649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194600,379508270,11220,11220,11220,11220,165
|
|
20240220,194500,379508270,11220,11220,11220,11220,0
|
|
20240220,194400,379508270,11220,11220,11220,11220,0
|
|
20240220,194300,379508270,11220,11220,11220,11220,0
|
|
20240220,194200,379508270,11220,11220,11220,11220,0
|
|
20240220,194100,379508270,11220,11220,11220,11220,0
|
|
20240220,194000,379508270,11220,11220,11220,11220,0
|
|
20240220,193900,379508270,11220,11220,11220,11220,0
|
|
20240220,193800,379508270,11220,11220,11220,11220,0
|
|
20240220,193700,379508270,11220,11220,11220,11220,0
|
|
20240220,193600,379508270,11220,11220,11220,11220,0
|
|
20240220,193500,379508270,11220,11220,11220,11220,0
|
|
20240220,193400,379508270,11220,11220,11220,11220,0
|
|
20240220,193300,379508270,11220,11220,11220,11220,0
|
|
20240220,193200,379508270,11220,11220,11220,11220,0
|
|
20240220,193100,379508270,11220,11220,11220,11220,0
|
|
20240220,193000,379508270,11220,11220,11220,11220,0
|
|
20240220,192900,379508270,11220,11220,11220,11220,0
|
|
20240220,192800,379508270,11220,11220,11220,11220,0
|
|
20240220,192700,379508270,11220,11220,11220,11220,0
|
|
20240220,192600,379508270,11220,11220,11220,11220,0
|
|
20240220,192500,379508270,11220,11220,11220,11220,0
|
|
20240220,192400,379508270,11220,11220,11220,11220,0
|
|
20240220,192300,379508270,11220,11220,11220,11220,0
|
|
20240220,192200,379508270,11220,11220,11220,11220,0
|
|
20240220,192100,379508270,11220,11220,11220,11220,0
|
|
20240220,192000,379508270,11220,11220,11220,11220,0
|
|
20240220,191900,379508270,11220,11220,11220,11220,0
|
|
20240220,191800,379508270,11220,11220,11220,11220,0
|
|
20240220,191700,379508270,11220,11220,11220,11220,0
|
|
20240220,191600,379508270,11220,11220,11220,11220,165
|
|
20240220,191500,379508270,11220,11220,11220,11220,0
|
|
20240220,191400,379508270,11220,11220,11220,11220,0
|
|
20240220,191300,379508270,11220,11220,11220,11220,0
|
|
20240220,191200,379508270,11220,11220,11220,11220,0
|
|
20240220,191100,379508270,11220,11220,11220,11220,0
|
|
20240220,191000,379508270,11220,11220,11220,11220,0
|
|
20240220,190900,379508270,11220,11220,11220,11220,0
|
|
20240220,190800,379508270,11220,11220,11220,11220,0
|
|
20240220,190700,379508270,11220,11220,11220,11220,0
|
|
20240220,190600,379508270,11220,11220,11220,11220,0
|
|
20240220,190500,379508270,11220,11220,11220,11220,0
|
|
20240220,190400,379508270,11220,11220,11220,11220,0
|
|
20240220,190300,379508270,11220,11220,11220,11220,0
|
|
20240220,190200,379508270,11220,11220,11220,11220,0
|
|
20240220,190100,379508270,11220,11220,11220,11220,0
|
|
20240220,190000,379508270,11220,11220,11220,11220,0
|
|
20240220,185900,379508270,11220,11220,11220,11220,0
|
|
20240220,185800,379508270,11220,11220,11220,11220,0
|
|
20240220,185700,379508270,11220,11220,11220,11220,0
|
|
20240220,185600,379508270,11220,11220,11220,11220,0
|
|
20240220,185500,379508270,11220,11220,11220,11220,0
|
|
20240220,185400,379508270,11220,11220,11220,11220,0
|
|
20240220,185300,379508270,11220,11220,11220,11220,0
|
|
20240220,185200,379508270,11220,11220,11220,11220,0
|
|
20240220,185100,379508270,11220,11220,11220,11220,0
|
|
20240220,185000,379508270,11220,11220,11220,11220,0
|
|
20240220,184900,379508270,11220,11220,11220,11220,0
|
|
20240220,184800,379508270,11220,11220,11220,11220,0
|
|
20240220,184700,379508270,11220,11220,11220,11220,0
|
|
20240220,184600,379508270,11220,11220,11220,11220,165
|
|
20240220,184500,379508270,11220,11220,11220,11220,0
|
|
20240220,184400,379508270,11220,11220,11220,11220,0
|
|
20240220,184300,379508270,11220,11220,11220,11220,0
|
|
20240220,184200,379508270,11220,11220,11220,11220,0
|
|
20240220,184100,379508270,11220,11220,11220,11220,0
|
|
20240220,184000,379508270,11220,11220,11220,11220,0
|
|
20240220,183900,379508270,11220,11220,11220,11220,0
|
|
20240220,183800,379508270,11220,11220,11220,11220,0
|
|
20240220,183700,379508270,11220,11220,11220,11220,0
|
|
20240220,183600,379508270,11220,11220,11220,11220,0
|
|
20240220,183500,379508270,11220,11220,11220,11220,0
|
|
20240220,183400,379508270,11220,11220,11220,11220,0
|
|
20240220,183300,379508270,11220,11220,11220,11220,0
|
|
20240220,183200,379508270,11220,11220,11220,11220,0
|
|
20240220,183100,379508270,11220,11220,11220,11220,0
|
|
20240220,183000,379508270,11220,11220,11220,11220,0
|
|
20240220,182900,379508270,11220,11220,11220,11220,0
|
|
20240220,182800,379508270,11220,11220,11220,11220,0
|
|
20240220,182700,379508270,11220,11220,11220,11220,0
|
|
20240220,182600,379508270,11220,11220,11220,11220,0
