649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,194600,201164690,11160,11160,11160,11160,151
|
|
20240222,194500,201164690,11160,11160,11160,11160,0
|
|
20240222,194400,201164690,11160,11160,11160,11160,0
|
|
20240222,194300,201164690,11160,11160,11160,11160,0
|
|
20240222,194200,201164690,11160,11160,11160,11160,0
|
|
20240222,194100,201164690,11160,11160,11160,11160,0
|
|
20240222,194000,201164690,11160,11160,11160,11160,0
|
|
20240222,193900,201164690,11160,11160,11160,11160,0
|
|
20240222,193800,201164690,11160,11160,11160,11160,0
|
|
20240222,193700,201164690,11160,11160,11160,11160,0
|
|
20240222,193600,201164690,11160,11160,11160,11160,0
|
|
20240222,193500,201164690,11160,11160,11160,11160,0
|
|
20240222,193400,201164690,11160,11160,11160,11160,0
|
|
20240222,193300,201164690,11160,11160,11160,11160,0
|
|
20240222,193200,201164690,11160,11160,11160,11160,0
|
|
20240222,193100,201164690,11160,11160,11160,11160,0
|
|
20240222,193000,201164690,11160,11160,11160,11160,0
|
|
20240222,192900,201164690,11160,11160,11160,11160,0
|
|
20240222,192800,201164690,11160,11160,11160,11160,0
|
|
20240222,192700,201164690,11160,11160,11160,11160,0
|
|
20240222,192600,201164690,11160,11160,11160,11160,0
|
|
20240222,192500,201164690,11160,11160,11160,11160,0
|
|
20240222,192400,201164690,11160,11160,11160,11160,0
|
|
20240222,192300,201164690,11160,11160,11160,11160,0
|
|
20240222,192200,201164690,11160,11160,11160,11160,0
|
|
20240222,192100,201164690,11160,11160,11160,11160,0
|
|
20240222,192000,201164690,11160,11160,11160,11160,0
|
|
20240222,191900,201164690,11160,11160,11160,11160,0
|
|
20240222,191800,201164690,11160,11160,11160,11160,0
|
|
20240222,191700,201164690,11160,11160,11160,11160,0
|
|
20240222,191600,201164690,11160,11160,11160,11160,151
|
|
20240222,191500,201164690,11160,11160,11160,11160,0
|
|
20240222,191400,201164690,11160,11160,11160,11160,0
|
|
20240222,191300,201164690,11160,11160,11160,11160,0
|
|
20240222,191200,201164690,11160,11160,11160,11160,0
|
|
20240222,191100,201164690,11160,11160,11160,11160,0
|
|
20240222,191000,201164690,11160,11160,11160,11160,0
|
|
20240222,190900,201164690,11160,11160,11160,11160,0
|
|
20240222,190800,201164690,11160,11160,11160,11160,0
|
|
20240222,190700,201164690,11160,11160,11160,11160,0
|
|
20240222,190600,201164690,11160,11160,11160,11160,0
|
|
20240222,190500,201164690,11160,11160,11160,11160,0
|
|
20240222,190400,201164690,11160,11160,11160,11160,0
|
|
20240222,190300,201164690,11160,11160,11160,11160,0
|
|
20240222,190200,201164690,11160,11160,11160,11160,0
|
|
20240222,190100,201164690,11160,11160,11160,11160,0
|
|
20240222,190000,201164690,11160,11160,11160,11160,0
|
|
20240222,185900,201164690,11160,11160,11160,11160,0
|
|
20240222,185800,201164690,11160,11160,11160,11160,0
|
|
20240222,185700,201164690,11160,11160,11160,11160,0
|
|
20240222,185600,201164690,11160,11160,11160,11160,0
|
|
20240222,185500,201164690,11160,11160,11160,11160,0
|
|
20240222,185400,201164690,11160,11160,11160,11160,0
|
|
20240222,185300,201164690,11160,11160,11160,11160,0
|
|
20240222,185200,201164690,11160,11160,11160,11160,0
|
|
20240222,185100,201164690,11160,11160,11160,11160,0
|
|
20240222,185000,201164690,11160,11160,11160,11160,0
|
|
20240222,184900,201164690,11160,11160,11160,11160,0
|
|
20240222,184800,201164690,11160,11160,11160,11160,0
|
|
20240222,184700,201164690,11160,11160,11160,11160,0
|
|
20240222,184600,201164690,11160,11160,11160,11160,151
|
|
20240222,184500,201164690,11160,11160,11160,11160,0
|
|
20240222,184400,201164690,11160,11160,11160,11160,0
|
|
20240222,184300,201164690,11160,11160,11160,11160,0
|
|
20240222,184200,201164690,11160,11160,11160,11160,0
|
|
20240222,184100,201164690,11160,11160,11160,11160,0
|
|
20240222,184000,201164690,11160,11160,11160,11160,0
|
|
20240222,183900,201164690,11160,11160,11160,11160,0
|
|
20240222,183800,201164690,11160,11160,11160,11160,0
|
|
20240222,183700,201164690,11160,11160,11160,11160,0
|
|
20240222,183600,201164690,11160,11160,11160,11160,0
|
|
20240222,183500,201164690,11160,11160,11160,11160,0
|
|
20240222,183400,201164690,11160,11160,11160,11160,0
|
|
20240222,183300,201164690,11160,11160,11160,11160,0
|
|
20240222,183200,201164690,11160,11160,11160,11160,0
|
|
20240222,183100,201164690,11160,11160,11160,11160,0
|
|
20240222,183000,201164690,11160,11160,11160,11160,0
|
|
20240222,182900,201164690,11160,11160,11160,11160,0
|
|
20240222,182800,201164690,11160,11160,11160,11160,0
|
|
20240222,182700,201164690,11160,11160,11160,11160,0
|
|
