|
20240223,120600,342952010,10410,10410,10410,10410,0
|
|
20240223,120500,342952010,10410,10410,10410,10410,0
|
|
20240223,120400,342952010,10410,10410,10410,10410,129
|
|
20240223,120300,341609120,10450,10450,10450,10450,0
|
|
20240223,120200,341609120,10450,10450,10450,10450,0
|
|
20240223,120100,341609120,10450,10450,10450,10450,0
|
|
20240223,120000,341609120,10450,10460,10460,10450,29
|
|
20240223,115900,341305800,10410,10410,10410,10410,2
|
|
20240223,115800,341284980,10460,10460,10460,10460,0
|
|
20240223,115700,341284980,10460,10410,10460,10410,28
|
|
20240223,115600,340992150,10410,10410,10410,10410,0
|
|
20240223,115500,340992150,10410,10460,10460,10410,28
|
|
20240223,115400,340699370,10400,10400,10400,10400,1
|
|
20240223,115300,340688970,10460,10460,10460,10460,27
|
|
20240223,115200,340406550,10400,10400,10400,10400,1
|
|
20240223,115100,340396150,10420,10420,10420,10420,0
|
|
20240223,115000,340396150,10420,10420,10460,10420,66
|
|
20240223,114900,339707350,10420,10420,10420,10420,1
|
|
20240223,114800,339696930,10460,10460,10460,10460,26
|
|
20240223,114700,339424970,10420,10420,10420,10420,2
|
|
20240223,114600,339404130,10460,10460,10460,10460,27
|
|
20240223,114500,339121710,10420,10420,10420,10420,1
|
|
20240223,114400,339111290,10460,10430,10460,10430,27
|
|
20240223,114300,338829350,10420,10420,10420,10420,1
|
|
20240223,114200,338818930,10430,10430,10430,10430,5
|
|
20240223,114100,338766780,10440,10460,10460,10440,27
|
|
20240223,114000,338484380,10440,10440,10440,10440,1
|
|
20240223,113900,338473940,10470,10470,10470,10470,27
|
|
20240223,113800,338191250,10420,10450,10450,10420,2
|
|
20240223,113700,338170380,10470,10420,10470,10420,30
|
|
20240223,113600,337856380,10410,10410,10410,10410,0
|
|
20240223,113500,337856380,10410,10450,10460,10410,563
|
|
20240223,113400,331970570,10450,10400,10450,10400,28
|
|
20240223,113300,331678070,10420,10420,10420,10420,2
|
|
20240223,113200,331657230,10450,10450,10450,10450,27
|
|
20240223,113100,331375080,10420,10420,10420,10420,1
|
|
20240223,113000,331364660,10450,10420,10450,10420,28
|
|
20240223,112900,331072120,10410,10410,10410,10410,2
|
|
20240223,112800,331051300,10410,10440,10440,10410,236
|
|
20240223,112700,328587490,10400,10400,10400,10400,0
|
|
20240223,112600,328587490,10400,10430,10430,10400,40
|
|
20240223,112500,328170320,10430,10390,10430,10390,37
|
|
20240223,112400,327784490,10430,10430,10430,10430,5
|
|
20240223,112300,327732340,10440,10390,10440,10390,36
|
|
20240223,112200,327356550,10390,10390,10390,10390,0
|
|
20240223,112100,327356550,10390,10440,10440,10390,29
|
|
20240223,112000,327053890,10440,10440,10440,10440,2
|
|
20240223,111900,327033010,10390,10390,10390,10390,1
|
|
20240223,111800,327022620,10440,10390,10440,10390,28
|
|
20240223,111700,326730460,10450,10450,10450,10450,0
|
|
20240223,111600,326730460,10450,10420,10450,10380,394
|
|
20240223,111500,322624460,10390,10390,10390,10390,0
|
|
20240223,111400,322624460,10390,10410,10420,10390,130
|
|
20240223,111300,321272910,10420,10420,10420,10420,0
|
|
20240223,111200,321272910,10420,10410,10420,10410,27
|
|
20240223,111100,320991580,10420,10410,10420,10410,50
|
|
20240223,111000,320470590,10420,10420,10420,10420,0
|
|
20240223,110900,320470590,10420,10380,10420,10380,74
|
|
20240223,110800,319700980,10390,10390,10390,10390,0
|
|
20240223,110700,319700980,10390,10370,10390,10370,28
|
|
20240223,110600,319410080,10390,10390,10390,10390,0
|
|
20240223,110500,319410080,10390,10380,10390,10380,26
|
|
20240223,110400,319139950,10390,10390,10390,10390,0