|
|
20240220,182500,379508270,11220,11220,11220,11220,0
|
|
20240220,182400,379508270,11220,11220,11220,11220,0
|
|
20240220,182300,379508270,11220,11220,11220,11220,0
|
|
20240220,182200,379508270,11220,11220,11220,11220,0
|
|
20240220,182100,379508270,11220,11220,11220,11220,0
|
|
20240220,182000,379508270,11220,11220,11220,11220,0
|
|
20240220,181900,379508270,11220,11220,11220,11220,0
|
|
20240220,181800,379508270,11220,11220,11220,11220,0
|
|
20240220,181700,379508270,11220,11220,11220,11220,0
|
|
20240220,181600,379508270,11220,11220,11220,11220,165
|
|
20240220,181500,379508270,11220,11220,11220,11220,0
|
|
20240220,181400,379508270,11220,11220,11220,11220,0
|
|
20240220,181300,379508270,11220,11220,11220,11220,0
|
|
20240220,181200,379508270,11220,11220,11220,11220,0
|
|
20240220,181100,379508270,11220,11220,11220,11220,0
|
|
20240220,181000,379508270,11220,11220,11220,11220,0
|
|
20240220,180900,379508270,11220,11220,11220,11220,0
|
|
20240220,180800,379508270,11220,11220,11220,11220,0
|
|
20240220,180700,379508270,11220,11220,11220,11220,0
|
|
20240220,180600,379508270,11220,11220,11220,11220,0
|
|
20240220,180500,379508270,11220,11220,11220,11220,0
|
|
20240220,180400,379508270,11220,11220,11220,11220,0
|
|
20240220,180300,379508270,11220,11220,11220,11220,0
|
|
20240220,180200,379508270,11220,11220,11220,11220,0
|
|
20240220,180100,379508270,11220,11220,11220,11220,0
|
|
20240220,180000,379508270,11220,11220,11220,11220,0
|
|
20240220,175900,379508270,11220,11220,11220,11220,0
|
|
20240220,175800,379508270,11220,11220,11220,11220,0
|
|
20240220,175700,379508270,11220,11220,11220,11220,0
|
|
20240220,175600,379508270,11220,11220,11220,11220,0
|
|
20240220,175500,379508270,11220,11220,11220,11220,0
|
|
20240220,175400,379508270,11220,11220,11220,11220,0
|
|
20240220,175300,379508270,11220,11220,11220,11220,0
|
|
20240220,175200,379508270,11220,11220,11220,11220,0
|
|
20240220,175100,379508270,11220,11220,11220,11220,0
|
|
20240220,175000,379508270,11220,11220,11220,11220,0
|
|
20240220,174900,379508270,11220,11220,11220,11220,0
|
|
20240220,174800,379508270,11220,11220,11220,11220,0
|
|
20240220,174700,379508270,11220,11220,11220,11220,0
|
|
20240220,174600,379508270,11220,11220,11220,11220,165
|
|
20240220,174500,379508270,11220,11220,11220,11220,0
|
|
20240220,174400,379508270,11220,11220,11220,11220,0
|
|
20240220,174300,379508270,11220,11220,11220,11220,0
|
|
20240220,174200,379508270,11220,11220,11220,11220,0
|
|
20240220,174100,379508270,11220,11220,11220,11220,0
|
|
20240220,174000,379508270,11220,11220,11220,11220,0
|
|
20240220,173900,379508270,11220,11220,11220,11220,0
|
|
20240220,173800,379508270,11220,11220,11220,11220,0
|
|
20240220,173700,379508270,11220,11220,11220,11220,0
|
|
20240220,173600,379508270,11220,11220,11220,11220,0
|
|
20240220,173500,379508270,11220,11220,11220,11220,0
|
|
20240220,173400,379508270,11220,11220,11220,11220,0
|
|
20240220,173300,379508270,11220,11220,11220,11220,0
|
|
20240220,173200,379508270,11220,11220,11220,11220,0
|
|
20240220,173100,379508270,11220,11220,11220,11220,0
|
|
20240220,173000,379508270,11220,11220,11220,11220,0
|
|
20240220,172900,379508270,11220,11220,11220,11220,0
|
|
20240220,172800,379508270,11220,11220,11220,11220,0
|
|
20240220,172700,379508270,11220,11220,11220,11220,0
|
|
20240220,172600,379508270,11220,11220,11220,11220,0
|
|
20240220,172500,379508270,11220,11220,11220,11220,0
|
|
20240220,172400,379508270,11220,11220,11220,11220,0
|
|
20240220,172300,379508270,11220,11220,11220,11220,0
|
|
20240220,172200,379508270,11220,11220,11220,11220,0
|
|
20240220,172100,379508270,11220,11220,11220,11220,0
|
|
20240220,172000,379508270,11220,11220,11220,11220,0
|
|
20240220,171900,379508270,11220,11220,11220,11220,0
|
|
20240220,171800,379508270,11220,11220,11220,11220,0
|
|
20240220,171700,379508270,11220,11220,11220,11220,0
|
|
20240220,171600,379508270,11220,11220,11220,11220,165
|
|
20240220,171500,379508270,11220,11220,11220,11220,0
|
|
20240220,171400,379508270,11220,11220,11220,11220,0
|
|
20240220,171300,379508270,11220,11220,11220,11220,0
|
|
20240220,171200,379508270,11220,11220,11220,11220,0
|
|
20240220,171100,379508270,11220,11220,11220,11220,0
|
|
20240220,171000,379508270,11220,11220,11220,11220,0
|
|
20240220,170900,379508270,11220,11220,11220,11220,0
|
|
20240220,170800,379508270,11220,11220,11220,11220,0
|
|
20240220,170700,379508270,11220,11220,11220,11220,0
|
|
20240220,170600,379508270,11220,11220,11220,11220,0
|
|
20240220,170500,379508270,11220,11220,11220,11220,0
