599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185600,774091990,8570,8570,8570,8570,1846
|
|
20240222,185500,774091990,8570,8570,8570,8570,0
|
|
20240222,185400,774091990,8570,8570,8570,8570,0
|
|
20240222,185300,774091990,8570,8570,8570,8570,0
|
|
20240222,185200,774091990,8570,8570,8570,8570,0
|
|
20240222,185100,774091990,8570,8570,8570,8570,0
|
|
20240222,185000,774091990,8570,8570,8570,8570,0
|
|
20240222,184900,774091990,8570,8570,8570,8570,0
|
|
20240222,184800,774091990,8570,8570,8570,8570,0
|
|
20240222,184700,774091990,8570,8570,8570,8570,0
|
|
20240222,184600,774091990,8570,8570,8570,8570,0
|
|
20240222,184500,774091990,8570,8570,8570,8570,0
|
|
20240222,184400,774091990,8570,8570,8570,8570,0
|
|
20240222,184300,774091990,8570,8570,8570,8570,0
|
|
20240222,184200,774091990,8570,8570,8570,8570,0
|
|
20240222,184100,774091990,8570,8570,8570,8570,0
|
|
20240222,184000,774091990,8570,8570,8570,8570,0
|
|
20240222,183900,774091990,8570,8570,8570,8570,0
|
|
20240222,183800,774091990,8570,8570,8570,8570,0
|
|
20240222,183700,774091990,8570,8570,8570,8570,0
|
|
20240222,183600,774091990,8570,8570,8570,8570,0
|
|
20240222,183500,774091990,8570,8570,8570,8570,0
|
|
20240222,183400,774091990,8570,8570,8570,8570,0
|
|
20240222,183300,774091990,8570,8570,8570,8570,0
|
|
20240222,183200,774091990,8570,8570,8570,8570,0
|
|
20240222,183100,774091990,8570,8570,8570,8570,0
|
|
20240222,183000,774091990,8570,8570,8570,8570,0
|
|
20240222,182900,774091990,8570,8570,8570,8570,0
|
|
20240222,182800,774091990,8570,8570,8570,8570,0
|
|
20240222,182700,774091990,8570,8570,8570,8570,0
|
|
20240222,182600,774091990,8570,8570,8570,8570,1846
|
|
20240222,182500,774091990,8570,8570,8570,8570,0
|
|
20240222,182400,774091990,8570,8570,8570,8570,0
|
|
20240222,182300,774091990,8570,8570,8570,8570,0
|
|
20240222,182200,774091990,8570,8570,8570,8570,0
|
|
20240222,182100,774091990,8570,8570,8570,8570,0
|
|
20240222,182000,774091990,8570,8570,8570,8570,0
|
|
20240222,181900,774091990,8570,8570,8570,8570,0
|
|
20240222,181800,774091990,8570,8570,8570,8570,0
|
|
20240222,181700,774091990,8570,8570,8570,8570,0
|
|
20240222,181600,774091990,8570,8570,8570,8570,0
|
|
20240222,181500,774091990,8570,8570,8570,8570,0
|
|
20240222,181400,774091990,8570,8570,8570,8570,0
|
|
20240222,181300,774091990,8570,8570,8570,8570,0
|
|
20240222,181200,774091990,8570,8570,8570,8570,0
|
|
20240222,181100,774091990,8570,8570,8570,8570,0
|
|
20240222,181000,774091990,8570,8570,8570,8570,0
|
|
20240222,180900,774091990,8570,8570,8570,8570,0
|
|
20240222,180800,774091990,8570,8570,8570,8570,0
|
|
20240222,180700,774091990,8570,8570,8570,8570,0
|
|
20240222,180600,774091990,8570,8570,8570,8570,0
|
|
20240222,180500,774091990,8570,8570,8570,8570,0
|
|
20240222,180400,774091990,8570,8570,8570,8570,0
|
|
20240222,180300,774091990,8570,8570,8570,8570,0
|
|
20240222,180200,774091990,8570,8570,8570,8570,0
|
|
20240222,180100,774091990,8570,8570,8570,8570,0
|
|
20240222,180000,774091990,8570,8570,8570,8570,0
|
|
20240222,175900,774091990,8570,8570,8570,8570,0
|
|
20240222,175800,774091990,8570,8570,8570,8570,0
|
|
20240222,175700,774091990,8570,8570,8570,8570,0
|
|
20240222,175600,774091990,8570,8570,8570,8570,1846
|
|
20240222,175500,774091990,8570,8570,8570,8570,0
|
|
20240222,175400,774091990,8570,8570,8570,8570,0
|
|
20240222,175300,774091990,8570,8570,8570,8570,0
|
|
20240222,175200,774091990,8570,8570,8570,8570,0
|
|
20240222,175100,774091990,8570,8570,8570,8570,0
|
|
20240222,175000,774091990,8570,8570,8570,8570,0
|
|
20240222,174900,774091990,8570,8570,8570,8570,0
|
|
20240222,174800,774091990,8570,8570,8570,8570,0
|
|
20240222,174700,774091990,8570,8570,8570,8570,0
|
|
20240222,174600,774091990,8570,8570,8570,8570,0
|
|
20240222,174500,774091990,8570,8570,8570,8570,0
|
|
20240222,174400,774091990,8570,8570,8570,8570,0
|
|
20240222,174300,774091990,8570,8570,8570,8570,0
|
|
20240222,174200,774091990,8570,8570,8570,8570,0