|
|
20240223,110300,319139950,10390,10380,10390,10380,27
|
|
20240223,110200,318859440,10390,10420,10420,10390,70
|
|
20240223,110100,318131990,10410,10410,10410,10410,1
|
|
20240223,110000,318121580,10420,10400,10420,10400,29
|
|
20240223,105900,317819440,10390,10390,10390,10390,1
|
|
20240223,105800,317809050,10420,10390,10420,10390,27
|
|
20240223,105700,317528050,10390,10390,10390,10390,1
|
|
20240223,105600,317517660,10400,10390,10400,10390,29
|
|
20240223,105500,317216070,10420,10420,10420,10420,0
|
|
20240223,105400,317216070,10420,10420,10420,10420,0
|
|
20240223,105300,317216070,10420,10400,10420,10400,27
|
|
20240223,105200,316934750,10390,10390,10390,10390,1
|
|
20240223,105100,316924360,10420,10410,10420,10410,26
|
|
20240223,105000,316653460,10420,10420,10420,10420,0
|
|
20240223,104900,316653460,10420,10400,10420,10400,27
|
|
20240223,104800,316372160,10390,10390,10390,10390,0
|
|
20240223,104700,316372160,10390,10420,10420,10390,28
|
|
20240223,104600,316080430,10430,10430,10430,10430,8
|
|
20240223,104500,315996990,10390,10420,10430,10390,202
|
|
20240223,104400,313890910,10430,10390,10450,10390,32
|
|
20240223,104300,313557120,10450,10380,10450,10380,134
|
|
20240223,104200,312162290,10380,10370,10380,10370,166
|
|
20240223,104100,310439250,10370,10370,10370,10370,1
|
|
20240223,104000,310428880,10380,10370,10380,10310,29
|
|
20240223,103900,310127940,10380,10380,10380,10380,2
|
|
20240223,103800,310107180,10310,10310,10310,10310,1
|
|
20240223,103700,310096870,10380,10330,10380,10300,84
|
|
20240223,103600,309227970,10290,10340,10340,10290,2000
|
|
20240223,103500,288606210,10380,10330,10380,10330,28
|
|
20240223,103400,288315620,10330,10350,10350,10330,1000
|
|
20240223,103300,277978220,10350,10380,10380,10350,28
|
|
20240223,103200,277687640,10340,10340,10340,10340,1
|
|
20240223,103100,277677300,10380,10380,10380,10380,27
|
|
20240223,103000,277397040,10340,10340,10340,10340,1
|
|
20240223,102900,277386700,10350,10350,10350,10350,0
|
|
20240223,102800,277386700,10350,10360,10360,10350,57
|
|
20240223,102700,276796550,10350,10350,10350,10350,0
|
|
20240223,102600,276796550,10350,10370,10370,10350,32
|
|
20240223,102500,276464730,10350,10350,10350,10350,2
|
|
20240223,102400,276444030,10380,10380,10380,10380,27
|
|
20240223,102300,276163770,10350,10350,10350,10350,1
|
|
20240223,102200,276153420,10380,10380,10380,10380,0
|
|
20240223,102100,276153420,10380,10350,10380,10350,28
|
|
20240223,102000,275862810,10350,10350,10350,10350,2
|
|
20240223,101900,275842110,10380,10380,10380,10380,26
|
|
20240223,101800,275572230,10350,10390,10400,10350,30
|
|
20240223,101700,275261510,10400,10400,10400,10400,27
|
|
20240223,101600,274980710,10330,10330,10330,10330,2
|
|
20240223,101500,274960050,10400,10400,10400,10400,27
|
|
20240223,101400,274679250,10330,10400,10400,10330,9
|
|
20240223,101300,274585720,10320,10320,10320,10320,1
|
|
20240223,101200,274575400,10330,10400,10400,10330,3784
|
|
20240223,101100,235463310,10370,10370,10370,10370,2
|
|
20240223,101000,235442570,10400,10370,10400,10370,53
|
|
20240223,100900,234892150,10370,10370,10370,10370,1
|
|
20240223,100800,234881780,10400,10400,10400,10370,56
|
|
20240223,100700,234299410,10400,10390,10400,10390,5
|
|
20240223,100600,234247420,10370,10380,10380,10370,38
|
|
20240223,100500,233853160,10400,10400,10400,10400,0
|
|
20240223,100400,233853160,10400,10370,10400,10370,7
|
|
20240223,100300,233780400,10380,10380,10380,10380,40
|
|
20240223,100200,233365200,10380,10380,10380,10380,2