|
|
20240220,170400,379508270,11220,11220,11220,11220,0
|
|
20240220,170300,379508270,11220,11220,11220,11220,0
|
|
20240220,170200,379508270,11220,11220,11220,11220,0
|
|
20240220,170100,379508270,11220,11220,11220,11220,0
|
|
20240220,170000,379508270,11220,11220,11220,11220,0
|
|
20240220,165900,379508270,11220,11220,11220,11220,0
|
|
20240220,165800,379508270,11220,11220,11220,11220,0
|
|
20240220,165700,379508270,11220,11220,11220,11220,0
|
|
20240220,165600,379508270,11220,11220,11220,11220,0
|
|
20240220,165500,379508270,11220,11220,11220,11220,0
|
|
20240220,165400,379508270,11220,11220,11220,11220,0
|
|
20240220,165300,379508270,11220,11220,11220,11220,0
|
|
20240220,165200,379508270,11220,11220,11220,11220,0
|
|
20240220,165100,379508270,11220,11220,11220,11220,0
|
|
20240220,165000,379508270,11220,11220,11220,11220,0
|
|
20240220,164900,379508270,11220,11220,11220,11220,0
|
|
20240220,164800,379508270,11220,11220,11220,11220,0
|
|
20240220,164700,379508270,11220,11220,11220,11220,0
|
|
20240220,164600,379508270,11220,11220,11220,11220,165
|
|
20240220,164500,379508270,11220,11220,11220,11220,0
|
|
20240220,164400,379508270,11220,11220,11220,11220,0
|
|
20240220,164300,379508270,11220,11220,11220,11220,0
|
|
20240220,164200,379508270,11220,11220,11220,11220,0
|
|
20240220,164100,379508270,11220,11220,11220,11220,0
|
|
20240220,164000,379508270,11220,11220,11220,11220,0
|
|
20240220,163900,379508270,11220,11220,11220,11220,0
|
|
20240220,163800,379508270,11220,11220,11220,11220,0
|
|
20240220,163700,379508270,11220,11220,11220,11220,0
|
|
20240220,163600,379508270,11220,11220,11220,11220,0
|
|
20240220,163500,379508270,11220,11220,11220,11220,0
|
|
20240220,163400,379508270,11220,11220,11220,11220,0
|
|
20240220,163300,379508270,11220,11220,11220,11220,0
|
|
20240220,163200,379508270,11220,11220,11220,11220,0
|
|
20240220,163100,379508270,11220,11220,11220,11220,0
|
|
20240220,163000,379508270,11220,11220,11220,11220,0
|
|
20240220,162900,379508270,11220,11220,11220,11220,0
|
|
20240220,162800,379508270,11220,11220,11220,11220,0
|
|
20240220,162700,379508270,11220,11220,11220,11220,0
|
|
20240220,162600,379508270,11220,11220,11220,11220,0
|
|
20240220,162500,379508270,11220,11220,11220,11220,0
|
|
20240220,162400,379508270,11220,11220,11220,11220,0
|
|
20240220,162300,379508270,11220,11220,11220,11220,0
|
|
20240220,162200,379508270,11220,11220,11220,11220,0
|
|
20240220,162100,379508270,11220,11220,11220,11220,0
|
|
20240220,162000,379508270,11220,11220,11220,11220,0
|
|
20240220,161900,379508270,11220,11220,11220,11220,0
|
|
20240220,161800,379508270,11220,11220,11220,11220,0
|
|
20240220,161700,379508270,11220,11220,11220,11220,0
|
|
20240220,161600,379508270,11220,11220,11220,11220,165
|
|
20240220,161500,379508270,11220,11220,11220,11220,0
|
|
20240220,161400,379508270,11220,11220,11220,11220,0
|
|
20240220,161300,379508270,11220,11220,11220,11220,0
|
|
20240220,161200,379508270,11220,11220,11220,11220,0
|
|
20240220,161100,379508270,11220,11220,11220,11220,0
|
|
20240220,161000,379508270,11220,11220,11220,11220,0
|
|
20240220,160900,379508270,11220,11220,11220,11220,0
|
|
20240220,160800,379508270,11220,11220,11220,11220,0
|
|
20240220,160700,379508270,11220,11220,11220,11220,0
|
|
20240220,160600,379508270,11220,11220,11220,11220,0
|
|
20240220,160500,379508270,11220,11220,11220,11220,0
|
|
20240220,160400,379508270,11220,11220,11220,11220,0
|
|
20240220,160300,379508270,11220,11220,11220,11220,0
|
|
20240220,160200,379508270,11220,11220,11220,11220,0
|
|
20240220,160100,379508270,11220,11220,11220,11220,0
|
|
20240220,160000,379508270,11220,11220,11220,11220,0
|
|
20240220,155900,379508270,11220,11220,11220,11220,0
|
|
20240220,155800,379508270,11220,11220,11220,11220,0
|
|
20240220,155700,379508270,11220,11220,11220,11220,0
|
|
20240220,155600,379508270,11220,11220,11220,11220,0
|
|
20240220,155500,379508270,11220,11220,11220,11220,0
|
|
20240220,155400,379508270,11220,11220,11220,11220,0
|
|
20240220,155300,379508270,11220,11220,11220,11220,0
|
|
20240220,155200,379508270,11220,11220,11220,11220,0
|
|
20240220,155100,379508270,11220,11220,11220,11220,0
|
|
20240220,155000,379508270,11220,11220,11220,11220,0
|
|
20240220,154900,379508270,11220,11220,11220,11220,0
|
|
20240220,154800,379508270,11220,11220,11220,11220,0
|
|
20240220,154700,379508270,11220,11220,11220,11220,0
|
|
20240220,154600,379508270,11220,11220,11220,11220,165
|
|
20240220,154500,379508270,11220,11220,11220,11220,0
|
|
20240220,154400,379508270,11220,11220,11220,11220,0
|
|