20240222,182600,201164690,11160,11160,11160,11160,0
|
|
20240222,182500,201164690,11160,11160,11160,11160,0
|
|
20240222,182400,201164690,11160,11160,11160,11160,0
|
|
20240222,182300,201164690,11160,11160,11160,11160,0
|
|
20240222,182200,201164690,11160,11160,11160,11160,0
|
|
20240222,182100,201164690,11160,11160,11160,11160,0
|
|
20240222,182000,201164690,11160,11160,11160,11160,0
|
|
20240222,181900,201164690,11160,11160,11160,11160,0
|
|
20240222,181800,201164690,11160,11160,11160,11160,0
|
|
20240222,181700,201164690,11160,11160,11160,11160,0
|
|
20240222,181600,201164690,11160,11160,11160,11160,151
|
|
20240222,181500,201164690,11160,11160,11160,11160,0
|
|
20240222,181400,201164690,11160,11160,11160,11160,0
|
|
20240222,181300,201164690,11160,11160,11160,11160,0
|
|
20240222,181200,201164690,11160,11160,11160,11160,0
|
|
20240222,181100,201164690,11160,11160,11160,11160,0
|
|
20240222,181000,201164690,11160,11160,11160,11160,0
|
|
20240222,180900,201164690,11160,11160,11160,11160,0
|
|
20240222,180800,201164690,11160,11160,11160,11160,0
|
|
20240222,180700,201164690,11160,11160,11160,11160,0
|
|
20240222,180600,201164690,11160,11160,11160,11160,0
|
|
20240222,180500,201164690,11160,11160,11160,11160,0
|
|
20240222,180400,201164690,11160,11160,11160,11160,0
|
|
20240222,180300,201164690,11160,11160,11160,11160,0
|
|
20240222,180200,201164690,11160,11160,11160,11160,0
|
|
20240222,180100,201164690,11160,11160,11160,11160,0
|
|
20240222,180000,201164690,11160,11160,11160,11160,0
|
|
20240222,175900,201164690,11160,11160,11160,11160,0
|
|
20240222,175800,201164690,11160,11160,11160,11160,0
|
|
20240222,175700,201164690,11160,11160,11160,11160,0
|
|
20240222,175600,201164690,11160,11160,11160,11160,0
|
|
20240222,175500,201164690,11160,11160,11160,11160,0
|
|
20240222,175400,201164690,11160,11160,11160,11160,0
|
|
20240222,175300,201164690,11160,11160,11160,11160,0
|
|
20240222,175200,201164690,11160,11160,11160,11160,0
|
|
20240222,175100,201164690,11160,11160,11160,11160,0
|
|
20240222,175000,201164690,11160,11160,11160,11160,0
|
|
20240222,174900,201164690,11160,11160,11160,11160,0
|
|
20240222,174800,201164690,11160,11160,11160,11160,0
|
|
20240222,174700,201164690,11160,11160,11160,11160,0
|
|
20240222,174600,201164690,11160,11160,11160,11160,151
|
|
20240222,174500,201164690,11160,11160,11160,11160,0
|
|
20240222,174400,201164690,11160,11160,11160,11160,0
|
|
20240222,174300,201164690,11160,11160,11160,11160,0
|
|
20240222,174200,201164690,11160,11160,11160,11160,0
|
|
20240222,174100,201164690,11160,11160,11160,11160,0
|
|
20240222,174000,201164690,11160,11160,11160,11160,0
|
|
20240222,173900,201164690,11160,11160,11160,11160,0
|
|
20240222,173800,201164690,11160,11160,11160,11160,0
|
|
20240222,173700,201164690,11160,11160,11160,11160,0
|
|
20240222,173600,201164690,11160,11160,11160,11160,0
|
|
20240222,173500,201164690,11160,11160,11160,11160,0
|
|
20240222,173400,201164690,11160,11160,11160,11160,0
|
|
20240222,173300,201164690,11160,11160,11160,11160,0
|
|
20240222,173200,201164690,11160,11160,11160,11160,0
|
|
20240222,173100,201164690,11160,11160,11160,11160,0
|
|
20240222,173000,201164690,11160,11160,11160,11160,0
|
|
20240222,172900,201164690,11160,11160,11160,11160,0
|
|
20240222,172800,201164690,11160,11160,11160,11160,0
|
|
20240222,172700,201164690,11160,11160,11160,11160,0
|
|
20240222,172600,201164690,11160,11160,11160,11160,0
|
|
20240222,172500,201164690,11160,11160,11160,11160,0
|
|
20240222,172400,201164690,11160,11160,11160,11160,0
|
|
20240222,172300,201164690,11160,11160,11160,11160,0
|
|
20240222,172200,201164690,11160,11160,11160,11160,0
|
|
20240222,172100,201164690,11160,11160,11160,11160,0
|
|
20240222,172000,201164690,11160,11160,11160,11160,0
|
|
20240222,171900,201164690,11160,11160,11160,11160,0
|
|
20240222,171800,201164690,11160,11160,11160,11160,0
|
|
20240222,171700,201164690,11160,11160,11160,11160,0
|
|
20240222,171600,201164690,11160,11160,11160,11160,151
|
|
20240222,171500,201164690,11160,11160,11160,11160,0
|
|
20240222,171400,201164690,11160,11160,11160,11160,0
|
|
20240222,171300,201164690,11160,11160,11160,11160,0
|
|
20240222,171200,201164690,11160,11160,11160,11160,0
|
|
20240222,171100,201164690,11160,11160,11160,11160,0
|
|
20240222,171000,201164690,11160,11160,11160,11160,0
|
|
20240222,170900,201164690,11160,11160,11160,11160,0
|
|
20240222,170800,201164690,11160,11160,11160,11160,0
|
|
20240222,170700,201164690,11160,11160,11160,11160,0
|
|
20240222,170600,201164690,11160,11160,11160,11160,0
|
|