|
|
20240222,174100,774091990,8570,8570,8570,8570,0
|
|
20240222,174000,774091990,8570,8570,8570,8570,0
|
|
20240222,173900,774091990,8570,8570,8570,8570,0
|
|
20240222,173800,774091990,8570,8570,8570,8570,0
|
|
20240222,173700,774091990,8570,8570,8570,8570,0
|
|
20240222,173600,774091990,8570,8570,8570,8570,0
|
|
20240222,173500,774091990,8570,8570,8570,8570,0
|
|
20240222,173400,774091990,8570,8570,8570,8570,0
|
|
20240222,173300,774091990,8570,8570,8570,8570,0
|
|
20240222,173200,774091990,8570,8570,8570,8570,0
|
|
20240222,173100,774091990,8570,8570,8570,8570,0
|
|
20240222,173000,774091990,8570,8570,8570,8570,0
|
|
20240222,172900,774091990,8570,8570,8570,8570,0
|
|
20240222,172800,774091990,8570,8570,8570,8570,0
|
|
20240222,172700,774091990,8570,8570,8570,8570,0
|
|
20240222,172600,774091990,8570,8570,8570,8570,1846
|
|
20240222,172500,774091990,8570,8570,8570,8570,0
|
|
20240222,172400,774091990,8570,8570,8570,8570,0
|
|
20240222,172300,774091990,8570,8570,8570,8570,0
|
|
20240222,172200,774091990,8570,8570,8570,8570,0
|
|
20240222,172100,774091990,8570,8570,8570,8570,0
|
|
20240222,172000,774091990,8570,8570,8570,8570,0
|
|
20240222,171900,774091990,8570,8570,8570,8570,0
|
|
20240222,171800,774091990,8570,8570,8570,8570,0
|
|
20240222,171700,774091990,8570,8570,8570,8570,0
|
|
20240222,171600,774091990,8570,8570,8570,8570,0
|
|
20240222,171500,774091990,8570,8570,8570,8570,0
|
|
20240222,171400,774091990,8570,8570,8570,8570,0
|
|
20240222,171300,774091990,8570,8570,8570,8570,0
|
|
20240222,171200,774091990,8570,8570,8570,8570,0
|
|
20240222,171100,774091990,8570,8570,8570,8570,0
|
|
20240222,171000,774091990,8570,8570,8570,8570,0
|
|
20240222,170900,774091990,8570,8570,8570,8570,0
|
|
20240222,170800,774091990,8570,8570,8570,8570,0
|
|
20240222,170700,774091990,8570,8570,8570,8570,0
|
|
20240222,170600,774091990,8570,8570,8570,8570,0
|
|
20240222,170500,774091990,8570,8570,8570,8570,0
|
|
20240222,170400,774091990,8570,8570,8570,8570,0
|
|
20240222,170300,774091990,8570,8570,8570,8570,0
|
|
20240222,170200,774091990,8570,8570,8570,8570,0
|
|
20240222,170100,774091990,8570,8570,8570,8570,0
|
|
20240222,170000,774091990,8570,8570,8570,8570,0
|
|
20240222,165900,774091990,8570,8570,8570,8570,0
|
|
20240222,165800,774091990,8570,8570,8570,8570,0
|
|
20240222,165700,774091990,8570,8570,8570,8570,0
|
|
20240222,165600,774091990,8570,8570,8570,8570,1846
|
|
20240222,165500,774091990,8570,8570,8570,8570,0
|
|
20240222,165400,774091990,8570,8570,8570,8570,0
|
|
20240222,165300,774091990,8570,8570,8570,8570,0
|
|
20240222,165200,774091990,8570,8570,8570,8570,0
|
|
20240222,165100,774091990,8570,8570,8570,8570,0
|
|
20240222,165000,774091990,8570,8570,8570,8570,0
|
|
20240222,164900,774091990,8570,8570,8570,8570,0
|
|
20240222,164800,774091990,8570,8570,8570,8570,0
|
|
20240222,164700,774091990,8570,8570,8570,8570,0
|
|
20240222,164600,774091990,8570,8570,8570,8570,0
|
|
20240222,164500,774091990,8570,8570,8570,8570,0
|
|
20240222,164400,774091990,8570,8570,8570,8570,0
|
|
20240222,164300,774091990,8570,8570,8570,8570,0
|
|
20240222,164200,774091990,8570,8570,8570,8570,0
|
|
20240222,164100,774091990,8570,8570,8570,8570,0
|
|
20240222,164000,774091990,8570,8570,8570,8570,0
|
|
20240222,163900,774091990,8570,8570,8570,8570,0
|
|
20240222,163800,774091990,8570,8570,8570,8570,0
|
|
20240222,163700,774091990,8570,8570,8570,8570,0
|
|
20240222,163600,774091990,8570,8570,8570,8570,0
|
|
20240222,163500,774091990,8570,8570,8570,8570,0
|
|
20240222,163400,774091990,8570,8570,8570,8570,0
|
|
20240222,163300,774091990,8570,8570,8570,8570,0
|
|
20240222,163200,774091990,8570,8570,8570,8570,0
|
|
20240222,163100,774091990,8570,8570,8570,8570,0
|
|
20240222,163000,774091990,8570,8570,8570,8570,0
|
|
20240222,162900,774091990,8570,8570,8570,8570,0
|
|
20240222,162800,774091990,8570,8570,8570,8570,0
|
|
20240222,162700,774091990,8570,8570,8570,8570,0
