580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183700,333718100,11040,11040,11040,11040,958
|
|
20240220,183600,333718100,11040,11040,11040,11040,0
|
|
20240220,183500,333718100,11040,11040,11040,11040,0
|
|
20240220,183400,333718100,11040,11040,11040,11040,0
|
|
20240220,183300,333718100,11040,11040,11040,11040,0
|
|
20240220,183200,333718100,11040,11040,11040,11040,0
|
|
20240220,183100,333718100,11040,11040,11040,11040,0
|
|
20240220,183000,333718100,11040,11040,11040,11040,0
|
|
20240220,182900,333718100,11040,11040,11040,11040,0
|
|
20240220,182800,333718100,11040,11040,11040,11040,0
|
|
20240220,182700,333718100,11040,11040,11040,11040,0
|
|
20240220,182600,333718100,11040,11040,11040,11040,0
|
|
20240220,182500,333718100,11040,11040,11040,11040,0
|
|
20240220,182400,333718100,11040,11040,11040,11040,0
|
|
20240220,182300,333718100,11040,11040,11040,11040,0
|
|
20240220,182200,333718100,11040,11040,11040,11040,0
|
|
20240220,182100,333718100,11040,11040,11040,11040,0
|
|
20240220,182000,333718100,11040,11040,11040,11040,0
|
|
20240220,181900,333718100,11040,11040,11040,11040,0
|
|
20240220,181800,333718100,11040,11040,11040,11040,0
|
|
20240220,181700,333718100,11040,11040,11040,11040,0
|
|
20240220,181600,333718100,11040,11040,11040,11040,0
|
|
20240220,181500,333718100,11040,11040,11040,11040,0
|
|
20240220,181400,333718100,11040,11040,11040,11040,0
|
|
20240220,181300,333718100,11040,11040,11040,11040,0
|
|
20240220,181200,333718100,11040,11040,11040,11040,0
|
|
20240220,181100,333718100,11040,11040,11040,11040,0
|
|
20240220,181000,333718100,11040,11040,11040,11040,0
|
|
20240220,180900,333718100,11040,11040,11040,11040,0
|
|
20240220,180800,333718100,11040,11040,11040,11040,0
|
|
20240220,180700,333718100,11040,11040,11040,11040,958
|
|
20240220,180600,333718100,11040,11040,11040,11040,0
|
|
20240220,180500,333718100,11040,11040,11040,11040,0
|
|
20240220,180400,333718100,11040,11040,11040,11040,0
|
|
20240220,180300,333718100,11040,11040,11040,11040,0
|
|
20240220,180200,333718100,11040,11040,11040,11040,0
|
|
20240220,180100,333718100,11040,11040,11040,11040,0
|
|
20240220,180000,333718100,11040,11040,11040,11040,0
|
|
20240220,175900,333718100,11040,11040,11040,11040,0
|
|
20240220,175800,333718100,11040,11040,11040,11040,0
|
|
20240220,175700,333718100,11040,11040,11040,11040,0
|
|
20240220,175600,333718100,11040,11040,11040,11040,0
|
|
20240220,175500,333718100,11040,11040,11040,11040,0
|
|
20240220,175400,333718100,11040,11040,11040,11040,0
|
|
20240220,175300,333718100,11040,11040,11040,11040,0
|
|
20240220,175200,333718100,11040,11040,11040,11040,0
|
|
20240220,175100,333718100,11040,11040,11040,11040,0
|
|
20240220,175000,333718100,11040,11040,11040,11040,0
|
|
20240220,174900,333718100,11040,11040,11040,11040,0
|
|
20240220,174800,333718100,11040,11040,11040,11040,0
|
|
20240220,174700,333718100,11040,11040,11040,11040,0
|
|
20240220,174600,333718100,11040,11040,11040,11040,0
|
|
20240220,174500,333718100,11040,11040,11040,11040,0
|
|
20240220,174400,333718100,11040,11040,11040,11040,0
|
|
20240220,174300,333718100,11040,11040,11040,11040,0
|
|
20240220,174200,333718100,11040,11040,11040,11040,0
|
|
20240220,174100,333718100,11040,11040,11040,11040,0
|
|
20240220,174000,333718100,11040,11040,11040,11040,0
|
|
20240220,173900,333718100,11040,11040,11040,11040,0
|
|
20240220,173800,333718100,11040,11040,11040,11040,0
|
|
20240220,173700,333718100,11040,11040,11040,11040,958
|
|
20240220,173600,333718100,11040,11040,11040,11040,0
|
|
20240220,173500,333718100,11040,11040,11040,11040,0
|
|
20240220,173400,333718100,11040,11040,11040,11040,0
|
|
20240220,173300,333718100,11040,11040,11040,11040,0
|
|
20240220,173200,333718100,11040,11040,11040,11040,0
|
|
20240220,173100,333718100,11040,11040,11040,11040,0
|
|
20240220,173000,333718100,11040,11040,11040,11040,0
|
|
20240220,172900,333718100,11040,11040,11040,11040,0
|
|
20240220,172800,333718100,11040,11040,11040,11040,0
|
|
20240220,172700,333718100,11040,11040,11040,11040,0
|
|
20240220,172600,333718100,11040,11040,11040,11040,0