20240222,170500,201164690,11160,11160,11160,11160,0
|
|
20240222,170400,201164690,11160,11160,11160,11160,0
|
|
20240222,170300,201164690,11160,11160,11160,11160,0
|
|
20240222,170200,201164690,11160,11160,11160,11160,0
|
|
20240222,170100,201164690,11160,11160,11160,11160,0
|
|
20240222,170000,201164690,11160,11160,11160,11160,0
|
|
20240222,165900,201164690,11160,11160,11160,11160,0
|
|
20240222,165800,201164690,11160,11160,11160,11160,0
|
|
20240222,165700,201164690,11160,11160,11160,11160,0
|
|
20240222,165600,201164690,11160,11160,11160,11160,0
|
|
20240222,165500,201164690,11160,11160,11160,11160,0
|
|
20240222,165400,201164690,11160,11160,11160,11160,0
|
|
20240222,165300,201164690,11160,11160,11160,11160,0
|
|
20240222,165200,201164690,11160,11160,11160,11160,0
|
|
20240222,165100,201164690,11160,11160,11160,11160,0
|
|
20240222,165000,201164690,11160,11160,11160,11160,0
|
|
20240222,164900,201164690,11160,11160,11160,11160,0
|
|
20240222,164800,201164690,11160,11160,11160,11160,0
|
|
20240222,164700,201164690,11160,11160,11160,11160,0
|
|
20240222,164600,201164690,11160,11160,11160,11160,151
|
|
20240222,164500,201164690,11160,11160,11160,11160,0
|
|
20240222,164400,201164690,11160,11160,11160,11160,0
|
|
20240222,164300,201164690,11160,11160,11160,11160,0
|
|
20240222,164200,201164690,11160,11160,11160,11160,0
|
|
20240222,164100,201164690,11160,11160,11160,11160,0
|
|
20240222,164000,201164690,11160,11160,11160,11160,0
|
|
20240222,163900,201164690,11160,11160,11160,11160,0
|
|
20240222,163800,201164690,11160,11160,11160,11160,0
|
|
20240222,163700,201164690,11160,11160,11160,11160,0
|
|
20240222,163600,201164690,11160,11160,11160,11160,0
|
|
20240222,163500,201164690,11160,11160,11160,11160,0
|
|
20240222,163400,201164690,11160,11160,11160,11160,0
|
|
20240222,163300,201164690,11160,11160,11160,11160,0
|
|
20240222,163200,201164690,11160,11160,11160,11160,0
|
|
20240222,163100,201164690,11160,11160,11160,11160,0
|
|
20240222,163000,201164690,11160,11160,11160,11160,0
|
|
20240222,162900,201164690,11160,11160,11160,11160,0
|
|
20240222,162800,201164690,11160,11160,11160,11160,0
|
|
20240222,162700,201164690,11160,11160,11160,11160,0
|
|
20240222,162600,201164690,11160,11160,11160,11160,0
|
|
20240222,162500,201164690,11160,11160,11160,11160,0
|
|
20240222,162400,201164690,11160,11160,11160,11160,0
|
|
20240222,162300,201164690,11160,11160,11160,11160,0
|
|
20240222,162200,201164690,11160,11160,11160,11160,0
|
|
20240222,162100,201164690,11160,11160,11160,11160,0
|
|
20240222,162000,201164690,11160,11160,11160,11160,0
|
|
20240222,161900,201164690,11160,11160,11160,11160,0
|
|
20240222,161800,201164690,11160,11160,11160,11160,0
|
|
20240222,161700,201164690,11160,11160,11160,11160,0
|
|
20240222,161600,201164690,11160,11160,11160,11160,151
|
|
20240222,161500,201164690,11160,11160,11160,11160,0
|
|
20240222,161400,201164690,11160,11160,11160,11160,0
|
|
20240222,161300,201164690,11160,11160,11160,11160,0
|
|
20240222,161200,201164690,11160,11160,11160,11160,0
|
|
20240222,161100,201164690,11160,11160,11160,11160,0
|
|
20240222,161000,201164690,11160,11160,11160,11160,0
|
|
20240222,160900,201164690,11160,11160,11160,11160,0
|
|
20240222,160800,201164690,11160,11160,11160,11160,0
|
|
20240222,160700,201164690,11160,11160,11160,11160,0
|
|
20240222,160600,201164690,11160,11160,11160,11160,0
|
|
20240222,160500,201164690,11160,11160,11160,11160,0
|
|
20240222,160400,201164690,11160,11160,11160,11160,0
|
|
20240222,160300,201164690,11160,11160,11160,11160,0
|
|
20240222,160200,201164690,11160,11160,11160,11160,0
|
|
20240222,160100,201164690,11160,11160,11160,11160,0
|
|
20240222,160000,201164690,11160,11160,11160,11160,0
|
|
20240222,155900,201164690,11160,11160,11160,11160,0
|
|
20240222,155800,201164690,11160,11160,11160,11160,0
|
|
20240222,155700,201164690,11160,11160,11160,11160,0
|
|
20240222,155600,201164690,11160,11160,11160,11160,0
|
|
20240222,155500,201164690,11160,11160,11160,11160,0
|
|
20240222,155400,201164690,11160,11160,11160,11160,0
|
|
20240222,155300,201164690,11160,11160,11160,11160,0
|
|
20240222,155200,201164690,11160,11160,11160,11160,0
|
|
20240222,155100,201164690,11160,11160,11160,11160,0
|
|
20240222,155000,201164690,11160,11160,11160,11160,0
|
|
20240222,154900,201164690,11160,11160,11160,11160,0
|
|
20240222,154800,201164690,11160,11160,11160,11160,0
|
|
20240222,154700,201164690,11160,11160,11160,11160,0
|
|
20240222,154600,201164690,11160,11160,11160,11160,151
|
|
20240222,154500,201164690,11160,11160,11160,11160,0