|
|
20240222,162600,774091990,8570,8570,8570,8570,1846
|
|
20240222,162500,774091990,8570,8570,8570,8570,0
|
|
20240222,162400,774091990,8570,8570,8570,8570,0
|
|
20240222,162300,774091990,8570,8570,8570,8570,0
|
|
20240222,162200,774091990,8570,8570,8570,8570,0
|
|
20240222,162100,774091990,8570,8570,8570,8570,0
|
|
20240222,162000,774091990,8570,8570,8570,8570,0
|
|
20240222,161900,774091990,8570,8570,8570,8570,0
|
|
20240222,161800,774091990,8570,8570,8570,8570,0
|
|
20240222,161700,774091990,8570,8570,8570,8570,0
|
|
20240222,161600,774091990,8570,8570,8570,8570,0
|
|
20240222,161500,774091990,8570,8570,8570,8570,0
|
|
20240222,161400,774091990,8570,8570,8570,8570,0
|
|
20240222,161300,774091990,8570,8570,8570,8570,0
|
|
20240222,161200,774091990,8570,8570,8570,8570,0
|
|
20240222,161100,774091990,8570,8570,8570,8570,0
|
|
20240222,161000,774091990,8570,8570,8570,8570,0
|
|
20240222,160900,774091990,8570,8570,8570,8570,0
|
|
20240222,160800,774091990,8570,8570,8570,8570,0
|
|
20240222,160700,774091990,8570,8570,8570,8570,0
|
|
20240222,160600,774091990,8570,8570,8570,8570,0
|
|
20240222,160500,774091990,8570,8570,8570,8570,0
|
|
20240222,160400,774091990,8570,8570,8570,8570,0
|
|
20240222,160300,774091990,8570,8570,8570,8570,0
|
|
20240222,160200,774091990,8570,8570,8570,8570,0
|
|
20240222,160100,774091990,8570,8570,8570,8570,0
|
|
20240222,160000,774091990,8570,8570,8570,8570,0
|
|
20240222,155900,774091990,8570,8570,8570,8570,0
|
|
20240222,155800,774091990,8570,8570,8570,8570,0
|
|
20240222,155700,774091990,8570,8570,8570,8570,0
|
|
20240222,155600,774091990,8570,8570,8570,8570,1846
|
|
20240222,155500,774091990,8570,8570,8570,8570,0
|
|
20240222,155400,774091990,8570,8570,8570,8570,0
|
|
20240222,155300,774091990,8570,8570,8570,8570,0
|
|
20240222,155200,774091990,8570,8570,8570,8570,0
|
|
20240222,155100,774091990,8570,8570,8570,8570,0
|
|
20240222,155000,774091990,8570,8570,8570,8570,0
|
|
20240222,154900,774091990,8570,8570,8570,8570,0
|
|
20240222,154800,774091990,8570,8570,8570,8570,0
|
|
20240222,154700,774091990,8570,8570,8570,8570,0
|
|
20240222,154600,774091990,8570,8570,8570,8570,0
|
|
20240222,154500,774091990,8570,8570,8570,8570,0
|
|
20240222,154400,774091990,8570,8570,8570,8570,0
|
|
20240222,154300,774091990,8570,8570,8570,8570,0
|
|
20240222,154200,774091990,8570,8570,8570,8570,0
|
|
20240222,154100,774091990,8570,8570,8570,8570,0
|
|
20240222,154000,774091990,8570,8570,8570,8570,0
|
|
20240222,153900,774091990,8570,8570,8570,8570,0
|
|
20240222,153800,774091990,8570,8570,8570,8570,0
|
|
20240222,153700,774091990,8570,8570,8570,8570,0
|
|
20240222,153600,774091990,8570,8570,8570,8570,0
|
|
20240222,153500,774091990,8570,8570,8570,8570,0
|
|
20240222,153400,774091990,8570,8570,8570,8570,0
|
|
20240222,153300,774091990,8570,8570,8570,8570,0
|
|
20240222,153200,774091990,8570,8570,8570,8570,0
|
|
20240222,153100,774091990,8570,8570,8570,8570,0
|
|
20240222,153000,774091990,8570,8570,8570,8570,1846
|
|
20240222,152900,758271770,8560,8560,8560,8560,0
|
|
20240222,152800,758271770,8560,8560,8560,8560,0
|
|
20240222,152700,758271770,8560,8560,8560,8560,0
|
|
20240222,152600,758271770,8560,8560,8560,8560,0
|
|
20240222,152500,758271770,8560,8560,8560,8560,0
|
|
20240222,152400,758271770,8560,8560,8560,8560,0
|
|
20240222,152300,758271770,8560,8560,8560,8560,0
|
|
20240222,152200,758271770,8560,8560,8560,8560,0
|
|
20240222,152100,758271770,8560,8560,8560,8560,0
|
|
20240222,152000,758271770,8560,8560,8560,8560,0
|
|
20240222,151900,758271770,8560,8580,8620,8560,2921
|
|
20240222,151800,733254590,8620,8580,8620,8580,240
|
|
20240222,151700,731194380,8580,8590,8590,8570,1354
|
|
20240222,151600,719589140,8580,8580,8590,8580,899
|
|
20240222,151500,711870720,8580,8580,8580,8580,175
|
|
20240222,151400,710369220,8580,8580,8600,8580,1217
|
|
20240222,151300,699923090,8580,8580,8580,8580,60
|
|
20240222,151200,699408290,8580,8580,8580,8580,200
|