|
|
20240220,172500,333718100,11040,11040,11040,11040,0
|
|
20240220,172400,333718100,11040,11040,11040,11040,0
|
|
20240220,172300,333718100,11040,11040,11040,11040,0
|
|
20240220,172200,333718100,11040,11040,11040,11040,0
|
|
20240220,172100,333718100,11040,11040,11040,11040,0
|
|
20240220,172000,333718100,11040,11040,11040,11040,0
|
|
20240220,171900,333718100,11040,11040,11040,11040,0
|
|
20240220,171800,333718100,11040,11040,11040,11040,0
|
|
20240220,171700,333718100,11040,11040,11040,11040,0
|
|
20240220,171600,333718100,11040,11040,11040,11040,0
|
|
20240220,171500,333718100,11040,11040,11040,11040,0
|
|
20240220,171400,333718100,11040,11040,11040,11040,0
|
|
20240220,171300,333718100,11040,11040,11040,11040,0
|
|
20240220,171200,333718100,11040,11040,11040,11040,0
|
|
20240220,171100,333718100,11040,11040,11040,11040,0
|
|
20240220,171000,333718100,11040,11040,11040,11040,0
|
|
20240220,170900,333718100,11040,11040,11040,11040,0
|
|
20240220,170800,333718100,11040,11040,11040,11040,0
|
|
20240220,170700,333718100,11040,11040,11040,11040,958
|
|
20240220,170600,333718100,11040,11040,11040,11040,0
|
|
20240220,170500,333718100,11040,11040,11040,11040,0
|
|
20240220,170400,333718100,11040,11040,11040,11040,0
|
|
20240220,170300,333718100,11040,11040,11040,11040,0
|
|
20240220,170200,333718100,11040,11040,11040,11040,0
|
|
20240220,170100,333718100,11040,11040,11040,11040,0
|
|
20240220,170000,333718100,11040,11040,11040,11040,0
|
|
20240220,165900,333718100,11040,11040,11040,11040,0
|
|
20240220,165800,333718100,11040,11040,11040,11040,0
|
|
20240220,165700,333718100,11040,11040,11040,11040,0
|
|
20240220,165600,333718100,11040,11040,11040,11040,0
|
|
20240220,165500,333718100,11040,11040,11040,11040,0
|
|
20240220,165400,333718100,11040,11040,11040,11040,0
|
|
20240220,165300,333718100,11040,11040,11040,11040,0
|
|
20240220,165200,333718100,11040,11040,11040,11040,0
|
|
20240220,165100,333718100,11040,11040,11040,11040,0
|
|
20240220,165000,333718100,11040,11040,11040,11040,0
|
|
20240220,164900,333718100,11040,11040,11040,11040,0
|
|
20240220,164800,333718100,11040,11040,11040,11040,0
|
|
20240220,164700,333718100,11040,11040,11040,11040,0
|
|
20240220,164600,333718100,11040,11040,11040,11040,0
|
|
20240220,164500,333718100,11040,11040,11040,11040,0
|
|
20240220,164400,333718100,11040,11040,11040,11040,0
|
|
20240220,164300,333718100,11040,11040,11040,11040,0
|
|
20240220,164200,333718100,11040,11040,11040,11040,0
|
|
20240220,164100,333718100,11040,11040,11040,11040,0
|
|
20240220,164000,333718100,11040,11040,11040,11040,0
|
|
20240220,163900,333718100,11040,11040,11040,11040,0
|
|
20240220,163800,333718100,11040,11040,11040,11040,0
|
|
20240220,163700,333718100,11040,11040,11040,11040,958
|
|
20240220,163600,333718100,11040,11040,11040,11040,0
|
|
20240220,163500,333718100,11040,11040,11040,11040,0
|
|
20240220,163400,333718100,11040,11040,11040,11040,0
|
|
20240220,163300,333718100,11040,11040,11040,11040,0
|
|
20240220,163200,333718100,11040,11040,11040,11040,0
|
|
20240220,163100,333718100,11040,11040,11040,11040,0
|
|
20240220,163000,333718100,11040,11040,11040,11040,0
|
|
20240220,162900,333718100,11040,11040,11040,11040,0
|
|
20240220,162800,333718100,11040,11040,11040,11040,0
|
|
20240220,162700,333718100,11040,11040,11040,11040,0
|
|
20240220,162600,333718100,11040,11040,11040,11040,0
|
|
20240220,162500,333718100,11040,11040,11040,11040,0
|
|
20240220,162400,333718100,11040,11040,11040,11040,0
|
|
20240220,162300,333718100,11040,11040,11040,11040,0
|
|
20240220,162200,333718100,11040,11040,11040,11040,0
|
|
20240220,162100,333718100,11040,11040,11040,11040,0
|
|
20240220,162000,333718100,11040,11040,11040,11040,0
|
|
20240220,161900,333718100,11040,11040,11040,11040,0
|
|
20240220,161800,333718100,11040,11040,11040,11040,0
|
|
20240220,161700,333718100,11040,11040,11040,11040,0
|
|
20240220,161600,333718100,11040,11040,11040,11040,0
|
|
20240220,161500,333718100,11040,11040,11040,11040,0
|
|
20240220,161400,333718100,11040,11040,11040,11040,0
|
|
20240220,161300,333718100,11040,11040,11040,11040,0