|
|
20240223,100100,233344440,10370,10370,10370,10370,1
|
|
20240223,100000,233334070,10360,10360,10360,10360,0
|
|
20240223,095900,233334070,10360,10390,10430,10340,321
|
|
20240223,095800,230010470,10460,10460,10460,10460,0
|
|
20240223,095700,230010470,10460,10370,10460,10370,32
|
|
20240223,095600,229676650,10370,10390,10390,10370,171
|
|
20240223,095500,227903060,10400,10400,10400,10400,20
|
|
20240223,095400,227695060,10440,10390,10450,10370,542
|
|
20240223,095300,222057660,10390,10380,10390,10380,21
|
|
20240223,095200,221839500,10380,10360,10390,10360,31
|
|
20240223,095100,221517640,10390,10390,10390,10390,21
|
|
20240223,095000,221299450,10350,10350,10390,10350,62
|
|
20240223,094900,220657310,10350,10380,10400,10330,927
|
|
20240223,094800,211034670,10370,10360,10370,10330,346
|
|
20240223,094700,207449610,10320,10320,10320,10320,1
|
|
20240223,094600,207439290,10320,10320,10320,10320,0
|
|
20240223,094500,207439290,10320,10350,10390,10320,510
|
|
20240223,094400,202160640,10350,10310,10350,10310,9
|
|
20240223,094300,202067530,10320,10310,10320,10300,80
|
|
20240223,094200,201242490,10310,10310,10310,10310,19
|
|
20240223,094100,201046600,10310,10310,10310,10310,20
|
|
20240223,094000,200840400,10310,10310,10310,10290,35
|
|
20240223,093900,200479590,10290,10290,10290,10290,19
|
|
20240223,093800,200284080,10290,10290,10290,10290,1
|
|
20240223,093700,200273790,10280,10280,10280,10280,2
|
|
20240223,093600,200253230,10290,10270,10290,10270,24
|
|
20240223,093500,200006530,10270,10290,10290,10260,1388
|
|
20240223,093400,185742830,10300,10290,10300,10280,623
|
|
20240223,093300,179332870,10290,10300,10300,10290,33
|
|
20240223,093200,178992980,10290,10290,10290,10290,19
|
|
20240223,093100,178797470,10290,10300,10300,10290,459
|
|
20240223,093000,174074100,10290,10290,10300,10290,12
|
|
20240223,092900,173950610,10290,10290,10290,10290,445
|
|
20240223,092800,169371560,10280,10280,10280,10280,20
|
|
20240223,092700,169165960,10270,10280,10280,10270,284
|
|
20240223,092600,166249190,10280,10300,10300,10280,740
|
|
20240223,092500,158632340,10310,10300,10310,10300,48
|
|
20240223,092400,158137720,10300,10310,10310,10300,532
|
|
20240223,092300,152657920,10310,10320,10320,10310,673
|
|
20240223,092200,145717700,10320,10320,10320,10320,30
|
|
20240223,092100,145408100,10310,10340,10340,10310,128
|
|
20240223,092000,144084610,10340,10350,10350,10300,3231
|
|
20240223,091900,110752600,10360,10360,10360,10360,366
|
|
20240223,091800,106960840,10370,10370,10390,10370,675
|
|
20240223,091700,99957710,10370,10360,10370,10360,600
|
|
20240223,091600,93736710,10350,10350,10350,10350,21
|
|
20240223,091500,93519360,10360,10390,10390,10360,2417
|
|
20240223,091400,68448910,10380,10380,10380,10380,0
|
|
20240223,091300,68448910,10380,10410,10410,10380,1021
|
|
20240223,091200,57841780,10400,10420,10450,10400,59
|
|
20240223,091100,57226980,10410,10390,10410,10390,87
|
|
20240223,091000,56321470,10380,10410,10410,10380,980
|
|
20240223,090900,46135510,10410,10430,10430,10410,255
|
|
20240223,090800,43477850,10440,10440,10440,10440,1
|
|
20240223,090700,43467410,10440,10430,10440,10430,23
|
|
20240223,090600,43227320,10430,10430,10430,10430,5
|
|
20240223,090500,43175170,10420,10420,10420,10420,81
|
|
20240223,090400,42331150,10460,10460,10460,10460,6
|
|
20240223,090300,42268390,10440,10440,10440,10440,0
|
|
20240223,090200,42268390,10440,10430,10440,10430,48
|
|
20240223,090100,41767520,10380,10410,10440,10380,515
|
|
20240223,090000,36413640,10420,10590,10590,10420,3477
|