|
20240222,151100,697692290,8580,8580,8580,8580,0
|
|
20240222,151000,697692290,8580,8580,8580,8580,845
|
|
20240222,150900,690442190,8580,8580,8580,8580,460
|
|
20240222,150800,686495390,8580,8580,8580,8580,3100
|
|
20240222,150700,659897390,8590,8590,8590,8590,35
|
|
20240222,150600,659596740,8590,8590,8590,8590,1747
|
|
20240222,150500,644590010,8600,8610,8610,8600,1836
|
|
20240222,150400,628800110,8620,8620,8620,8620,0
|
|
20240222,150300,628800110,8620,8620,8620,8610,2837
|
|
20240222,150200,604369170,8630,8630,8630,8630,1719
|
|
20240222,150100,589534200,8610,8610,8610,8610,168
|
|
20240222,150000,588087720,8610,8610,8610,8610,0
|
|
20240222,145900,588087720,8610,8610,8610,8610,0
|
|
20240222,145800,588087720,8610,8610,8610,8610,1
|
|
20240222,145700,588079110,8620,8620,8620,8620,72
|
|
20240222,145600,587458470,8610,8610,8610,8610,0
|
|
20240222,145500,587458470,8610,8620,8620,8610,17
|
|
20240222,145400,587311980,8630,8630,8630,8630,15
|
|
20240222,145300,587182530,8620,8620,8620,8620,0
|
|
20240222,145200,587182530,8620,8620,8620,8620,5
|
|
20240222,145100,587139430,8620,8620,8620,8620,11
|
|
20240222,145000,587044610,8610,8610,8610,8610,0
|
|
20240222,144900,587044610,8610,8610,8610,8610,33
|
|
20240222,144800,586760480,8610,8630,8630,8610,91
|
|
20240222,144700,585975170,8630,8630,8630,8630,0
|
|
20240222,144600,585975170,8630,8630,8630,8630,8
|
|
20240222,144500,585906130,8600,8600,8600,8600,0
|
|
20240222,144400,585906130,8600,8610,8610,8600,665
|
|
20240222,144300,580182110,8610,8610,8620,8610,22
|
|
20240222,144200,579992680,8630,8630,8630,8630,0
|
|
20240222,144100,579992680,8630,8630,8630,8630,0
|
|
20240222,144000,579992680,8630,8630,8630,8630,0
|
|
20240222,143900,579992680,8630,8620,8630,8620,575
|
|
20240222,143800,575036170,8620,8620,8620,8620,1
|
|
20240222,143700,575027550,8630,8630,8630,8630,0
|
|
20240222,143600,575027550,8630,8630,8630,8630,0
|
|
20240222,143500,575027550,8630,8630,8630,8630,10
|
|
20240222,143400,574941250,8620,8620,8620,8620,0
|
|
20240222,143300,574941250,8620,8630,8630,8620,147
|
|
20240222,143200,573674010,8620,8620,8620,8620,4
|
|
20240222,143100,573639530,8650,8650,8650,8650,0
|
|
20240222,143000,573639530,8650,8650,8650,8650,0
|
|
20240222,142900,573639530,8650,8650,8650,8650,0
|
|
20240222,142800,573639530,8650,8650,8650,8650,0
|
|
20240222,142700,573639530,8650,8610,8650,8610,60
|
|
20240222,142600,573120930,8650,8610,8650,8610,1200
|
|
20240222,142500,562750530,8610,8610,8610,8610,0
|
|
20240222,142400,562750530,8610,8610,8610,8610,96
|
|
20240222,142300,561923970,8610,8610,8610,8610,90
|
|
20240222,142200,561149070,8610,8610,8610,8610,350
|
|
20240222,142100,558135570,8610,8610,8610,8610,464
|
|
20240222,142000,554140530,8620,8620,8620,8610,210
|
|
20240222,141900,552331330,8620,8620,8620,8620,0
|
|
20240222,141800,552331330,8620,8620,8620,8620,0
|
|
20240222,141700,552331330,8620,8620,8620,8620,406
|
|
20240222,141600,548831610,8620,8610,8620,8610,50
|
|
20240222,141500,548401010,8640,8620,8640,8620,3460
|
|
20240222,141400,518544190,8620,8620,8620,8620,70
|
|
20240222,141300,517940790,8610,8610,8610,8610,0
|
|
20240222,141200,517940790,8610,8610,8610,8610,100
|
|
20240222,141100,517079790,8610,8620,8620,8610,578
|
|
20240222,141000,512098310,8620,8610,8620,8610,322
|
|
20240222,140900,509322790,8610,8610,8610,8610,151
|
|
20240222,140800,508022680,8610,8610,8610,8610,150
|
|
20240222,140700,506731180,8590,8590,8590,8590,0
|
|
20240222,140600,506731180,8590,8610,8610,8590,52
|
|
20240222,140500,506283500,8610,8600,8610,8600,70
|
|
20240222,140400,505681000,8610,8610,8610,8610,0
|
|
20240222,140300,505681000,8610,8610,8610,8610,0
|
|
20240222,140200,505681000,8610,8610,8610,8610,20
|
|
20240222,140100,505508800,8620,8610,8620,8610,561
|
|
20240222,140000,500676780,8610,8600,8610,8600,390
|
|
20240222,135900,497319180,8620,8610,8620,8610,309
|
|
20240222,135800,494658300,8610,8610,8610,8610,0
|
|