|
|
20240220,161200,333718100,11040,11040,11040,11040,0
|
|
20240220,161100,333718100,11040,11040,11040,11040,0
|
|
20240220,161000,333718100,11040,11040,11040,11040,0
|
|
20240220,160900,333718100,11040,11040,11040,11040,0
|
|
20240220,160800,333718100,11040,11040,11040,11040,0
|
|
20240220,160700,333718100,11040,11040,11040,11040,958
|
|
20240220,160600,333718100,11040,11040,11040,11040,0
|
|
20240220,160500,333718100,11040,11040,11040,11040,0
|
|
20240220,160400,333718100,11040,11040,11040,11040,0
|
|
20240220,160300,333718100,11040,11040,11040,11040,0
|
|
20240220,160200,333718100,11040,11040,11040,11040,0
|
|
20240220,160100,333718100,11040,11040,11040,11040,0
|
|
20240220,160000,333718100,11040,11040,11040,11040,0
|
|
20240220,155900,333718100,11040,11040,11040,11040,0
|
|
20240220,155800,333718100,11040,11040,11040,11040,0
|
|
20240220,155700,333718100,11040,11040,11040,11040,0
|
|
20240220,155600,333718100,11040,11040,11040,11040,0
|
|
20240220,155500,333718100,11040,11040,11040,11040,0
|
|
20240220,155400,333718100,11040,11040,11040,11040,0
|
|
20240220,155300,333718100,11040,11040,11040,11040,0
|
|
20240220,155200,333718100,11040,11040,11040,11040,0
|
|
20240220,155100,333718100,11040,11040,11040,11040,0
|
|
20240220,155000,333718100,11040,11040,11040,11040,0
|
|
20240220,154900,333718100,11040,11040,11040,11040,0
|
|
20240220,154800,333718100,11040,11040,11040,11040,0
|
|
20240220,154700,333718100,11040,11040,11040,11040,0
|
|
20240220,154600,333718100,11040,11040,11040,11040,0
|
|
20240220,154500,333718100,11040,11040,11040,11040,0
|
|
20240220,154400,333718100,11040,11040,11040,11040,0
|
|
20240220,154300,333718100,11040,11040,11040,11040,0
|
|
20240220,154200,333718100,11040,11040,11040,11040,0
|
|
20240220,154100,333718100,11040,11040,11040,11040,0
|
|
20240220,154000,333718100,11040,11040,11040,11040,0
|
|
20240220,153900,333718100,11040,11040,11040,11040,0
|
|
20240220,153800,333718100,11040,11040,11040,11040,0
|
|
20240220,153700,333718100,11040,11040,11040,11040,958
|
|
20240220,153600,333718100,11040,11040,11040,11040,0
|
|
20240220,153500,333718100,11040,11040,11040,11040,0
|
|
20240220,153400,333718100,11040,11040,11040,11040,0
|
|
20240220,153300,333718100,11040,11040,11040,11040,0
|
|
20240220,153200,333718100,11040,11040,11040,11040,0
|
|
20240220,153100,333718100,11040,11040,11040,11040,0
|
|
20240220,153000,333718100,11040,11040,11040,11040,958
|
|
20240220,152900,323141780,11090,11090,11090,11090,0
|
|
20240220,152800,323141780,11090,11090,11090,11090,0
|
|
20240220,152700,323141780,11090,11090,11090,11090,0
|
|
20240220,152600,323141780,11090,11090,11090,11090,0
|
|
20240220,152500,323141780,11090,11090,11090,11090,0
|
|
20240220,152400,323141780,11090,11090,11090,11090,0
|
|
20240220,152300,323141780,11090,11090,11090,11090,0
|
|
20240220,152200,323141780,11090,11090,11090,11090,0
|
|
20240220,152100,323141780,11090,11090,11090,11090,0
|
|
20240220,152000,323141780,11090,11090,11090,11090,0
|
|
20240220,151900,323141780,11090,11040,11090,11040,22
|
|
20240220,151800,322898850,11090,11090,11090,11090,0
|
|
20240220,151700,322898850,11090,11090,11090,11090,0
|
|
20240220,151600,322898850,11090,11090,11090,11090,0
|
|
20240220,151500,322898850,11090,11090,11090,11090,1
|
|
20240220,151400,322887760,11030,11030,11030,11030,10
|
|
20240220,151300,322777460,11040,11040,11040,11040,500
|
|
20240220,151200,317257460,11080,11080,11080,11080,0
|
|
20240220,151100,317257460,11080,11080,11080,11080,0
|
|
20240220,151000,317257460,11080,11080,11080,11080,0
|
|
20240220,150900,317257460,11080,11080,11080,11080,0
|
|
20240220,150800,317257460,11080,11080,11080,11080,0
|
|
20240220,150700,317257460,11080,11080,11080,11080,0
|
|
20240220,150600,317257460,11080,11080,11080,11080,0
|
|
20240220,150500,317257460,11080,11000,11080,11000,478
|
|
20240220,150400,311999380,11000,11000,11000,11000,106
|
|
20240220,150300,310833380,11000,11080,11080,11000,2476
|
|
20240220,150200,283559170,11110,11110,11110,11110,0
|
|
20240220,150100,283559170,11110,11110,11110,11110,0