|
|
20240222,154400,201164690,11160,11160,11160,11160,0
|
|
20240222,154300,201164690,11160,11160,11160,11160,0
|
|
20240222,154200,201164690,11160,11160,11160,11160,0
|
|
20240222,154100,201164690,11160,11160,11160,11160,0
|
|
20240222,154000,201164690,11160,11160,11160,11160,0
|
|
20240222,153900,201164690,11160,11160,11160,11160,0
|
|
20240222,153800,201164690,11160,11160,11160,11160,0
|
|
20240222,153700,201164690,11160,11160,11160,11160,0
|
|
20240222,153600,201164690,11160,11160,11160,11160,0
|
|
20240222,153500,201164690,11160,11160,11160,11160,0
|
|
20240222,153400,201164690,11160,11160,11160,11160,0
|
|
20240222,153300,201164690,11160,11160,11160,11160,0
|
|
20240222,153200,201164690,11160,11160,11160,11160,0
|
|
20240222,153100,201164690,11160,11160,11160,11160,0
|
|
20240222,153000,201164690,11160,11160,11160,11160,151
|
|
20240222,152900,199479530,11190,11190,11190,11190,0
|
|
20240222,152800,199479530,11190,11190,11190,11190,0
|
|
20240222,152700,199479530,11190,11190,11190,11190,0
|
|
20240222,152600,199479530,11190,11190,11190,11190,0
|
|
20240222,152500,199479530,11190,11190,11190,11190,0
|
|
20240222,152400,199479530,11190,11190,11190,11190,0
|
|
20240222,152300,199479530,11190,11190,11190,11190,0
|
|
20240222,152200,199479530,11190,11190,11190,11190,0
|
|
20240222,152100,199479530,11190,11190,11190,11190,0
|
|
20240222,152000,199479530,11190,11190,11190,11190,0
|
|
20240222,151900,199479530,11190,11190,11190,11190,1
|
|
20240222,151800,199468340,11190,11190,11190,11190,3
|
|
20240222,151700,199434770,11160,11160,11160,11160,1
|
|
20240222,151600,199423610,11160,11150,11160,11150,10
|
|
20240222,151500,199312100,11150,11150,11150,11150,1
|
|
20240222,151400,199300950,11120,11120,11120,11120,0
|
|
20240222,151300,199300950,11120,11130,11130,11120,83
|
|
20240222,151200,198377810,11130,11150,11160,11130,10
|
|
20240222,151100,198266350,11150,11150,11150,11150,0
|
|
20240222,151000,198266350,11150,11120,11150,11120,31
|
|
20240222,150900,197920760,11120,11120,11120,11120,0
|
|
20240222,150800,197920760,11120,11070,11120,11070,283
|
|
20240222,150700,194784180,11070,11070,11070,11070,1
|
|
20240222,150600,194773110,11060,11060,11060,11060,0
|
|
20240222,150500,194773110,11060,11080,11080,11060,2
|
|
20240222,150400,194750970,11080,11080,11080,11080,2
|
|
20240222,150300,194728810,11080,11080,11080,11080,0
|
|
20240222,150200,194728810,11080,11080,11080,11080,3
|
|
20240222,150100,194695570,11040,11080,11080,11040,932
|
|
20240222,150000,184394710,11080,11080,11080,11080,10
|
|
20240222,145900,184283910,11080,11080,11080,11080,0
|
|
20240222,145800,184283910,11080,11080,11080,11070,37
|
|
20240222,145700,183873980,11080,11080,11080,11080,1
|
|
20240222,145600,183862900,11050,11050,11050,11050,0
|
|
20240222,145500,183862900,11050,11060,11060,11050,100
|
|
20240222,145400,182757310,11050,11050,11050,11050,0
|
|
20240222,145300,182757310,11050,11050,11050,11050,0
|
|
20240222,145200,182757310,11050,11050,11050,11050,0
|
|
20240222,145100,182757310,11050,11050,11050,11050,0
|
|
20240222,145000,182757310,11050,11050,11050,11050,0
|
|
20240222,144900,182757310,11050,11050,11050,11050,156
|
|
20240222,144800,181033510,11060,11060,11060,11060,162
|
|
20240222,144700,179241790,11060,11070,11070,11060,428
|
|
20240222,144600,174507830,11070,11070,11070,11070,171
|
|
20240222,144500,172614860,11080,11090,11090,11070,141
|
|
20240222,144400,171051700,11090,11090,11090,11070,222
|
|
20240222,144300,168590720,11080,11080,11080,11080,1
|
|
20240222,144200,168579640,11060,11060,11060,11060,100
|
|
20240222,144100,167473640,11060,11070,11070,11050,203
|
|
20240222,144000,165229450,11060,11060,11060,11060,1
|
|
20240222,143900,165218390,11070,11060,11070,11040,57
|
|
20240222,143800,164588760,11110,11060,11110,11040,1089
|
|
20240222,143700,152549520,11060,11100,11100,11060,419
|
|
20240222,143600,147907380,11110,11110,11110,11110,0
|
|
20240222,143500,147907380,11110,11110,11110,11110,0
|
|
20240222,143400,147907380,11110,11110,11110,11110,0
|
|
20240222,143300,147907380,11110,11100,11110,11100,104
|
|
20240222,143200,146751980,11110,11100,11110,11100,25
|
|
20240222,143100,146474380,11100,11110,11110,11100,278
|
|
20240222,143000,143386850,11110,11110,11110,11110,0
|
|
20240222,142900,143386850,11110,11110,11110,11110,25
|
|
20240222,142800,143109100,11120,11120,11120,11120,0
|
|
20240222,142700,143109100,11120,11120,11120,11120,2
|
|
20240222,142600,143086860,11120,11120,11120,11120,0
|
|
20240222,142500,143086860,11120,11120,11120,11120,0
|
|