20240220,154300,379508270,11220,11220,11220,11220,0
|
|
20240220,154200,379508270,11220,11220,11220,11220,0
|
|
20240220,154100,379508270,11220,11220,11220,11220,0
|
|
20240220,154000,379508270,11220,11220,11220,11220,0
|
|
20240220,153900,379508270,11220,11220,11220,11220,0
|
|
20240220,153800,379508270,11220,11220,11220,11220,0
|
|
20240220,153700,379508270,11220,11220,11220,11220,0
|
|
20240220,153600,379508270,11220,11220,11220,11220,0
|
|
20240220,153500,379508270,11220,11220,11220,11220,0
|
|
20240220,153400,379508270,11220,11220,11220,11220,0
|
|
20240220,153300,379508270,11220,11220,11220,11220,0
|
|
20240220,153200,379508270,11220,11220,11220,11220,0
|
|
20240220,153100,379508270,11220,11220,11220,11220,0
|
|
20240220,153000,379508270,11220,11220,11220,11220,165
|
|
20240220,152900,377656970,11280,11280,11280,11280,0
|
|
20240220,152800,377656970,11280,11280,11280,11280,0
|
|
20240220,152700,377656970,11280,11280,11280,11280,0
|
|
20240220,152600,377656970,11280,11280,11280,11280,0
|
|
20240220,152500,377656970,11280,11280,11280,11280,0
|
|
20240220,152400,377656970,11280,11280,11280,11280,0
|
|
20240220,152300,377656970,11280,11280,11280,11280,0
|
|
20240220,152200,377656970,11280,11280,11280,11280,0
|
|
20240220,152100,377656970,11280,11280,11280,11280,0
|
|
20240220,152000,377656970,11280,11280,11280,11280,0
|
|
20240220,151900,377656970,11280,11230,11280,11230,2
|
|
20240220,151800,377634460,11230,11230,11230,11230,0
|
|
20240220,151700,377634460,11230,11230,11230,11230,124
|
|
20240220,151600,376241940,11230,11270,11270,11230,127
|
|
20240220,151500,374810740,11280,11280,11280,11280,0
|
|
20240220,151400,374810740,11280,11280,11280,11280,235
|
|
20240220,151300,372159940,11290,11290,11290,11290,71
|
|
20240220,151200,371358350,11290,11290,11290,11290,7
|
|
20240220,151100,371279320,11310,11310,11310,11310,1
|
|
20240220,151000,371268010,11320,11310,11320,11310,196
|
|
20240220,150900,369050470,11320,11290,11320,11290,190
|
|
20240220,150800,366901960,11290,11300,11300,11290,132
|
|
20240220,150700,365411130,11300,11310,11310,11300,266
|
|
20240220,150600,362402770,11310,11310,11310,11310,44
|
|
20240220,150500,361905130,11300,11300,11300,11300,6
|
|
20240220,150400,361837330,11300,11300,11300,11300,0
|
|
20240220,150300,361837330,11300,11310,11310,11300,105
|
|
20240220,150200,360650780,11310,11310,11310,11310,0
|
|
20240220,150100,360650780,11310,11300,11310,11300,87
|
|
20240220,150000,359667260,11300,11290,11300,11290,43
|
|
20240220,145900,359181540,11290,11280,11300,11280,75
|
|
20240220,145800,358334860,11280,11270,11280,11260,27
|
|
20240220,145700,358030440,11270,11260,11270,11260,68
|
|
20240220,145600,357264740,11260,11250,11260,11250,46
|
|
20240220,145500,356746950,11250,11250,11250,11250,91
|
|
20240220,145400,355723200,11250,11250,11250,11250,29
|
|
20240220,145300,355396950,11250,11250,11250,11250,0
|
|
20240220,145200,355396950,11250,11250,11250,11250,0
|
|
20240220,145100,355396950,11250,11240,11250,11240,83
|
|
20240220,145000,354463530,11240,11240,11240,11240,0
|
|
20240220,144900,354463530,11240,11240,11240,11240,0
|
|
20240220,144800,354463530,11240,11240,11240,11240,0
|
|
20240220,144700,354463530,11240,11240,11240,11240,0
|
|
20240220,144600,354463530,11240,11240,11240,11240,0
|
|
20240220,144500,354463530,11240,11240,11240,11240,1
|
|
20240220,144400,354452290,11200,11200,11200,11200,0
|
|
20240220,144300,354452290,11200,11200,11200,11200,0
|
|
20240220,144200,354452290,11200,11200,11200,11200,0
|
|
20240220,144100,354452290,11200,11200,11200,11200,0
|
|
20240220,144000,354452290,11200,11200,11200,11200,0
|
|
20240220,143900,354452290,11200,11200,11200,11200,0
|
|
20240220,143800,354452290,11200,11200,11200,11200,0
|
|
20240220,143700,354452290,11200,11200,11200,11200,0
|
|
20240220,143600,354452290,11200,11200,11200,11200,0
|
|
20240220,143500,354452290,11200,11200,11200,11200,0
|
|
20240220,143400,354452290,11200,11200,11200,11200,0
|
|
20240220,143300,354452290,11200,11200,11200,11200,0
|
|
20240220,143200,354452290,11200,11220,11220,11200,100
|
|
20240220,143100,353332030,11260,11260,11260,11260,0
|
|
20240220,143000,353332030,11260,11260,11260,11260,0
|
|
20240220,142900,353332030,11260,11220,11260,11200,102
|
|
20240220,142800,352189100,11280,11280,11280,11280,0
|
|
20240220,142700,352189100,11280,11280,11280,11280,0
|
|
20240220,142600,352189100,11280,11280,11280,11280,0
|
|
20240220,142500,352189100,11280,11280,11280,11280,0
|
|
20240220,142400,352189100,11280,11230,11280,11200,648
|
|
20240220,142300,344916540,11230,11230,11230,11230,0
|
|
