599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185600,805825540,8740,8740,8740,8740,1322
|
|
20240223,185500,805825540,8740,8740,8740,8740,0
|
|
20240223,185400,805825540,8740,8740,8740,8740,0
|
|
20240223,185300,805825540,8740,8740,8740,8740,0
|
|
20240223,185200,805825540,8740,8740,8740,8740,0
|
|
20240223,185100,805825540,8740,8740,8740,8740,0
|
|
20240223,185000,805825540,8740,8740,8740,8740,0
|
|
20240223,184900,805825540,8740,8740,8740,8740,0
|
|
20240223,184800,805825540,8740,8740,8740,8740,0
|
|
20240223,184700,805825540,8740,8740,8740,8740,0
|
|
20240223,184600,805825540,8740,8740,8740,8740,0
|
|
20240223,184500,805825540,8740,8740,8740,8740,0
|
|
20240223,184400,805825540,8740,8740,8740,8740,0
|
|
20240223,184300,805825540,8740,8740,8740,8740,0
|
|
20240223,184200,805825540,8740,8740,8740,8740,0
|
|
20240223,184100,805825540,8740,8740,8740,8740,0
|
|
20240223,184000,805825540,8740,8740,8740,8740,0
|
|
20240223,183900,805825540,8740,8740,8740,8740,0
|
|
20240223,183800,805825540,8740,8740,8740,8740,0
|
|
20240223,183700,805825540,8740,8740,8740,8740,0
|
|
20240223,183600,805825540,8740,8740,8740,8740,0
|
|
20240223,183500,805825540,8740,8740,8740,8740,0
|
|
20240223,183400,805825540,8740,8740,8740,8740,0
|
|
20240223,183300,805825540,8740,8740,8740,8740,0
|
|
20240223,183200,805825540,8740,8740,8740,8740,0
|
|
20240223,183100,805825540,8740,8740,8740,8740,0
|
|
20240223,183000,805825540,8740,8740,8740,8740,0
|
|
20240223,182900,805825540,8740,8740,8740,8740,0
|
|
20240223,182800,805825540,8740,8740,8740,8740,0
|
|
20240223,182700,805825540,8740,8740,8740,8740,0
|
|
20240223,182600,805825540,8740,8740,8740,8740,1322
|
|
20240223,182500,805825540,8740,8740,8740,8740,0
|
|
20240223,182400,805825540,8740,8740,8740,8740,0
|
|
20240223,182300,805825540,8740,8740,8740,8740,0
|
|
20240223,182200,805825540,8740,8740,8740,8740,0
|
|
20240223,182100,805825540,8740,8740,8740,8740,0
|
|
20240223,182000,805825540,8740,8740,8740,8740,0
|
|
20240223,181900,805825540,8740,8740,8740,8740,0
|
|
20240223,181800,805825540,8740,8740,8740,8740,0
|
|
20240223,181700,805825540,8740,8740,8740,8740,0
|
|
20240223,181600,805825540,8740,8740,8740,8740,0
|
|
20240223,181500,805825540,8740,8740,8740,8740,0
|
|
20240223,181400,805825540,8740,8740,8740,8740,0
|
|
20240223,181300,805825540,8740,8740,8740,8740,0
|
|
20240223,181200,805825540,8740,8740,8740,8740,0
|
|
20240223,181100,805825540,8740,8740,8740,8740,0
|
|
20240223,181000,805825540,8740,8740,8740,8740,0
|
|
20240223,180900,805825540,8740,8740,8740,8740,0
|
|
20240223,180800,805825540,8740,8740,8740,8740,0
|
|
20240223,180700,805825540,8740,8740,8740,8740,0
|
|
20240223,180600,805825540,8740,8740,8740,8740,0
|
|
20240223,180500,805825540,8740,8740,8740,8740,0
|
|
20240223,180400,805825540,8740,8740,8740,8740,0
|
|
20240223,180300,805825540,8740,8740,8740,8740,0
|
|
20240223,180200,805825540,8740,8740,8740,8740,0
|
|
20240223,180100,805825540,8740,8740,8740,8740,0
|
|
20240223,180000,805825540,8740,8740,8740,8740,0
|
|
20240223,175900,805825540,8740,8740,8740,8740,0
|
|
20240223,175800,805825540,8740,8740,8740,8740,0
|
|
20240223,175700,805825540,8740,8740,8740,8740,0
|
|
20240223,175600,805825540,8740,8740,8740,8740,1322
|
|
20240223,175500,805825540,8740,8740,8740,8740,0
|
|
20240223,175400,805825540,8740,8740,8740,8740,0
|
|