20240222,142400,143086860,11120,11120,11120,11120,1
|
|
20240222,142300,143075740,11120,11120,11120,11120,109
|
|
20240222,142200,141863660,11120,11120,11120,11120,0
|
|
20240222,142100,141863660,11120,11120,11120,11120,0
|
|
20240222,142000,141863660,11120,11120,11120,11120,0
|
|
20240222,141900,141863660,11120,11120,11120,11120,0
|
|
20240222,141800,141863660,11120,11120,11120,11120,2
|
|
20240222,141700,141841420,11120,11120,11120,11120,3
|
|
20240222,141600,141808060,11120,11120,11120,11120,100
|
|
20240222,141500,140696060,11130,11130,11130,11130,0
|
|
20240222,141400,140696060,11130,11130,11130,11130,0
|
|
20240222,141300,140696060,11130,11130,11130,11130,0
|
|
20240222,141200,140696060,11130,11130,11130,11130,0
|
|
20240222,141100,140696060,11130,11130,11130,11130,365
|
|
20240222,141000,136633610,11130,11130,11130,11130,0
|
|
20240222,140900,136633610,11130,11130,11130,11130,0
|
|
20240222,140800,136633610,11130,11130,11130,11130,100
|
|
20240222,140700,135520610,11150,11150,11150,11150,0
|
|
20240222,140600,135520610,11150,11150,11150,11150,0
|
|
20240222,140500,135520610,11150,11150,11150,11150,11
|
|
20240222,140400,135397960,11150,11150,11150,11150,6
|
|
20240222,140300,135331060,11130,11130,11130,11130,0
|
|
20240222,140200,135331060,11130,11130,11130,11130,38
|
|
20240222,140100,134908120,11130,11130,11130,11130,0
|
|
20240222,140000,134908120,11130,11130,11130,11130,0
|
|
20240222,135900,134908120,11130,11130,11130,11130,0
|
|
20240222,135800,134908120,11130,11130,11130,11130,1
|
|
20240222,135700,134896990,11130,11130,11130,11130,0
|
|
20240222,135600,134896990,11130,11130,11130,11130,1
|
|
20240222,135500,134885860,11110,11110,11110,11110,0
|
|
20240222,135400,134885860,11110,11110,11110,11110,8
|
|
20240222,135300,134796980,11120,11120,11120,11120,0
|
|
20240222,135200,134796980,11120,11120,11120,11120,0
|
|
20240222,135100,134796980,11120,11120,11120,11120,5
|
|
20240222,135000,134741380,11130,11130,11130,11130,0
|
|
20240222,134900,134741380,11130,11130,11130,11130,2
|
|
20240222,134800,134719120,11100,11110,11110,11100,3
|
|
20240222,134700,134685810,11130,11130,11130,11130,0
|
|
20240222,134600,134685810,11130,11130,11130,11130,43
|
|
20240222,134500,134207220,11110,11110,11110,11110,0
|
|
20240222,134400,134207220,11110,11110,11110,11110,1
|
|
20240222,134300,134196110,11100,11100,11100,11100,2
|
|
20240222,134200,134173910,11090,11110,11110,11090,100
|
|
20240222,134100,133064840,11110,11110,11110,11110,0
|
|
20240222,134000,133064840,11110,11110,11110,11110,0
|
|
20240222,133900,133064840,11110,11110,11110,11110,0
|
|
20240222,133800,133064840,11110,11110,11110,11110,5
|
|
20240222,133700,133009290,11110,11110,11110,11110,19
|
|
20240222,133600,132798200,11120,11120,11120,11120,3
|
|
20240222,133500,132764840,11120,11120,11120,11120,0
|
|
20240222,133400,132764840,11120,11120,11120,11120,0
|
|
20240222,133300,132764840,11120,11120,11120,11120,101
|
|
20240222,133200,131641720,11130,11130,11130,11130,0
|
|
20240222,133100,131641720,11130,11130,11130,11130,0
|
|
20240222,133000,131641720,11130,11130,11130,11130,9
|
|
20240222,132900,131541550,11130,11130,11130,11130,0
|
|
20240222,132800,131541550,11130,11130,11130,11130,0
|
|
20240222,132700,131541550,11130,11130,11130,11130,20
|
|
20240222,132600,131318950,11130,11130,11130,11130,0
|
|
20240222,132500,131318950,11130,11130,11130,11130,0
|
|
20240222,132400,131318950,11130,11130,11130,11130,0
|
|
20240222,132300,131318950,11130,11130,11130,11130,0
|
|
20240222,132200,131318950,11130,11100,11130,11100,153
|
|
20240222,132100,129620620,11100,11100,11100,11100,0
|
|
20240222,132000,129620620,11100,11100,11100,11100,0
|
|
20240222,131900,129620620,11100,11100,11100,11100,0
|
|
20240222,131800,129620620,11100,11100,11100,11100,5
|
|
20240222,131700,129565120,11090,11090,11090,11090,8
|
|
20240222,131600,129476400,11090,11090,11090,11090,70
|
|
20240222,131500,128700100,11090,11090,11090,11090,0
|
|
20240222,131400,128700100,11090,11090,11090,11090,0
|
|
20240222,131300,128700100,11090,11090,11090,11090,0
|
|
20240222,131200,128700100,11090,11090,11090,11090,4
|
|
20240222,131100,128655740,11080,11080,11080,11080,0
|
|
20240222,131000,128655740,11080,11080,11080,11080,0
|
|
20240222,130900,128655740,11080,11080,11080,11080,0
|
|
20240222,130800,128655740,11080,11080,11080,11080,3
|
|
20240222,130700,128622500,11080,11080,11080,11080,40
|
|
20240222,130600,128179300,11080,11080,11080,11080,5
|
|
20240222,130500,128123900,11070,11070,11070,11070,0
|
|
20240222,130400,128123900,11070,11070,11070,11070,23