20240220,142200,344916540,11230,11250,11250,11230,43
|
|
20240220,142100,344433280,11250,11270,11270,11250,46
|
|
20240220,142000,343914880,11270,11270,11270,11270,0
|
|
20240220,141900,343914880,11270,11270,11270,11270,0
|
|
20240220,141800,343914880,11270,11270,11270,11270,0
|
|
20240220,141700,343914880,11270,11270,11270,11270,0
|
|
20240220,141600,343914880,11270,11270,11270,11270,0
|
|
20240220,141500,343914880,11270,11270,11270,11270,0
|
|
20240220,141400,343914880,11270,11270,11270,11270,0
|
|
20240220,141300,343914880,11270,11270,11270,11270,0
|
|
20240220,141200,343914880,11270,11270,11270,11270,0
|
|
20240220,141100,343914880,11270,11270,11270,11270,5
|
|
20240220,141000,343858530,11270,11270,11270,11270,21
|
|
20240220,140900,343621860,11270,11270,11270,11270,0
|
|
20240220,140800,343621860,11270,11270,11270,11270,0
|
|
20240220,140700,343621860,11270,11270,11270,11270,0
|
|
20240220,140600,343621860,11270,11270,11270,11270,0
|
|
20240220,140500,343621860,11270,11270,11270,11270,0
|
|
20240220,140400,343621860,11270,11270,11270,11270,0
|
|
20240220,140300,343621860,11270,11270,11270,11270,17
|
|
20240220,140200,343430270,11270,11270,11270,11270,1
|
|
20240220,140100,343419000,11280,11280,11280,11280,1
|
|
20240220,140000,343407720,11290,11290,11290,11290,0
|
|
20240220,135900,343407720,11290,11280,11290,11280,20
|
|
20240220,135800,343182070,11280,11300,11300,11280,796
|
|
20240220,135700,334194710,11300,11300,11300,11300,105
|
|
20240220,135600,333008210,11300,11300,11300,11300,0
|
|
20240220,135500,333008210,11300,11300,11300,11300,0
|
|
20240220,135400,333008210,11300,11300,11300,11300,0
|
|
20240220,135300,333008210,11300,11300,11300,11300,1
|
|
20240220,135200,332996910,11320,11320,11320,11320,0
|
|
20240220,135100,332996910,11320,11320,11320,11320,0
|
|
20240220,135000,332996910,11320,11320,11320,11320,0
|
|
20240220,134900,332996910,11320,11320,11320,11320,1
|
|
20240220,134800,332985590,11300,11300,11300,11300,0
|
|
20240220,134700,332985590,11300,11300,11300,11300,0
|
|
20240220,134600,332985590,11300,11300,11300,11300,204
|
|
20240220,134500,330680390,11300,11300,11300,11300,68
|
|
20240220,134400,329911990,11310,11310,11310,11310,0
|
|
20240220,134300,329911990,11310,11310,11310,11310,1
|
|
20240220,134200,329900680,11310,11310,11310,11310,0
|
|
20240220,134100,329900680,11310,11310,11310,11310,0
|
|
20240220,134000,329900680,11310,11310,11310,11310,45
|
|
20240220,133900,329391730,11310,11320,11320,11310,78
|
|
20240220,133800,328509470,11320,11320,11320,11320,0
|
|
20240220,133700,328509470,11320,11320,11320,11320,0
|
|
20240220,133600,328509470,11320,11320,11320,11320,0
|
|
20240220,133500,328509470,11320,11320,11320,11320,1
|
|
20240220,133400,328498150,11320,11320,11320,11320,0
|
|
20240220,133300,328498150,11320,11320,11320,11320,100
|
|
20240220,133200,327366150,11320,11320,11320,11320,2
|
|
20240220,133100,327343510,11320,11320,11320,11320,0
|
|
20240220,133000,327343510,11320,11320,11320,11320,1
|
|
20240220,132900,327332190,11320,11320,11320,11320,10
|
|
20240220,132800,327218990,11320,11320,11320,11320,0
|
|
20240220,132700,327218990,11320,11320,11320,11320,52
|
|
20240220,132600,326630350,11320,11320,11320,11320,51
|
|
20240220,132500,326053030,11310,11310,11310,11310,0
|
|
20240220,132400,326053030,11310,11310,11310,11310,3
|
|
20240220,132300,326019100,11310,11310,11310,11310,5
|
|
20240220,132200,325962550,11310,11310,11310,11310,0
|
|
20240220,132100,325962550,11310,11310,11310,11310,0
|
|
20240220,132000,325962550,11310,11310,11310,11310,0
|
|
20240220,131900,325962550,11310,11310,11310,11310,1
|
|
20240220,131800,325951240,11310,11310,11310,11310,0
|
|
20240220,131700,325951240,11310,11310,11310,11310,0
|
|
20240220,131600,325951240,11310,11310,11310,11310,5
|
|
20240220,131500,325894690,11320,11320,11320,11320,11
|
|
20240220,131400,325770170,11320,11320,11320,11320,60
|
|
20240220,131300,325090970,11320,11320,11320,11320,0
|
|
20240220,131200,325090970,11320,11310,11320,11310,47
|
|
20240220,131100,324559100,11300,11300,11300,11300,0
|
|
20240220,131000,324559100,11300,11300,11300,11300,209
|
|
20240220,130900,322197400,11300,11300,11300,11300,2
|
|
20240220,130800,322174800,11300,11310,11310,11300,101
|
|
20240220,130700,321033490,11300,11300,11300,11300,4
|
|
20240220,130600,320988290,11310,11310,11310,11310,0
|
|
20240220,130500,320988290,11310,11310,11310,11310,0
|
|
20240220,130400,320988290,11310,11310,11310,11310,0
|
|
20240220,130300,320988290,11310,11310,11310,11310,1
|
|
20240220,130200,320976980,11310,11310,11310,11310,4
|
|