20240222,135700,494658300,8610,8600,8610,8600,500
|
|
20240222,135600,490355460,8600,8600,8600,8600,0
|
|
20240222,135500,490355460,8600,8600,8600,8600,0
|
|
20240222,135400,490355460,8600,8600,8600,8600,0
|
|
20240222,135300,490355460,8600,8600,8600,8600,0
|
|
20240222,135200,490355460,8600,8590,8600,8580,460
|
|
20240222,135100,486403560,8600,8600,8600,8600,0
|
|
20240222,135000,486403560,8600,8600,8600,8600,0
|
|
20240222,134900,486403560,8600,8600,8600,8600,0
|
|
20240222,134800,486403560,8600,8600,8600,8600,191
|
|
20240222,134700,484760960,8600,8600,8600,8600,20
|
|
20240222,134600,484588960,8590,8590,8590,8590,0
|
|
20240222,134500,484588960,8590,8590,8590,8590,0
|
|
20240222,134400,484588960,8590,8590,8590,8590,0
|
|
20240222,134300,484588960,8590,8590,8590,8590,11
|
|
20240222,134200,484494470,8580,8580,8580,8580,1
|
|
20240222,134100,484485890,8580,8580,8580,8580,31
|
|
20240222,134000,484219910,8590,8590,8590,8590,10
|
|
20240222,133900,484134010,8590,8590,8590,8590,0
|
|
20240222,133800,484134010,8590,8590,8590,8590,217
|
|
20240222,133700,482269980,8590,8590,8590,8590,0
|
|
20240222,133600,482269980,8590,8590,8590,8590,449
|
|
20240222,133500,478413070,8600,8600,8600,8600,100
|
|
20240222,133400,477553070,8600,8600,8600,8600,10
|
|
20240222,133300,477467070,8570,8580,8580,8570,1341
|
|
20240222,133200,465971290,8580,8580,8580,8580,0
|
|
20240222,133100,465971290,8580,8580,8580,8580,0
|
|
20240222,133000,465971290,8580,8580,8580,8580,0
|
|
20240222,132900,465971290,8580,8580,8580,8580,0
|
|
20240222,132800,465971290,8580,8580,8580,8580,0
|
|
20240222,132700,465971290,8580,8580,8580,8580,0
|
|
20240222,132600,465971290,8580,8580,8580,8580,0
|
|
20240222,132500,465971290,8580,8580,8580,8580,50
|
|
20240222,132400,465542290,8570,8570,8570,8570,0
|
|
20240222,132300,465542290,8570,8570,8570,8570,0
|
|
20240222,132200,465542290,8570,8570,8570,8570,0
|
|
20240222,132100,465542290,8570,8570,8570,8570,1222
|
|
20240222,132000,455069750,8570,8570,8570,8570,0
|
|
20240222,131900,455069750,8570,8570,8570,8570,6
|
|
20240222,131800,455018330,8570,8570,8570,8570,27
|
|
20240222,131700,454786940,8570,8580,8580,8570,1330
|
|
20240222,131600,443387550,8580,8580,8580,8580,12
|
|
20240222,131500,443284590,8580,8580,8580,8580,0
|
|
20240222,131400,443284590,8580,8590,8590,8580,101
|
|
20240222,131300,442417990,8600,8600,8600,8600,1
|
|
20240222,131200,442409390,8570,8570,8570,8570,0
|
|
20240222,131100,442409390,8570,8570,8600,8570,944
|
|
20240222,131000,434311510,8580,8580,8580,8580,0
|
|
20240222,130900,434311510,8580,8580,8580,8580,355
|
|
20240222,130800,431265610,8580,8580,8580,8580,0
|
|
20240222,130700,431265610,8580,8580,8580,8580,0
|
|
20240222,130600,431265610,8580,8580,8580,8580,0
|
|
20240222,130500,431265610,8580,8560,8580,8560,1065
|
|
20240222,130400,422149190,8590,8590,8590,8590,10
|
|
20240222,130300,422063290,8560,8560,8560,8560,0
|
|
20240222,130200,422063290,8560,8560,8560,8560,0
|
|
20240222,130100,422063290,8560,8570,8570,8560,286
|
|
20240222,130000,419615080,8560,8570,8570,8560,14
|
|
20240222,125900,419495130,8560,8580,8580,8560,3000
|
|
20240222,125800,393790450,8590,8590,8590,8590,45
|
|
20240222,125700,393403900,8580,8580,8580,8580,0
|
|
20240222,125600,393403900,8580,8580,8580,8580,4
|
|
20240222,125500,393369580,8590,8590,8590,8590,0
|
|
20240222,125400,393369580,8590,8590,8590,8590,0
|
|
20240222,125300,393369580,8590,8590,8590,8590,10
|
|
20240222,125200,393283680,8580,8580,8580,8580,0
|
|
20240222,125100,393283680,8580,8580,8580,8580,500
|
|
20240222,125000,388993680,8580,8580,8580,8580,0
|
|
20240222,124900,388993680,8580,8580,8580,8580,0
|
|
20240222,124800,388993680,8580,8580,8580,8580,0
|
|
20240222,124700,388993680,8580,8580,8580,8580,0
|
|
20240222,124600,388993680,8580,8580,8580,8580,0
|
|
20240222,124500,388993680,8580,8580,8580,8580,15
|
|
20240222,124400,388864980,8580,8580,8580,8580,0
|
|
20240222,124300,388864980,8580,8580,8580,8580,0