|
|
20240222,130300,127869290,11050,11060,11060,11050,402
|
|
20240222,130200,123427020,11080,11080,11080,11080,14
|
|
20240222,130100,123271900,11080,11080,11080,11080,0
|
|
20240222,130000,123271900,11080,11080,11080,11080,0
|
|
20240222,125900,123271900,11080,11080,11080,11080,0
|
|
20240222,125800,123271900,11080,11080,11080,11080,0
|
|
20240222,125700,123271900,11080,11080,11080,11080,100
|
|
20240222,125600,122163900,11080,11080,11080,11080,0
|
|
20240222,125500,122163900,11080,11080,11080,11080,27
|
|
20240222,125400,121864740,11080,11080,11080,11080,27
|
|
20240222,125300,121565580,11060,11060,11060,11060,0
|
|
20240222,125200,121565580,11060,11060,11060,11060,51
|
|
20240222,125100,121001520,11070,11070,11070,11070,0
|
|
20240222,125000,121001520,11070,11070,11070,11070,1
|
|
20240222,124900,120990450,11050,11050,11050,11050,0
|
|
20240222,124800,120990450,11050,11050,11050,11050,0
|
|
20240222,124700,120990450,11050,11050,11050,11050,0
|
|
20240222,124600,120990450,11050,11050,11050,11050,0
|
|
20240222,124500,120990450,11050,11050,11050,11050,0
|
|
20240222,124400,120990450,11050,11060,11060,11050,190
|
|
20240222,124300,118889330,11080,11080,11080,11080,4
|
|
20240222,124200,118845010,11070,11070,11070,11070,0
|
|
20240222,124100,118845010,11070,11070,11070,11070,1
|
|
20240222,124000,118833940,11080,11080,11080,11080,20
|
|
20240222,123900,118612340,11080,11080,11080,11080,0
|
|
20240222,123800,118612340,11080,11080,11080,11080,389
|
|
20240222,123700,114302220,11080,11080,11080,11080,1
|
|
20240222,123600,114291140,11060,11060,11060,11060,0
|
|
20240222,123500,114291140,11060,11060,11060,11060,0
|
|
20240222,123400,114291140,11060,11060,11060,11060,0
|
|
20240222,123300,114291140,11060,11060,11060,11060,0
|
|
20240222,123200,114291140,11060,11060,11060,11060,0
|
|
20240222,123100,114291140,11060,11060,11060,11060,0
|
|
20240222,123000,114291140,11060,11060,11060,11060,30
|
|
20240222,122900,113959340,11070,11070,11070,11070,0
|
|
20240222,122800,113959340,11070,11070,11070,11070,1
|
|
20240222,122700,113948270,11070,11070,11070,11070,0
|
|
20240222,122600,113948270,11070,11070,11070,11070,0
|
|
20240222,122500,113948270,11070,11070,11070,11070,1
|
|
20240222,122400,113937200,11070,11070,11070,11070,5
|
|
20240222,122300,113881850,11070,11070,11070,11070,5
|
|
20240222,122200,113826500,11070,11090,11090,11070,500
|
|
20240222,122100,108288590,11090,11090,11090,11090,7
|
|
20240222,122000,108210960,11080,11080,11090,11080,61
|
|
20240222,121900,107534530,11080,11080,11080,11080,5
|
|
20240222,121800,107479130,11080,11080,11080,11080,105
|
|
20240222,121700,106315730,11080,11080,11080,11080,0
|
|
20240222,121600,106315730,11080,11080,11080,11080,0
|
|
20240222,121500,106315730,11080,11080,11080,11080,0
|
|
20240222,121400,106315730,11080,11080,11080,11080,1
|
|
20240222,121300,106304650,11070,11070,11070,11070,0
|
|
20240222,121200,106304650,11070,11070,11070,11070,0
|
|
20240222,121100,106304650,11070,11070,11070,11070,0
|
|
20240222,121000,106304650,11070,11070,11070,11070,0
|
|
20240222,120900,106304650,11070,11070,11070,11070,0
|
|
20240222,120800,106304650,11070,11070,11070,11070,0
|
|
20240222,120700,106304650,11070,11070,11070,11070,100
|
|
20240222,120600,105197650,11100,11100,11100,11100,0
|
|
20240222,120500,105197650,11100,11100,11100,11100,3
|
|
20240222,120400,105164350,11100,11100,11100,11100,2
|
|
20240222,120300,105142150,11100,11100,11100,11100,0
|
|
20240222,120200,105142150,11100,11100,11100,11100,1
|
|
20240222,120100,105131050,11100,11100,11100,11100,0
|
|
20240222,120000,105131050,11100,11100,11100,11100,3
|
|
20240222,115900,105097750,11100,11100,11100,11100,0
|
|
20240222,115800,105097750,11100,11100,11100,11100,0
|
|
20240222,115700,105097750,11100,11100,11100,11100,0
|
|
20240222,115600,105097750,11100,11080,11100,11080,2
|
|
20240222,115500,105075570,11100,11100,11100,11100,0
|
|
20240222,115400,105075570,11100,11100,11100,11100,1
|
|
20240222,115300,105064470,11060,11050,11060,11050,382
|
|
20240222,115200,100839580,11060,11060,11060,11060,0
|
|
20240222,115100,100839580,11060,11060,11060,11060,0
|
|
20240222,115000,100839580,11060,11050,11060,11050,53
|
|
20240222,114900,100253430,11050,11050,11050,11050,15
|
|
20240222,114800,100087680,11050,11050,11050,11050,15
|
|
20240222,114700,99921930,11060,11050,11060,11050,15
|
|
20240222,114600,99756080,11050,11050,11050,11050,5
|
|
20240222,114500,99700830,11060,11050,11060,11050,13
|
|
20240222,114400,99557100,11060,11060,11060,11060,100
|
|