20240220,130100,320931740,11300,11300,11300,11300,10
|
|
20240220,130000,320818740,11300,11300,11300,11300,9
|
|
20240220,125900,320717040,11330,11310,11330,11310,305
|
|
20240220,125800,317262590,11300,11300,11300,11300,0
|
|
20240220,125700,317262590,11300,11300,11300,11300,0
|
|
20240220,125600,317262590,11300,11300,11300,11300,0
|
|
20240220,125500,317262590,11300,11300,11300,11300,1388
|
|
20240220,125400,301578190,11310,11310,11310,11310,0
|
|
20240220,125300,301578190,11310,11310,11310,11310,0
|
|
20240220,125200,301578190,11310,11310,11310,11310,0
|
|
20240220,125100,301578190,11310,11310,11310,11310,0
|
|
20240220,125000,301578190,11310,11310,11310,11310,265
|
|
20240220,124900,298581040,11310,11310,11310,11310,0
|
|
20240220,124800,298581040,11310,11310,11310,11310,1
|
|
20240220,124700,298569730,11310,11310,11310,11310,36
|
|
20240220,124600,298162570,11320,11320,11320,11320,0
|
|
20240220,124500,298162570,11320,11320,11320,11320,0
|
|
20240220,124400,298162570,11320,11320,11320,11320,1
|
|
20240220,124300,298151250,11310,11310,11310,11310,0
|
|
20240220,124200,298151250,11310,11320,11320,11310,231
|
|
20240220,124100,295538590,11320,11320,11320,11320,5
|
|
20240220,124000,295481990,11320,11320,11320,11320,291
|
|
20240220,123900,292187870,11320,11320,11320,11320,37
|
|
20240220,123800,291769030,11320,11320,11320,11320,0
|
|
20240220,123700,291769030,11320,11320,11320,11320,17
|
|
20240220,123600,291576590,11320,11320,11320,11320,274
|
|
20240220,123500,288474910,11330,11330,11330,11330,40
|
|
20240220,123400,288021710,11330,11330,11330,11330,4
|
|
20240220,123300,287976390,11320,11320,11320,11320,0
|
|
20240220,123200,287976390,11320,11330,11330,11320,2
|
|
20240220,123100,287953740,11330,11330,11330,11330,0
|
|
20240220,123000,287953740,11330,11330,11330,11330,3
|
|
20240220,122900,287919750,11320,11320,11320,11320,64
|
|
20240220,122800,287195270,11320,11320,11320,11320,0
|
|
20240220,122700,287195270,11320,11320,11320,11320,26
|
|
20240220,122600,286900950,11310,11310,11310,11310,1
|
|
20240220,122500,286889640,11320,11310,11320,11310,11
|
|
20240220,122400,286765220,11320,11320,11320,11320,0
|
|
20240220,122300,286765220,11320,11320,11320,11320,18
|
|
20240220,122200,286561460,11320,11320,11320,11320,0
|
|
20240220,122100,286561460,11320,11320,11320,11320,50
|
|
20240220,122000,285995460,11320,11320,11320,11320,0
|
|
20240220,121900,285995460,11320,11320,11320,11320,0
|
|
20240220,121800,285995460,11320,11310,11320,11310,40
|
|
20240220,121700,285542960,11310,11310,11310,11310,90
|
|
20240220,121600,284525060,11310,11310,11310,11310,1
|
|
20240220,121500,284513750,11300,11300,11300,11300,0
|
|
20240220,121400,284513750,11300,11300,11300,11300,0
|
|
20240220,121300,284513750,11300,11300,11300,11300,0
|
|
20240220,121200,284513750,11300,11300,11300,11300,0
|
|
20240220,121100,284513750,11300,11300,11300,11300,0
|
|
20240220,121000,284513750,11300,11300,11300,11300,0
|
|
20240220,120900,284513750,11300,11300,11300,11300,0
|
|
20240220,120800,284513750,11300,11310,11320,11300,253
|
|
20240220,120700,281649860,11310,11310,11310,11310,11
|
|
20240220,120600,281525450,11300,11300,11300,11300,1
|
|
20240220,120500,281514150,11290,11290,11290,11290,0
|
|
20240220,120400,281514150,11290,11290,11290,11290,0
|
|
20240220,120300,281514150,11290,11290,11290,11290,7
|
|
20240220,120200,281435120,11290,11290,11290,11290,0
|
|
20240220,120100,281435120,11290,11290,11290,11290,0
|
|
20240220,120000,281435120,11290,11290,11290,11290,0
|
|
20240220,115900,281435120,11290,11290,11290,11290,2
|
|
20240220,115800,281412540,11290,11290,11290,11290,0
|
|
20240220,115700,281412540,11290,11290,11290,11290,530
|
|
20240220,115600,275428840,11290,11290,11290,11290,0
|
|
20240220,115500,275428840,11290,11290,11290,11290,2
|
|
20240220,115400,275406260,11290,11290,11290,11290,0
|
|
20240220,115300,275406260,11290,11290,11290,11290,0
|
|
20240220,115200,275406260,11290,11290,11290,11290,0
|
|
20240220,115100,275406260,11290,11290,11290,11290,10
|
|
20240220,115000,275293360,11290,11290,11290,11290,0
|
|
20240220,114900,275293360,11290,11290,11290,11290,0
|
|
20240220,114800,275293360,11290,11290,11290,11290,3
|
|
20240220,114700,275259490,11290,11290,11290,11290,22
|
|
20240220,114600,275011110,11290,11290,11290,11290,0
|
|
20240220,114500,275011110,11290,11290,11290,11290,21
|
|
20240220,114400,274774020,11320,11320,11320,11320,0
|
|
20240220,114300,274774020,11320,11320,11320,11320,0
|
|
20240220,114200,274774020,11320,11320,11320,11320,5
|
|
20240220,114100,274717420,11290,11290,11290,11290,0
|
|