|
|
20240220,150000,283559170,11110,11110,11110,11110,0
|
|
20240220,145900,283559170,11110,11110,11110,11110,0
|
|
20240220,145800,283559170,11110,11110,11110,11110,0
|
|
20240220,145700,283559170,11110,11110,11110,11110,0
|
|
20240220,145600,283559170,11110,11110,11110,11110,1
|
|
20240220,145500,283548060,11110,11110,11110,11110,7
|
|
20240220,145400,283470290,11110,11110,11110,11110,26
|
|
20240220,145300,283181430,11110,11110,11110,11110,0
|
|
20240220,145200,283181430,11110,11110,11110,11110,0
|
|
20240220,145100,283181430,11110,11110,11110,11110,2
|
|
20240220,145000,283159210,11110,11110,11110,11110,0
|
|
20240220,144900,283159210,11110,11110,11110,11110,70
|
|
20240220,144800,282381510,11110,11110,11110,11110,27
|
|
20240220,144700,282081540,11100,11100,11100,11100,0
|
|
20240220,144600,282081540,11100,11100,11100,11100,25
|
|
20240220,144500,281804040,11100,11100,11100,11100,0
|
|
20240220,144400,281804040,11100,11100,11100,11100,28
|
|
20240220,144300,281493240,11100,11100,11100,11100,28
|
|
20240220,144200,281182440,11100,11100,11100,11100,0
|
|
20240220,144100,281182440,11100,11100,11100,11100,28
|
|
20240220,144000,280871640,11090,11090,11090,11090,0
|
|
20240220,143900,280871640,11090,11090,11090,11090,27
|
|
20240220,143800,280572210,11080,11090,11090,11080,29
|
|
20240220,143700,280250610,11080,11080,11080,11080,0
|
|
20240220,143600,280250610,11080,11080,11080,11080,24
|
|
20240220,143500,279984690,11080,11080,11080,11080,26
|
|
20240220,143400,279696610,11090,11090,11090,11090,28
|
|
20240220,143300,279386090,11090,11090,11090,11090,5
|
|
20240220,143200,279330640,11090,11090,11090,11090,28
|
|
20240220,143100,279020120,11090,11090,11090,11090,28
|
|
20240220,143000,278709600,11080,11080,11080,11080,0
|
|
20240220,142900,278709600,11080,11080,11080,11080,5
|
|
20240220,142800,278654200,11080,11080,11080,11080,0
|
|
20240220,142700,278654200,11080,11080,11080,11080,28
|
|
20240220,142600,278343960,11070,11080,11080,11070,78
|
|
20240220,142500,277480220,11080,11080,11080,11080,0
|
|
20240220,142400,277480220,11080,11080,11080,11080,28
|
|
20240220,142300,277169980,11080,11080,11080,11080,0
|
|
20240220,142200,277169980,11080,11080,11080,11080,28
|
|
20240220,142100,276859740,11080,11080,11080,11080,28
|
|
20240220,142000,276549500,11080,11080,11080,11080,0
|
|
20240220,141900,276549500,11080,11080,11080,11080,28
|
|
20240220,141800,276239260,11080,11080,11080,11080,0
|
|
20240220,141700,276239260,11080,11080,11080,11080,28
|
|
20240220,141600,275929020,11080,11080,11080,11080,0
|
|
20240220,141500,275929020,11080,11080,11080,11070,604
|
|
20240220,141400,269238050,11090,11090,11090,11090,28
|
|
20240220,141300,268927530,11090,11090,11090,11090,48
|
|
20240220,141200,268395210,11080,11080,11080,11080,8
|
|
20240220,141100,268306570,11080,11100,11100,11080,84
|
|
20240220,141000,267374230,11110,11120,11120,11100,147
|
|
20240220,140900,265741550,11110,11110,11110,11110,8
|
|
20240220,140800,265652670,11110,11120,11120,11110,7
|
|
20240220,140700,265574890,11130,11130,11130,11130,28
|
|
20240220,140600,265263250,11130,11130,11130,11130,131
|
|
20240220,140500,263805220,11130,11130,11130,11130,25
|
|
20240220,140400,263526970,11130,11140,11140,11130,32
|
|
20240220,140300,263170530,11120,11120,11120,11120,0
|
|
20240220,140200,263170530,11120,11120,11120,11120,1
|
|
20240220,140100,263159410,11130,11130,11130,11130,5
|
|
20240220,140000,263103760,11130,11130,11140,11130,48
|
|
20240220,135900,262569150,11130,11130,11130,11130,8
|
|
20240220,135800,262480110,11130,11140,11140,11130,32
|
|
20240220,135700,262123670,11130,11130,11130,11130,11
|
|
20240220,135600,262001240,11130,11130,11130,11130,9
|
|
20240220,135500,261901070,11130,11120,11130,11120,9
|
|
20240220,135400,261800910,11120,11130,11130,11120,44
|
|
20240220,135300,261311350,11120,11120,11120,11120,1
|
|
20240220,135200,261300230,11120,11130,11130,11120,29
|
|
20240220,135100,260977470,11140,11120,11140,11120,2
|
|
20240220,135000,260955210,11140,11120,11140,11120,31
|
|
20240220,134900,260610190,11120,11120,11120,11120,2
|
|