20240222,114300,98451100,11060,11060,11060,11060,1
|
|
20240222,114200,98440040,11050,11050,11050,11050,5
|
|
20240222,114100,98384790,11060,11050,11060,11050,5
|
|
20240222,114000,98329530,11050,11050,11050,11050,5
|
|
20240222,113900,98274280,11050,11050,11050,11050,22
|
|
20240222,113800,98031180,11050,11050,11050,11050,6
|
|
20240222,113700,97964880,11050,11060,11060,11050,39
|
|
20240222,113600,97533600,11060,11060,11060,11060,19
|
|
20240222,113500,97323460,11070,11070,11070,11070,0
|
|
20240222,113400,97323460,11070,11070,11070,11070,0
|
|
20240222,113300,97323460,11070,11070,11070,11070,0
|
|
20240222,113200,97323460,11070,11070,11070,11070,0
|
|
20240222,113100,97323460,11070,11070,11070,11070,1
|
|
20240222,113000,97312390,11100,11100,11100,11100,0
|
|
20240222,112900,97312390,11100,11100,11100,11100,0
|
|
20240222,112800,97312390,11100,11100,11100,11100,0
|
|
20240222,112700,97312390,11100,11100,11100,11100,0
|
|
20240222,112600,97312390,11100,11100,11100,11100,0
|
|
20240222,112500,97312390,11100,11080,11100,11080,11
|
|
20240222,112400,97190490,11050,11050,11050,11050,0
|
|
20240222,112300,97190490,11050,11050,11050,11050,0
|
|
20240222,112200,97190490,11050,11050,11050,11050,0
|
|
20240222,112100,97190490,11050,11050,11050,11050,0
|
|
20240222,112000,97190490,11050,11050,11050,11050,0
|
|
20240222,111900,97190490,11050,11050,11050,11050,252
|
|
20240222,111800,94405890,11050,11050,11050,11050,0
|
|
20240222,111700,94405890,11050,11070,11070,11050,252
|
|
20240222,111600,91619910,11070,11070,11070,11070,2
|
|
20240222,111500,91597770,11060,11060,11060,11060,0
|
|
20240222,111400,91597770,11060,11060,11060,11060,0
|
|
20240222,111300,91597770,11060,11060,11060,11060,11
|
|
20240222,111200,91476110,11060,11060,11060,11060,170
|
|
20240222,111100,89595910,11070,11080,11080,11070,231
|
|
20240222,111000,87038140,11070,11070,11070,11070,0
|
|
20240222,110900,87038140,11070,11070,11070,11070,0
|
|
20240222,110800,87038140,11070,11080,11080,11070,83
|
|
20240222,110700,86118830,11080,11080,11080,11080,156
|
|
20240222,110600,84390350,11100,11100,11100,11100,10
|
|
20240222,110500,84279350,11090,11090,11090,11090,3
|
|
20240222,110400,84246080,11090,11090,11090,11090,17
|
|
20240222,110300,84057550,11090,11090,11090,11090,3
|
|
20240222,110200,84024280,11090,11090,11090,11090,4
|
|
20240222,110100,83979920,11100,11100,11100,11100,0
|
|
20240222,110000,83979920,11100,11100,11100,11100,64
|
|
20240222,105900,83269520,11090,11090,11090,11090,0
|
|
20240222,105800,83269520,11090,11090,11090,11090,5
|
|
20240222,105700,83214070,11090,11090,11090,11090,3
|
|
20240222,105600,83180800,11090,11090,11090,11090,17
|
|
20240222,105500,82992270,11100,11100,11100,11100,5
|
|
20240222,105400,82936770,11100,11100,11100,11100,3
|
|
20240222,105300,82903470,11090,11100,11100,11090,32
|
|
20240222,105200,82548310,11120,11120,11120,11120,0
|
|
20240222,105100,82548310,11120,11120,11120,11120,0
|
|
20240222,105000,82548310,11120,11130,11130,11120,22
|
|
20240222,104900,82303470,11120,11120,11120,11120,5
|
|
20240222,104800,82247870,11120,11120,11120,11120,3
|
|
20240222,104700,82214510,11120,11120,11120,11120,0
|
|
20240222,104600,82214510,11120,11120,11120,11120,5
|
|
20240222,104500,82158910,11120,11120,11120,11120,0
|
|
20240222,104400,82158910,11120,11120,11120,11120,0
|
|
20240222,104300,82158910,11120,11120,11120,11120,2
|
|
20240222,104200,82136670,11120,11120,11120,11120,0
|
|
20240222,104100,82136670,11120,11120,11120,11120,10
|
|
20240222,104000,82025470,11120,11120,11120,11120,0
|
|
20240222,103900,82025470,11120,11120,11120,11120,0
|
|
20240222,103800,82025470,11120,11120,11120,11120,1
|
|
20240222,103700,82014350,11120,11120,11120,11120,45
|
|
20240222,103600,81513950,11090,11090,11090,11090,0
|
|
20240222,103500,81513950,11090,11090,11090,11090,26
|
|
20240222,103400,81225610,11100,11100,11100,11100,0
|
|
20240222,103300,81225610,11100,11100,11100,11100,1
|
|
20240222,103200,81214510,11100,11100,11100,11100,0
|
|
20240222,103100,81214510,11100,11100,11100,11100,0
|
|
20240222,103000,81214510,11100,11100,11100,11100,1
|
|
20240222,102900,81203410,11090,11090,11090,11090,0
|
|
20240222,102800,81203410,11090,11090,11090,11090,81
|
|
20240222,102700,80305120,11090,11120,11120,11090,20
|
|
20240222,102600,80083290,11080,11080,11080,11080,0
|
|
20240222,102500,80083290,11080,11080,11080,11080,0
|
|
20240222,102400,80083290,11080,11080,11120,11080,58
|
|
20240222,102300,79439670,11080,11080,11080,11080,10
|
|
20240222,102200,79328870,11080,11080,11090,11080,63
|
|