20240220,114000,274717420,11290,11290,11290,11290,0
|
|
20240220,113900,274717420,11290,11290,11290,11290,0
|
|
20240220,113800,274717420,11290,11290,11290,11290,25
|
|
20240220,113700,274435170,11290,11290,11290,11290,51
|
|
20240220,113600,273859380,11290,11290,11290,11290,10
|
|
20240220,113500,273746480,11290,11290,11290,11290,0
|
|
20240220,113400,273746480,11290,11300,11300,11290,283
|
|
20240220,113300,270551210,11290,11290,11290,11290,0
|
|
20240220,113200,270551210,11290,11290,11290,11290,0
|
|
20240220,113100,270551210,11290,11290,11290,11290,0
|
|
20240220,113000,270551210,11290,11320,11320,11290,239
|
|
20240220,112900,267850280,11310,11320,11320,11310,97
|
|
20240220,112800,266752360,11320,11320,11330,11320,32
|
|
20240220,112700,266389940,11330,11330,11330,11330,0
|
|
20240220,112600,266389940,11330,11330,11330,11330,0
|
|
20240220,112500,266389940,11330,11330,11330,11330,0
|
|
20240220,112400,266389940,11330,11330,11330,11330,15
|
|
20240220,112300,266219990,11340,11340,11340,11340,38
|
|
20240220,112200,265789070,11320,11340,11340,11320,50
|
|
20240220,112100,265222600,11360,11360,11360,11360,2
|
|
20240220,112000,265199880,11360,11330,11360,11330,1000
|
|
20240220,111900,253854980,11330,11330,11330,11330,48
|
|
20240220,111800,253311140,11330,11330,11330,11330,81
|
|
20240220,111700,252393410,11320,11320,11320,11320,0
|
|
20240220,111600,252393410,11320,11320,11320,11320,0
|
|
20240220,111500,252393410,11320,11330,11330,11320,6
|
|
20240220,111400,252325440,11300,11300,11300,11300,30
|
|
20240220,111300,251986440,11300,11300,11300,11300,0
|
|
20240220,111200,251986440,11300,11300,11300,11300,0
|
|
20240220,111100,251986440,11300,11300,11300,11300,0
|
|
20240220,111000,251986440,11300,11300,11300,11300,4
|
|
20240220,110900,251941240,11330,11300,11330,11300,449
|
|
20240220,110800,246855940,11300,11300,11300,11300,7
|
|
20240220,110700,246776840,11290,11310,11310,11290,108
|
|
20240220,110600,245555420,11290,11290,11290,11290,2
|
|
20240220,110500,245532840,11290,11290,11290,11290,1
|
|
20240220,110400,245521550,11310,11310,11310,11310,50
|
|
20240220,110300,244956050,11310,11310,11310,11310,0
|
|
20240220,110200,244956050,11310,11290,11310,11290,89
|
|
20240220,110100,243949500,11290,11310,11310,11290,2
|
|
20240220,110000,243926900,11310,11310,11310,11310,2
|
|
20240220,105900,243904280,11320,11320,11320,11320,200
|
|
20240220,105800,241640280,11330,11330,11330,11330,0
|
|
20240220,105700,241640280,11330,11330,11340,11330,147
|
|
20240220,105600,239974330,11340,11340,11340,11340,0
|
|
20240220,105500,239974330,11340,11340,11340,11340,12
|
|
20240220,105400,239838250,11340,11340,11340,11340,62
|
|
20240220,105300,239135170,11340,11350,11350,11340,82
|
|
20240220,105200,238205000,11340,11340,11340,11340,255
|
|
20240220,105100,235313300,11310,11310,11310,11310,2
|
|
20240220,105000,235290680,11330,11330,11330,11330,279
|
|
20240220,104900,232129610,11330,11330,11330,11330,33
|
|
20240220,104800,231755720,11310,11310,11310,11290,108
|
|
20240220,104700,230535080,11330,11340,11350,11330,140
|
|
20240220,104600,228947740,11340,11290,11340,11290,1210
|
|
20240220,104500,215270970,11270,11280,11280,11270,3
|
|
20240220,104400,215237150,11270,11270,11270,11270,0
|
|
20240220,104300,215237150,11270,11270,11270,11270,0
|
|
20240220,104200,215237150,11270,11270,11270,11270,190
|
|
20240220,104100,213095850,11290,11290,11290,11290,8
|
|
20240220,104000,213005530,11290,11280,11290,11280,580
|
|
20240220,103900,206458190,11280,11240,11280,11240,251
|
|
20240220,103800,203627210,11270,11270,11270,11270,0
|
|
20240220,103700,203627210,11270,11270,11270,11270,0
|
|
20240220,103600,203627210,11270,11270,11270,11270,0
|
|
20240220,103500,203627210,11270,11270,11270,11270,0
|
|
20240220,103400,203627210,11270,11270,11270,11270,0
|
|
20240220,103300,203627210,11270,11270,11270,11270,0
|
|
20240220,103200,203627210,11270,11270,11270,11270,0
|
|
20240220,103100,203627210,11270,11270,11270,11270,1
|
|
20240220,103000,203615940,11270,11270,11270,11270,0
|
|
20240220,102900,203615940,11270,11270,11270,11270,0
|
|
20240220,102800,203615940,11270,11270,11270,11270,363
|
|
20240220,102700,199524930,11270,11270,11270,11270,0
|
|
20240220,102600,199524930,11270,11270,11270,11270,0
|
|
20240220,102500,199524930,11270,11250,11270,11250,16
|
|
20240220,102400,199344690,11250,11250,11250,11250,41
|
|
20240220,102300,198883440,11240,11240,11240,11240,0
|
|
20240220,102200,198883440,11240,11240,11240,11240,0
|
|
20240220,102100,198883440,11240,11240,11240,11240,0
|
|
20240220,102000,198883440,11240,11240,11240,11240,1