20240220,134800,260587950,11130,11120,11130,11120,29
|
|
20240220,134700,260265190,11120,11130,11130,11120,29
|
|
20240220,134600,259942430,11130,11130,11130,11130,0
|
|
20240220,134500,259942430,11130,11130,11130,11130,0
|
|
20240220,134400,259942430,11130,11130,11130,11130,0
|
|
20240220,134300,259942430,11130,11130,11130,11130,3
|
|
20240220,134200,259909040,11080,11080,11080,11080,0
|
|
20240220,134100,259909040,11080,11080,11080,11080,0
|
|
20240220,134000,259909040,11080,11080,11080,11080,211
|
|
20240220,133900,257571160,11070,11070,11070,11070,30
|
|
20240220,133800,257239060,11080,11080,11080,11080,28
|
|
20240220,133700,256928820,11080,11080,11080,11080,0
|
|
20240220,133600,256928820,11080,11080,11080,11080,28
|
|
20240220,133500,256618580,11070,11080,11080,11070,29
|
|
20240220,133400,256297270,11080,11080,11080,11080,0
|
|
20240220,133300,256297270,11080,11080,11080,11080,28
|
|
20240220,133200,255987030,11080,11080,11080,11080,0
|
|
20240220,133100,255987030,11080,11080,11080,11080,28
|
|
20240220,133000,255676790,11080,11080,11080,11080,28
|
|
20240220,132900,255366550,11070,11070,11070,11070,9
|
|
20240220,132800,255266920,11080,11080,11080,11080,28
|
|
20240220,132700,254956680,11050,11050,11050,11050,0
|
|
20240220,132600,254956680,11050,11050,11050,11050,0
|
|
20240220,132500,254956680,11050,11050,11050,11050,0
|
|
20240220,132400,254956680,11050,11050,11050,11050,0
|
|
20240220,132300,254956680,11050,11050,11050,11050,11
|
|
20240220,132200,254835130,11040,11040,11040,11040,0
|
|
20240220,132100,254835130,11040,11040,11040,11040,0
|
|
20240220,132000,254835130,11040,11040,11050,11020,52
|
|
20240220,131900,254261380,11040,11040,11040,11040,0
|
|
20240220,131800,254261380,11040,11040,11040,11040,447
|
|
20240220,131700,249326500,11040,11040,11040,11040,18
|
|
20240220,131600,249127780,11050,11050,11050,11050,28
|
|
20240220,131500,248818380,11050,11050,11050,11050,3
|
|
20240220,131400,248785230,11050,11050,11050,11050,150
|
|
20240220,131300,247127730,11050,11070,11070,11050,450
|
|
20240220,131200,242153990,11090,11100,11100,11070,532
|
|
20240220,131100,236262730,11080,11080,11080,11080,0
|
|
20240220,131000,236262730,11080,11080,11080,11080,0
|
|
20240220,130900,236262730,11080,11080,11080,11080,0
|
|
20240220,130800,236262730,11080,11080,11080,11080,0
|
|
20240220,130700,236262730,11080,11110,11110,11080,10
|
|
20240220,130600,236151860,11150,11150,11160,11150,36
|
|
20240220,130500,235750180,11160,11150,11160,11150,2
|
|
20240220,130400,235727870,11150,11150,11150,11150,100
|
|
20240220,130300,234612870,11120,11120,11120,11120,0
|
|
20240220,130200,234612870,11120,11120,11120,11120,0
|
|
20240220,130100,234612870,11120,11120,11120,11120,0
|
|
20240220,130000,234612870,11120,11120,11120,11120,0
|
|
20240220,125900,234612870,11120,11160,11160,11120,190
|
|
20240220,125800,232493400,11160,11160,11160,11160,1
|
|
20240220,125700,232482240,11160,11170,11170,11160,29
|
|
20240220,125600,232158320,11160,11160,11160,11160,7
|
|
20240220,125500,232080200,11160,11160,11160,11160,1
|
|
20240220,125400,232069040,11170,11170,11170,11170,28
|
|
20240220,125300,231756280,11170,11170,11170,11170,0
|
|
20240220,125200,231756280,11170,11170,11170,11170,43
|
|
20240220,125100,231275970,11170,11170,11170,11170,0
|
|
20240220,125000,231275970,11170,11170,11170,11170,28
|
|
20240220,124900,230963210,11170,11170,11170,11170,28
|
|
20240220,124800,230650450,11170,11170,11170,11170,0
|
|
20240220,124700,230650450,11170,11170,11170,11170,28
|
|
20240220,124600,230337690,11170,11170,11170,11170,0
|
|
20240220,124500,230337690,11170,11170,11170,11170,28
|
|
20240220,124400,230024930,11170,11170,11170,11170,28
|
|
20240220,124300,229712170,11170,11170,11170,11170,4
|
|
20240220,124200,229667490,11170,11170,11170,11170,28
|
|
20240220,124100,229354730,11160,11170,11170,11160,34
|
|
20240220,124000,228975220,11180,11180,11180,11180,28
|
|
20240220,123900,228662180,11180,11180,11180,11180,28
|
|
20240220,123800,228349140,11180,11180,11180,11180,0
|
|
20240220,123700,228349140,11180,11180,11180,11180,58
|
|