|
|
20240222,124200,388864980,8580,8580,8580,8580,437
|
|
20240222,124100,385115520,8590,8600,8600,8590,264
|
|
20240222,124000,382847700,8600,8600,8600,8600,0
|
|
20240222,123900,382847700,8600,8600,8600,8600,0
|
|
20240222,123800,382847700,8600,8600,8600,8600,0
|
|
20240222,123700,382847700,8600,8600,8600,8600,0
|
|
20240222,123600,382847700,8600,8600,8600,8600,100
|
|
20240222,123500,381987700,8610,8610,8610,8610,0
|
|
20240222,123400,381987700,8610,8610,8610,8610,0
|
|
20240222,123300,381987700,8610,8610,8610,8610,22
|
|
20240222,123200,381798280,8570,8580,8600,8570,842
|
|
20240222,123100,374566380,8590,8590,8590,8590,0
|
|
20240222,123000,374566380,8590,8590,8590,8590,13
|
|
20240222,122900,374454710,8590,8590,8590,8590,5
|
|
20240222,122800,374411760,8570,8570,8570,8570,0
|
|
20240222,122700,374411760,8570,8570,8570,8570,0
|
|
20240222,122600,374411760,8570,8570,8570,8570,0
|
|
20240222,122500,374411760,8570,8570,8570,8570,40
|
|
20240222,122400,374068960,8570,8570,8570,8570,0
|
|
20240222,122300,374068960,8570,8570,8570,8570,0
|
|
20240222,122200,374068960,8570,8570,8570,8570,860
|
|
20240222,122100,366698760,8570,8570,8570,8570,0
|
|
20240222,122000,366698760,8570,8570,8570,8570,0
|
|
20240222,121900,366698760,8570,8570,8570,8570,0
|
|
20240222,121800,366698760,8570,8570,8570,8570,610
|
|
20240222,121700,361471060,8580,8580,8580,8580,0
|
|
20240222,121600,361471060,8580,8580,8580,8580,408
|
|
20240222,121500,357970420,8580,8580,8580,8580,0
|
|
20240222,121400,357970420,8580,8580,8580,8580,0
|
|
20240222,121300,357970420,8580,8580,8580,8580,0
|
|
20240222,121200,357970420,8580,8580,8580,8580,0
|
|
20240222,121100,357970420,8580,8580,8580,8580,1
|
|
20240222,121000,357961840,8590,8590,8590,8590,0
|
|
20240222,120900,357961840,8590,8590,8590,8590,0
|
|
20240222,120800,357961840,8590,8590,8590,8590,69
|
|
20240222,120700,357369130,8600,8600,8600,8600,50
|
|
20240222,120600,356939130,8600,8600,8600,8600,0
|
|
20240222,120500,356939130,8600,8600,8600,8600,0
|
|
20240222,120400,356939130,8600,8600,8600,8600,0
|
|
20240222,120300,356939130,8600,8600,8600,8600,0
|
|
20240222,120200,356939130,8600,8600,8600,8600,0
|
|
20240222,120100,356939130,8600,8600,8600,8600,0
|
|
20240222,120000,356939130,8600,8600,8600,8600,0
|
|
20240222,115900,356939130,8600,8600,8600,8600,0
|
|
20240222,115800,356939130,8600,8590,8600,8590,13
|
|
20240222,115700,356827390,8570,8570,8570,8570,0
|
|
20240222,115600,356827390,8570,8570,8570,8570,0
|
|
20240222,115500,356827390,8570,8570,8570,8570,100
|
|
20240222,115400,355970390,8570,8570,8570,8570,0
|
|
20240222,115300,355970390,8570,8570,8570,8570,0
|
|
20240222,115200,355970390,8570,8570,8570,8570,109
|
|
20240222,115100,355036260,8570,8570,8570,8570,0
|
|
20240222,115000,355036260,8570,8570,8570,8570,81
|
|
20240222,114900,354342090,8600,8600,8600,8600,0
|
|
20240222,114800,354342090,8600,8600,8600,8600,13
|
|
20240222,114700,354230290,8600,8600,8600,8600,0
|
|
20240222,114600,354230290,8600,8600,8600,8600,321
|
|
20240222,114500,351469690,8600,8600,8600,8600,0
|
|
20240222,114400,351469690,8600,8600,8600,8600,0
|
|
20240222,114300,351469690,8600,8600,8600,8600,0
|
|
20240222,114200,351469690,8600,8600,8600,8600,0
|
|
20240222,114100,351469690,8600,8600,8600,8600,0
|
|
20240222,114000,351469690,8600,8600,8600,8600,1
|
|
20240222,113900,351461090,8600,8600,8600,8600,0
|
|
20240222,113800,351461090,8600,8600,8600,8600,13
|
|
20240222,113700,351349290,8600,8600,8600,8600,0
|
|
20240222,113600,351349290,8600,8600,8600,8600,0
|
|
20240222,113500,351349290,8600,8600,8600,8600,100
|
|
20240222,113400,350489290,8600,8600,8600,8600,0
|
|
20240222,113300,350489290,8600,8600,8600,8600,0
|
|
20240222,113200,350489290,8600,8600,8600,8600,45
|
|
20240222,113100,350102290,8600,8600,8600,8600,1
|
|
20240222,113000,350093690,8600,8600,8600,8600,0
|
|
20240222,112900,350093690,8600,8600,8600,8600,0
|
|
20240222,112800,350093690,8600,8610,8610,8600,19