|
|
20240220,101900,198872200,11240,11240,11240,11240,0
|
|
20240220,101800,198872200,11240,11240,11240,11240,13
|
|
20240220,101700,198726080,11240,11240,11240,11240,0
|
|
20240220,101600,198726080,11240,11240,11240,11240,42
|
|
20240220,101500,198254000,11240,11240,11240,11240,0
|
|
20240220,101400,198254000,11240,11240,11240,11240,61
|
|
20240220,101300,197568360,11230,11230,11230,11230,0
|
|
20240220,101200,197568360,11230,11230,11230,11230,7
|
|
20240220,101100,197489750,11230,11230,11230,11230,50
|
|
20240220,101000,196928250,11230,11230,11230,11230,0
|
|
20240220,100900,196928250,11230,11230,11230,11230,0
|
|
20240220,100800,196928250,11230,11230,11230,11230,0
|
|
20240220,100700,196928250,11230,11230,11230,11230,0
|
|
20240220,100600,196928250,11230,11230,11230,11230,1
|
|
20240220,100500,196917020,11230,11230,11230,11230,1
|
|
20240220,100400,196905790,11240,11240,11240,11240,41
|
|
20240220,100300,196444950,11250,11250,11250,11250,2
|
|
20240220,100200,196422450,11240,11240,11240,11240,19
|
|
20240220,100100,196208890,11240,11240,11240,11240,8
|
|
20240220,100000,196118970,11240,11250,11260,11240,215
|
|
20240220,095900,193700270,11250,11260,11260,11250,4
|
|
20240220,095800,193655250,11260,11260,11260,11260,3
|
|
20240220,095700,193621470,11260,11270,11270,11260,74
|
|
20240220,095600,192787930,11270,11270,11270,11270,0
|
|
20240220,095500,192787930,11270,11270,11270,11270,1
|
|
20240220,095400,192776660,11260,11260,11260,11260,2
|
|
20240220,095300,192754140,11260,11260,11260,11260,2
|
|
20240220,095200,192731620,11260,11250,11260,11250,54
|
|
20240220,095100,192124100,11250,11260,11260,11250,15
|
|
20240220,095000,191955210,11260,11260,11260,11260,22
|
|
20240220,094900,191707490,11270,11270,11270,11270,0
|
|
20240220,094800,191707490,11270,11270,11270,11270,31
|
|
20240220,094700,191358120,11270,11270,11270,11270,0
|
|
20240220,094600,191358120,11270,11270,11270,11270,21
|
|
20240220,094500,191121450,11280,11280,11280,11280,231
|
|
20240220,094400,188515770,11280,11270,11280,11270,357
|
|
20240220,094300,184489410,11280,11280,11280,11280,50
|
|
20240220,094200,183925410,11280,11280,11280,11280,3
|
|
20240220,094100,183891570,11280,11290,11290,11280,2
|
|
20240220,094000,183869000,11280,11280,11300,11280,23
|
|
20240220,093900,183609300,11300,11300,11300,11300,1
|
|
20240220,093800,183598000,11300,11300,11310,11290,354
|
|
20240220,093700,179598500,11300,11300,11300,11300,1
|
|
20240220,093600,179587200,11300,11300,11300,11300,6
|
|
20240220,093500,179519400,11300,11300,11300,11300,61
|
|
20240220,093400,178830100,11300,11300,11300,11300,11
|
|
20240220,093300,178705800,11310,11310,11310,11310,0
|
|
20240220,093200,178705800,11310,11310,11310,11310,1638
|
|
20240220,093100,160180020,11320,11350,11350,11320,961
|
|
20240220,093000,149301320,11350,11350,11350,11350,2
|
|
20240220,092900,149278620,11350,11330,11350,11330,510
|
|
20240220,092800,143490340,11320,11320,11320,11320,0
|
|
20240220,092700,143490340,11320,11320,11320,11310,22
|
|
20240220,092600,143241400,11310,11310,11310,11310,0
|
|
20240220,092500,143241400,11310,11310,11310,11310,0
|
|
20240220,092400,143241400,11310,11310,11310,11310,575
|
|
20240220,092300,136738150,11310,11310,11350,11310,11
|
|
20240220,092200,136613380,11350,11300,11350,11300,145
|
|
20240220,092100,134973220,11300,11300,11300,11300,117
|
|
20240220,092000,133651120,11300,11340,11340,11300,226
|
|
20240220,091900,131093040,11350,11340,11350,11340,6
|
|
20240220,091800,131024990,11340,11360,11360,11340,205
|
|
20240220,091700,128698190,11340,11320,11360,11310,394
|
|
20240220,091600,124234410,11330,11330,11330,11330,1
|
|
20240220,091500,124223080,11310,11350,11370,11310,443
|
|
20240220,091400,119190940,11350,11350,11350,11350,60
|
|
20240220,091300,118509940,11360,11360,11370,11360,399
|
|
20240220,091200,113977290,11360,11360,11370,11360,288
|
|
20240220,091100,110705070,11360,11350,11400,11350,1562
|
|
20240220,091000,92954240,11350,11360,11360,11350,204
|
|
20240220,090900,90637850,11310,11310,11310,11310,1
|
|
20240220,090800,90626540,11310,11430,11460,11310,1906
|
|
20240220,090700,68900520,11420,11390,11500,11380,1480
|
|
20240220,090600,51941410,11380,11320,11590,11320,1706
|
|
20240220,090500,32425070,11310,11280,11310,11280,391
|
|
20240220,090400,28009480,11240,11240,11270,11240,882
|
|
20240220,090300,18084590,11240,11240,11250,11240,691
|
|
20240220,090200,10312640,11240,11230,11240,11230,400
|
|
20240220,090100,5816840,11180,11180,11180,11180,0
|
|
20240220,090000,5816840,11180,11230,11230,11180,518
|