20240220,123600,227700700,11170,11170,11170,11170,2
|
|
20240220,123500,227678360,11180,11180,11180,11180,28
|
|
20240220,123400,227365320,11170,11170,11170,11170,0
|
|
20240220,123300,227365320,11170,11170,11170,11170,21
|
|
20240220,123200,227130750,11170,11170,11170,11170,28
|
|
20240220,123100,226817990,11170,11170,11170,11170,0
|
|
20240220,123000,226817990,11170,11170,11170,11170,0
|
|
20240220,122900,226817990,11170,11160,11170,11160,6
|
|
20240220,122800,226751020,11170,11160,11170,11160,34
|
|
20240220,122700,226371300,11170,11170,11170,11170,28
|
|
20240220,122600,226058540,11170,11170,11170,11170,0
|
|
20240220,122500,226058540,11170,11170,11170,11170,28
|
|
20240220,122400,225745780,11160,11160,11160,11160,6
|
|
20240220,122300,225678820,11170,11170,11170,11170,29
|
|
20240220,122200,225354890,11170,11170,11170,11170,28
|
|
20240220,122100,225042130,11170,11170,11170,11170,0
|
|
20240220,122000,225042130,11170,11160,11170,11160,82
|
|
20240220,121900,224126230,11170,11170,11170,11170,0
|
|
20240220,121800,224126230,11170,11170,11170,11170,28
|
|
20240220,121700,223813470,11160,11160,11160,11160,0
|
|
20240220,121600,223813470,11160,11160,11160,11160,10
|
|
20240220,121500,223701870,11150,11150,11150,11150,0
|
|
20240220,121400,223701870,11150,11150,11150,11150,1
|
|
20240220,121300,223690720,11150,11150,11150,11150,28
|
|
20240220,121200,223378520,11140,11140,11140,11140,0
|
|
20240220,121100,223378520,11140,11150,11150,11140,38
|
|
20240220,121000,222954920,11150,11150,11150,11150,28
|
|
20240220,120900,222642720,11150,11150,11150,11150,8
|
|
20240220,120800,222553520,11150,11150,11150,11150,0
|
|
20240220,120700,222553520,11150,11150,11150,11150,0
|
|
20240220,120600,222553520,11150,11150,11150,11150,0
|
|
20240220,120500,222553520,11150,11120,11150,11120,123
|
|
20240220,120400,221185670,11120,11120,11120,11120,1
|
|
20240220,120300,221174550,11100,11100,11100,11100,0
|
|
20240220,120200,221174550,11100,11100,11100,11100,0
|
|
20240220,120100,221174550,11100,11100,11100,11100,0
|
|
20240220,120000,221174550,11100,11100,11100,11100,0
|
|
20240220,115900,221174550,11100,11100,11100,11100,28
|
|
20240220,115800,220863750,11100,11090,11100,11090,46
|
|
20240220,115700,220353330,11100,11100,11100,11100,0
|
|
20240220,115600,220353330,11100,11100,11100,11100,28
|
|
20240220,115500,220042530,11090,11090,11090,11090,1
|
|
20240220,115400,220031440,11100,11100,11100,11100,28
|
|
20240220,115300,219720640,11100,11100,11100,11100,28
|
|
20240220,115200,219409840,11100,11100,11100,11100,0
|
|
20240220,115100,219409840,11100,11100,11100,11100,28
|
|
20240220,115000,219099040,11100,11100,11100,11100,0
|
|
20240220,114900,219099040,11100,11100,11100,11100,41
|
|
20240220,114800,218643940,11100,11100,11100,11100,201
|
|
20240220,114700,216412840,11100,11100,11100,11100,0
|
|
20240220,114600,216412840,11100,11100,11100,11100,28
|
|
20240220,114500,216102040,11090,11090,11090,11090,0
|
|
20240220,114400,216102040,11090,11090,11090,11090,0
|
|
20240220,114300,216102040,11090,11090,11090,11090,0
|
|
20240220,114200,216102040,11090,11090,11090,11090,28
|
|
20240220,114100,215791520,11090,11090,11090,11090,28
|
|
20240220,114000,215481000,11090,11090,11090,11090,0
|
|
20240220,113900,215481000,11090,11090,11090,11090,28
|
|
20240220,113800,215170480,11090,11090,11090,11090,0
|
|
20240220,113700,215170480,11090,11090,11090,11090,28
|
|
20240220,113600,214859960,11090,11090,11090,11090,31
|
|
20240220,113500,214516170,11080,11080,11080,11080,0
|
|
20240220,113400,214516170,11080,11080,11080,11080,23
|
|
20240220,113300,214261330,11080,11080,11080,11080,0
|
|
20240220,113200,214261330,11080,11070,11080,11070,78
|
|
20240220,113100,213397590,11060,11060,11060,11060,0
|
|
20240220,113000,213397590,11060,11060,11060,11060,0
|
|
20240220,112900,213397590,11060,11060,11060,11060,7
|
|
20240220,112800,213320170,11060,11060,11060,11060,0
|
|
20240220,112700,213320170,11060,11060,11060,11060,28
|
|
20240220,112600,213010490,11040,11040,11040,11040,0
|
|
20240220,112500,213010490,11040,11040,11040,11040,0
|
|