|
|
20240222,112700,349930280,8600,8600,8600,8600,0
|
|
20240222,112600,349930280,8600,8600,8600,8600,0
|
|
20240222,112500,349930280,8600,8600,8600,8600,0
|
|
20240222,112400,349930280,8600,8600,8600,8600,500
|
|
20240222,112300,345630280,8600,8600,8600,8600,0
|
|
20240222,112200,345630280,8600,8600,8600,8600,800
|
|
20240222,112100,338750280,8600,8600,8600,8600,200
|
|
20240222,112000,337030280,8570,8580,8580,8570,150
|
|
20240222,111900,335744630,8560,8560,8560,8560,0
|
|
20240222,111800,335744630,8560,8560,8560,8560,0
|
|
20240222,111700,335744630,8560,8560,8560,8560,0
|
|
20240222,111600,335744630,8560,8560,8560,8560,0
|
|
20240222,111500,335744630,8560,8560,8560,8560,0
|
|
20240222,111400,335744630,8560,8560,8560,8560,3
|
|
20240222,111300,335718950,8590,8570,8590,8570,410
|
|
20240222,111200,332201050,8570,8570,8570,8570,0
|
|
20240222,111100,332201050,8570,8570,8570,8570,0
|
|
20240222,111000,332201050,8570,8570,8570,8570,0
|
|
20240222,110900,332201050,8570,8580,8580,8570,246
|
|
20240222,110800,330091420,8590,8590,8590,8590,10
|
|
20240222,110700,330005520,8590,8590,8590,8590,0
|
|
20240222,110600,330005520,8590,8590,8590,8590,0
|
|
20240222,110500,330005520,8590,8590,8590,8590,101
|
|
20240222,110400,329137930,8600,8600,8600,8600,0
|
|
20240222,110300,329137930,8600,8600,8600,8600,0
|
|
20240222,110200,329137930,8600,8600,8600,8600,0
|
|
20240222,110100,329137930,8600,8600,8600,8600,0
|
|
20240222,110000,329137930,8600,8600,8600,8600,0
|
|
20240222,105900,329137930,8600,8580,8600,8580,843
|
|
20240222,105800,321896120,8540,8540,8540,8540,0
|
|
20240222,105700,321896120,8540,8540,8540,8540,0
|
|
20240222,105600,321896120,8540,8540,8540,8540,0
|
|
20240222,105500,321896120,8540,8540,8540,8540,0
|
|
20240222,105400,321896120,8540,8550,8550,8540,2300
|
|
20240222,105300,302241930,8550,8550,8550,8550,2
|
|
20240222,105200,302224830,8550,8550,8550,8550,0
|
|
20240222,105100,302224830,8550,8550,8550,8550,0
|
|
20240222,105000,302224830,8550,8550,8550,8550,0
|
|
20240222,104900,302224830,8550,8550,8550,8550,1
|
|
20240222,104800,302216280,8560,8560,8560,8560,0
|
|
20240222,104700,302216280,8560,8560,8560,8560,200
|
|
20240222,104600,300504280,8550,8550,8550,8550,0
|
|
20240222,104500,300504280,8550,8550,8550,8550,251
|
|
20240222,104400,298358230,8540,8540,8540,8540,0
|
|
20240222,104300,298358230,8540,8540,8540,8540,0
|
|
20240222,104200,298358230,8540,8560,8560,8540,2601
|
|
20240222,104100,276136840,8560,8560,8560,8560,0
|
|
20240222,104000,276136840,8560,8560,8560,8560,0
|
|
20240222,103900,276136840,8560,8560,8560,8560,0
|
|
20240222,103800,276136840,8560,8560,8560,8560,0
|
|
20240222,103700,276136840,8560,8560,8560,8560,100
|
|
20240222,103600,275280840,8560,8560,8560,8560,1
|
|
20240222,103500,275272280,8570,8570,8570,8570,0
|
|
20240222,103400,275272280,8570,8570,8570,8570,0
|
|
20240222,103300,275272280,8570,8570,8570,8570,122
|
|
20240222,103200,274226740,8550,8550,8570,8550,321
|
|
20240222,103100,271482170,8550,8550,8550,8550,3
|
|
20240222,103000,271456520,8550,8560,8560,8550,190
|
|
20240222,102900,269831810,8550,8550,8550,8550,117
|
|
20240222,102800,268831460,8550,8550,8550,8550,0
|
|
20240222,102700,268831460,8550,8550,8550,8550,205
|
|
20240222,102600,267078710,8550,8550,8550,8550,22
|
|
20240222,102500,266890610,8540,8540,8540,8540,0
|
|
20240222,102400,266890610,8540,8540,8540,8540,15
|
|
20240222,102300,266762510,8540,8540,8540,8540,0
|
|
20240222,102200,266762510,8540,8540,8540,8540,0
|
|
20240222,102100,266762510,8540,8540,8540,8540,0
|
|
20240222,102000,266762510,8540,8540,8540,8540,0
|
|
20240222,101900,266762510,8540,8540,8540,8540,302
|
|
20240222,101800,264183430,8540,8540,8540,8540,120
|
|
20240222,101700,263158630,8540,8540,8540,8540,1328
|
|
20240222,101600,251817510,8540,8550,8550,8540,2000
|
|
20240222,101500,234731610,8550,8550,8550,8550,0
|
|
20240222,101400,234731610,8550,8550,8550,8550,60
|
|