20240222,102100,78630810,11090,11090,11090,11080,60
|
|
20240222,102000,77965510,11090,11090,11090,11090,0
|
|
20240222,101900,77965510,11090,11100,11100,11090,19
|
|
20240222,101800,77754710,11100,11100,11100,11100,55
|
|
20240222,101700,77144210,11120,11120,11120,11120,0
|
|
20240222,101600,77144210,11120,11120,11120,11120,0
|
|
20240222,101500,77144210,11120,11120,11120,11120,0
|
|
20240222,101400,77144210,11120,11120,11120,11120,10
|
|
20240222,101300,77033010,11120,11120,11120,11120,0
|
|
20240222,101200,77033010,11120,11120,11120,11120,1
|
|
20240222,101100,77021890,11120,11120,11120,11120,0
|
|
20240222,101000,77021890,11120,11120,11120,11120,0
|
|
20240222,100900,77021890,11120,11120,11120,11120,6
|
|
20240222,100800,76955170,11120,11120,11120,11120,3
|
|
20240222,100700,76921810,11120,11120,11120,11120,26
|
|
20240222,100600,76632690,11120,11120,11120,11120,0
|
|
20240222,100500,76632690,11120,11120,11120,11120,0
|
|
20240222,100400,76632690,11120,11120,11120,11120,0
|
|
20240222,100300,76632690,11120,11120,11120,11120,146
|
|
20240222,100200,75009170,11120,11100,11120,11100,8
|
|
20240222,100100,74920330,11090,11090,11090,11090,1
|
|
20240222,100000,74909240,11100,11100,11100,11100,2
|
|
20240222,095900,74887040,11090,11090,11090,11090,0
|
|
20240222,095800,74887040,11090,11090,11090,11090,0
|
|
20240222,095700,74887040,11090,11090,11090,11090,90
|
|
20240222,095600,73888940,11090,11090,11090,11090,50
|
|
20240222,095500,73334440,11090,11090,11090,11090,0
|
|
20240222,095400,73334440,11090,11090,11090,11090,0
|
|
20240222,095300,73334440,11090,11090,11090,11090,104
|
|
20240222,095200,72181080,11110,11110,11110,11110,0
|
|
20240222,095100,72181080,11110,11110,11110,11110,36
|
|
20240222,095000,71781120,11090,11100,11100,11090,59
|
|
20240222,094900,71126350,11100,11100,11100,11100,5
|
|
20240222,094800,71070850,11100,11100,11100,11100,0
|
|
20240222,094700,71070850,11100,11100,11100,11100,1
|
|
20240222,094600,71059750,11110,11110,11110,11110,53
|
|
20240222,094500,70470920,11090,11090,11090,11090,180
|
|
20240222,094400,68474720,11100,11100,11100,11100,101
|
|
20240222,094300,67353620,11100,11100,11100,11090,116
|
|
20240222,094200,66066900,11100,11100,11100,11100,0
|
|
20240222,094100,66066900,11100,11100,11100,11100,99
|
|
20240222,094000,64968000,11110,11110,11110,11110,2
|
|
20240222,093900,64945780,11110,11110,11110,11110,2
|
|
20240222,093800,64923560,11110,11110,11110,11110,123
|
|
20240222,093700,63557030,11110,11110,11110,11110,1
|
|
20240222,093600,63545920,11100,11110,11110,11100,221
|
|
20240222,093500,61092620,11120,11120,11120,11120,0
|
|
20240222,093400,61092620,11120,11120,11120,11120,0
|
|
20240222,093300,61092620,11120,11120,11120,11120,1
|
|
20240222,093200,61081500,11120,11120,11120,11120,0
|
|
20240222,093100,61081500,11120,11100,11120,11100,153
|
|
20240222,093000,59383180,11100,11120,11120,11100,1104
|
|
20240222,092900,47125670,11110,11110,11110,11110,0
|
|
20240222,092800,47125670,11110,11110,11110,11110,0
|
|
20240222,092700,47125670,11110,11110,11110,11110,10
|
|
20240222,092600,47014570,11120,11120,11120,11120,28
|
|
20240222,092500,46703210,11120,11120,11120,11120,10
|
|
20240222,092400,46592010,11120,11120,11120,11120,0
|
|
20240222,092300,46592010,11120,11120,11120,11120,22
|
|
20240222,092200,46347370,11130,11130,11130,11130,98
|
|
20240222,092100,45256630,11130,11130,11130,11130,0
|
|
20240222,092000,45256630,11130,11130,11130,11130,0
|
|
20240222,091900,45256630,11130,11130,11130,11130,198
|
|
20240222,091800,43052890,11130,11130,11130,11120,450
|
|
20240222,091700,38044650,11130,11130,11130,11130,50
|
|
20240222,091600,37488150,11130,11130,11130,11130,0
|
|
20240222,091500,37488150,11130,11130,11130,11130,1
|
|
20240222,091400,37477020,11130,11130,11130,11130,1
|
|
20240222,091300,37465890,11130,11110,11130,11110,21
|
|
20240222,091200,37232360,11130,11130,11130,11130,221
|
|
20240222,091100,34772630,11130,11130,11130,11130,0
|
|
20240222,091000,34772630,11130,11130,11130,11130,24
|
|
20240222,090900,34505510,11130,11130,11130,11130,33
|
|
20240222,090800,34138220,11110,11110,11110,11110,207
|
|
20240222,090700,31838450,11100,11100,11100,11100,1608
|
|
20240222,090600,13989650,11100,11110,11110,11050,310
|
|
20240222,090500,10552760,11110,11140,11140,11110,61
|
|
20240222,090400,9873280,11200,11200,11200,11100,305
|
|
20240222,090300,6480730,11220,11190,11220,11150,266
|
|
20240222,090200,3511060,11240,11240,11240,11240,0
|
|
20240222,090100,3511060,11240,11230,11250,11190,241
|
|
20240222,090000,810640,11240,11260,11260,11240,72
|