20240220,112400,213010490,11040,11040,11040,11040,0
|
|
20240220,112300,213010490,11040,11040,11040,11040,0
|
|
20240220,112200,213010490,11040,11040,11040,11040,0
|
|
20240220,112100,213010490,11040,11040,11040,11040,0
|
|
20240220,112000,213010490,11040,11040,11040,11040,0
|
|
20240220,111900,213010490,11040,11040,11040,11040,83
|
|
20240220,111800,212094170,11040,11040,11040,11040,0
|
|
20240220,111700,212094170,11040,11040,11040,11040,0
|
|
20240220,111600,212094170,11040,11040,11040,11040,0
|
|
20240220,111500,212094170,11040,11040,11040,11040,0
|
|
20240220,111400,212094170,11040,11050,11050,11040,27
|
|
20240220,111300,211796080,11040,11040,11040,11040,0
|
|
20240220,111200,211796080,11040,11040,11040,11040,0
|
|
20240220,111100,211796080,11040,11040,11040,11040,0
|
|
20240220,111000,211796080,11040,11040,11040,11040,0
|
|
20240220,110900,211796080,11040,11040,11040,11040,0
|
|
20240220,110800,211796080,11040,11040,11040,11040,0
|
|
20240220,110700,211796080,11040,11040,11040,11040,4
|
|
20240220,110600,211751920,11040,11040,11040,11040,4
|
|
20240220,110500,211707760,11040,11050,11050,11040,124
|
|
20240220,110400,210337600,11050,11050,11050,11050,0
|
|
20240220,110300,210337600,11050,11050,11050,11050,0
|
|
20240220,110200,210337600,11050,11050,11050,11050,0
|
|
20240220,110100,210337600,11050,11050,11050,11050,0
|
|
20240220,110000,210337600,11050,11050,11050,11050,0
|
|
20240220,105900,210337600,11050,11050,11050,11050,0
|
|
20240220,105800,210337600,11050,11050,11050,11050,0
|
|
20240220,105700,210337600,11050,11050,11050,11050,0
|
|
20240220,105600,210337600,11050,11050,11050,11050,0
|
|
20240220,105500,210337600,11050,11050,11050,11050,0
|
|
20240220,105400,210337600,11050,11050,11050,11050,0
|
|
20240220,105300,210337600,11050,11050,11050,11050,0
|
|
20240220,105200,210337600,11050,11050,11050,11050,0
|
|
20240220,105100,210337600,11050,11050,11050,11050,6
|
|
20240220,105000,210271300,11050,11040,11050,11040,24
|
|
20240220,104900,210006110,11030,11030,11030,11030,0
|
|
20240220,104800,210006110,11030,11030,11030,11030,0
|
|
20240220,104700,210006110,11030,11030,11030,11030,0
|
|
20240220,104600,210006110,11030,11030,11030,11030,0
|
|
20240220,104500,210006110,11030,11030,11030,11030,1
|
|
20240220,104400,209995080,11030,11030,11030,11030,0
|
|
20240220,104300,209995080,11030,11030,11030,11030,0
|
|
20240220,104200,209995080,11030,11030,11030,11030,0
|
|
20240220,104100,209995080,11030,11030,11030,11030,0
|
|
20240220,104000,209995080,11030,11030,11030,11030,499
|
|
20240220,103900,204491110,11000,11000,11000,11000,0
|
|
20240220,103800,204491110,11000,11000,11000,11000,0
|
|
20240220,103700,204491110,11000,11000,11000,11000,0
|
|
20240220,103600,204491110,11000,11000,11000,11000,0
|
|
20240220,103500,204491110,11000,11000,11000,11000,0
|
|
20240220,103400,204491110,11000,11000,11000,11000,0
|
|
20240220,103300,204491110,11000,11000,11000,11000,0
|
|
20240220,103200,204491110,11000,11000,11000,11000,0
|
|
20240220,103100,204491110,11000,11000,11000,11000,0
|
|
20240220,103000,204491110,11000,11000,11000,11000,0
|
|
20240220,102900,204491110,11000,11000,11000,11000,12
|
|
20240220,102800,204359110,10990,10990,10990,10990,0
|
|
20240220,102700,204359110,10990,10990,10990,10990,0
|
|
20240220,102600,204359110,10990,10990,10990,10990,0
|
|
20240220,102500,204359110,10990,11020,11020,10990,4673
|
|
20240220,102400,152956800,11030,11030,11030,11030,0
|
|
20240220,102300,152956800,11030,11060,11060,11030,520
|
|
20240220,102200,147217640,11060,11060,11060,11060,1
|
|
20240220,102100,147206580,11050,11050,11050,11050,1
|
|
20240220,102000,147195530,11050,11050,11050,11050,110
|
|
20240220,101900,145980030,11030,11030,11030,11030,0
|
|
20240220,101800,145980030,11030,11030,11030,11030,0
|
|
20240220,101700,145980030,11030,11030,11030,11030,0
|
|
20240220,101600,145980030,11030,11030,11030,11030,0
|
|
20240220,101500,145980030,11030,11030,11030,11030,0
|
|
20240220,101400,145980030,11030,11020,11030,11020,226
|
|
20240220,101300,143487260,11010,11010,11010,11010,0
|
|
20240220,101200,143487260,11010,11010,11010,11010,10