20240222,101300,234218610,8550,8550,8550,8550,0
|
|
20240222,101200,234218610,8550,8550,8550,8550,0
|
|
20240222,101100,234218610,8550,8550,8550,8550,0
|
|
20240222,101000,234218610,8550,8550,8550,8550,0
|
|
20240222,100900,234218610,8550,8550,8590,8550,1036
|
|
20240222,100800,225354380,8550,8550,8560,8550,56
|
|
20240222,100700,224875520,8560,8560,8560,8560,0
|
|
20240222,100600,224875520,8560,8560,8560,8560,400
|
|
20240222,100500,221451520,8560,8560,8560,8560,58
|
|
20240222,100400,220955040,8560,8560,8560,8560,101
|
|
20240222,100300,220090480,8560,8560,8560,8560,601
|
|
20240222,100200,214945920,8560,8570,8570,8560,603
|
|
20240222,100100,209784160,8570,8570,8570,8570,0
|
|
20240222,100000,209784160,8570,8570,8570,8570,3
|
|
20240222,095900,209758450,8570,8570,8570,8570,0
|
|
20240222,095800,209758450,8570,8570,8570,8570,32
|
|
20240222,095700,209484210,8560,8560,8560,8560,195
|
|
20240222,095600,207815010,8560,8560,8560,8560,0
|
|
20240222,095500,207815010,8560,8560,8560,8560,0
|
|
20240222,095400,207815010,8560,8560,8560,8560,0
|
|
20240222,095300,207815010,8560,8560,8560,8560,41
|
|
20240222,095200,207464050,8560,8580,8580,8560,25
|
|
20240222,095100,207249590,8560,8550,8560,8550,452
|
|
20240222,095000,203384790,8560,8570,8570,8560,873
|
|
20240222,094900,195911410,8560,8570,8570,8560,57
|
|
20240222,094800,195423390,8580,8570,8580,8560,450
|
|
20240222,094700,191569340,8570,8570,8570,8570,100
|
|
20240222,094600,190712340,8570,8570,8570,8570,0
|
|
20240222,094500,190712340,8570,8570,8570,8570,53
|
|
20240222,094400,190258130,8570,8570,8570,8570,0
|
|
20240222,094300,190258130,8570,8570,8570,8570,21
|
|
20240222,094200,190078160,8580,8580,8580,8580,0
|
|
20240222,094100,190078160,8580,8580,8580,8580,47
|
|
20240222,094000,189674900,8590,8590,8590,8590,1
|
|
20240222,093900,189666310,8600,8570,8600,8560,450
|
|
20240222,093800,185813220,8600,8600,8600,8600,10
|
|
20240222,093700,185727220,8600,8600,8600,8600,11
|
|
20240222,093600,185632620,8600,8600,8600,8600,260
|
|
20240222,093500,183396620,8600,8600,8600,8600,25
|
|
20240222,093400,183181620,8600,8580,8600,8570,157
|
|
20240222,093300,181835500,8610,8610,8610,8610,0
|
|
20240222,093200,181835500,8610,8580,8610,8560,1587
|
|
20240222,093100,168239420,8590,8610,8610,8590,138
|
|
20240222,093000,167051370,8610,8590,8610,8590,366
|
|
20240222,092900,163901800,8590,8560,8590,8560,2102
|
|
20240222,092800,145878680,8560,8570,8580,8560,1075
|
|
20240222,092700,136675620,8580,8570,8580,8570,10
|
|
20240222,092600,136589870,8580,8580,8580,8580,10
|
|
20240222,092500,136504070,8570,8570,8570,8570,0
|
|
20240222,092400,136504070,8570,8570,8570,8570,300
|
|
20240222,092300,133933070,8580,8570,8590,8570,432
|
|
20240222,092200,130226200,8560,8560,8560,8560,0
|
|
20240222,092100,130226200,8560,8560,8560,8560,168
|
|
20240222,092000,128788120,8560,8570,8580,8560,393
|
|
20240222,091900,125418720,8550,8550,8550,8550,394
|
|
20240222,091800,122050020,8580,8580,8580,8580,0
|
|
20240222,091700,122050020,8580,8570,8580,8570,124
|
|
20240222,091600,120986370,8550,8550,8550,8550,130
|
|
20240222,091500,119874870,8570,8540,8570,8540,181
|
|
20240222,091400,118329100,8540,8550,8550,8540,150
|
|
20240222,091300,117046700,8550,8550,8550,8550,175
|
|
20240222,091200,115550450,8550,8560,8570,8550,185
|
|
20240222,091100,113967140,8570,8570,8570,8570,0
|
|
20240222,091000,113967140,8570,8570,8570,8570,132
|
|
20240222,090900,112835900,8540,8540,8540,8530,291
|
|
20240222,090800,110351760,8540,8540,8540,8530,740
|
|
20240222,090700,104035710,8530,8590,8590,8530,696
|
|
20240222,090600,98091620,8580,8550,8580,8550,153
|
|
20240222,090500,96782900,8570,8580,8590,8540,1165
|
|
20240222,090400,86803850,8580,8550,8580,8540,1215
|
|
20240222,090300,76422270,8550,8570,8570,8540,357
|
|
20240222,090200,73365800,8540,8540,8540,8540,275
|
|
20240222,090100,71017300,8540,8540,8550,8520,1704
|
|
20240222,090000,56484980,8540,8560,8580,8540,6494
|