|
|
20240220,101100,143377160,11020,11020,11020,11020,0
|
|
20240220,101000,143377160,11020,11020,11020,11020,0
|
|
20240220,100900,143377160,11020,11020,11020,11020,49
|
|
20240220,100800,142837180,11010,11010,11010,11010,0
|
|
20240220,100700,142837180,11010,11010,11010,11010,0
|
|
20240220,100600,142837180,11010,11010,11010,11010,0
|
|
20240220,100500,142837180,11010,11010,11010,11010,0
|
|
20240220,100400,142837180,11010,11010,11010,11010,50
|
|
20240220,100300,142286680,11010,11010,11010,11010,0
|
|
20240220,100200,142286680,11010,11010,11010,11010,1
|
|
20240220,100100,142275670,10970,10970,10970,10970,0
|
|
20240220,100000,142275670,10970,10970,10970,10970,0
|
|
20240220,095900,142275670,10970,10970,10970,10970,0
|
|
20240220,095800,142275670,10970,10970,10970,10970,0
|
|
20240220,095700,142275670,10970,10970,10970,10970,0
|
|
20240220,095600,142275670,10970,10970,10970,10970,0
|
|
20240220,095500,142275670,10970,10970,10970,10970,0
|
|
20240220,095400,142275670,10970,10970,10970,10970,0
|
|
20240220,095300,142275670,10970,10970,10970,10970,0
|
|
20240220,095200,142275670,10970,10990,10990,10970,230
|
|
20240220,095100,139750030,11000,11000,11000,11000,0
|
|
20240220,095000,139750030,11000,11000,11000,11000,0
|
|
20240220,094900,139750030,11000,11010,11010,11000,54
|
|
20240220,094800,139155990,11010,11000,11010,11000,15
|
|
20240220,094700,138990850,11000,11000,11000,11000,29
|
|
20240220,094600,138671850,11000,11000,11000,11000,500
|
|
20240220,094500,133171850,11000,11000,11000,11000,0
|
|
20240220,094400,133171850,11000,11000,11000,11000,1
|
|
20240220,094300,133160850,11000,11000,11000,11000,0
|
|
20240220,094200,133160850,11000,11000,11000,11000,0
|
|
20240220,094100,133160850,11000,11000,11000,11000,200
|
|
20240220,094000,130960850,11000,11000,11000,11000,0
|
|
20240220,093900,130960850,11000,11000,11000,11000,1
|
|
20240220,093800,130949850,10990,10990,10990,10990,112
|
|
20240220,093700,129718970,11000,11000,11000,11000,0
|
|
20240220,093600,129718970,11000,11000,11000,11000,22
|
|
20240220,093500,129476970,11000,11000,11000,11000,593
|
|
20240220,093400,122953970,11010,11010,11010,11010,1
|
|
20240220,093300,122942960,11030,11030,11030,11030,8
|
|
20240220,093200,122854720,11030,11030,11030,11030,0
|
|
20240220,093100,122854720,11030,11030,11030,11030,28
|
|
20240220,093000,122545880,10990,10990,10990,10990,0
|
|
20240220,092900,122545880,10990,11000,11000,10990,205
|
|
20240220,092800,120290890,10990,10990,10990,10990,0
|
|
20240220,092700,120290890,10990,11030,11030,10950,3687
|
|
20240220,092600,79763340,11020,11060,11070,11020,911
|
|
20240220,092500,69697760,11100,11050,11100,11040,220
|
|
20240220,092400,67261170,11040,11040,11040,11040,0
|
|
20240220,092300,67261170,11040,11050,11050,11010,1266
|
|
20240220,092200,53296180,11050,11100,11100,11050,381
|
|
20240220,092100,49078650,11100,11100,11100,11100,0
|
|
20240220,092000,49078650,11100,11100,11100,11100,0
|
|
20240220,091900,49078650,11100,11100,11100,11100,0
|
|
20240220,091800,49078650,11100,11100,11100,11100,0
|
|
20240220,091700,49078650,11100,11100,11100,11100,0
|
|
20240220,091600,49078650,11100,11100,11100,11100,0
|
|
20240220,091500,49078650,11100,11100,11100,11100,73
|
|
20240220,091400,48268350,11100,11100,11100,11100,1
|
|
20240220,091300,48257250,11100,11100,11100,11100,0
|
|
20240220,091200,48257250,11100,11100,11100,11100,0
|
|
20240220,091100,48257250,11100,11100,11100,11100,0
|
|
20240220,091000,48257250,11100,11100,11100,11100,24
|
|
20240220,090900,47990850,11100,11100,11100,11100,460
|
|
20240220,090800,42884850,11150,11140,11150,11140,10
|
|
20240220,090700,42773390,11100,11100,11100,11100,0
|
|
20240220,090600,42773390,11100,11100,11100,11100,115
|
|
20240220,090500,41496890,11100,11100,11100,11100,0
|
|
20240220,090400,41496890,11100,11100,11100,11100,185
|
|
20240220,090300,39443390,11100,11100,11100,11100,60
|
|
20240220,090200,38777390,11100,11090,11100,11090,705
|
|
20240220,090100,30953890,10990,11000,11000,10990,311
|
|
20240220,090000,27533000,11000,11000,11000,11000,2503
|