20240223,175300,805825540,8740,8740,8740,8740,0
|
|
20240223,175200,805825540,8740,8740,8740,8740,0
|
|
20240223,175100,805825540,8740,8740,8740,8740,0
|
|
20240223,175000,805825540,8740,8740,8740,8740,0
|
|
20240223,174900,805825540,8740,8740,8740,8740,0
|
|
20240223,174800,805825540,8740,8740,8740,8740,0
|
|
20240223,174700,805825540,8740,8740,8740,8740,0
|
|
20240223,174600,805825540,8740,8740,8740,8740,0
|
|
20240223,174500,805825540,8740,8740,8740,8740,0
|
|
20240223,174400,805825540,8740,8740,8740,8740,0
|
|
20240223,174300,805825540,8740,8740,8740,8740,0
|
|
20240223,174200,805825540,8740,8740,8740,8740,0
|
|
20240223,174100,805825540,8740,8740,8740,8740,0
|
|
20240223,174000,805825540,8740,8740,8740,8740,0
|
|
20240223,173900,805825540,8740,8740,8740,8740,0
|
|
20240223,173800,805825540,8740,8740,8740,8740,0
|
|
20240223,173700,805825540,8740,8740,8740,8740,0
|
|
20240223,173600,805825540,8740,8740,8740,8740,0
|
|
20240223,173500,805825540,8740,8740,8740,8740,0
|
|
20240223,173400,805825540,8740,8740,8740,8740,0
|
|
20240223,173300,805825540,8740,8740,8740,8740,0
|
|
20240223,173200,805825540,8740,8740,8740,8740,0
|
|
20240223,173100,805825540,8740,8740,8740,8740,0
|
|
20240223,173000,805825540,8740,8740,8740,8740,0
|
|
20240223,172900,805825540,8740,8740,8740,8740,0
|
|
20240223,172800,805825540,8740,8740,8740,8740,0
|
|
20240223,172700,805825540,8740,8740,8740,8740,0
|
|
20240223,172600,805825540,8740,8740,8740,8740,1322
|
|
20240223,172500,805825540,8740,8740,8740,8740,0
|
|
20240223,172400,805825540,8740,8740,8740,8740,0
|
|
20240223,172300,805825540,8740,8740,8740,8740,0
|
|
20240223,172200,805825540,8740,8740,8740,8740,0
|
|
20240223,172100,805825540,8740,8740,8740,8740,0
|
|
20240223,172000,805825540,8740,8740,8740,8740,0
|
|
20240223,171900,805825540,8740,8740,8740,8740,0
|
|
20240223,171800,805825540,8740,8740,8740,8740,0
|
|
20240223,171700,805825540,8740,8740,8740,8740,0
|
|
20240223,171600,805825540,8740,8740,8740,8740,0
|
|
20240223,171500,805825540,8740,8740,8740,8740,0
|
|
20240223,171400,805825540,8740,8740,8740,8740,0
|
|
20240223,171300,805825540,8740,8740,8740,8740,0
|
|
20240223,171200,805825540,8740,8740,8740,8740,0
|
|
20240223,171100,805825540,8740,8740,8740,8740,0
|
|
20240223,171000,805825540,8740,8740,8740,8740,0
|
|
20240223,170900,805825540,8740,8740,8740,8740,0
|
|
20240223,170800,805825540,8740,8740,8740,8740,0
|
|
20240223,170700,805825540,8740,8740,8740,8740,0
|
|
20240223,170600,805825540,8740,8740,8740,8740,0
|
|
20240223,170500,805825540,8740,8740,8740,8740,0
|
|
20240223,170400,805825540,8740,8740,8740,8740,0
|
|
20240223,170300,805825540,8740,8740,8740,8740,0
|
|
20240223,170200,805825540,8740,8740,8740,8740,0
|
|
20240223,170100,805825540,8740,8740,8740,8740,0
|
|
20240223,170000,805825540,8740,8740,8740,8740,0
|
|
20240223,165900,805825540,8740,8740,8740,8740,0
|
|
20240223,165800,805825540,8740,8740,8740,8740,0
|
|
20240223,165700,805825540,8740,8740,8740,8740,0
|
|
20240223,165600,805825540,8740,8740,8740,8740,1322
|
|
20240223,165500,805825540,8740,8740,8740,8740,0
|
|
20240223,165400,805825540,8740,8740,8740,8740,0
|
|
20240223,165300,805825540,8740,8740,8740,8740,0
|
|
20240223,165200,805825540,8740,8740,8740,8740,0
|
|
20240223,165100,805825540,8740,8740,8740,8740,0
|
|
20240223,165000,805825540,8740,8740,8740,8740,0
|
|
20240223,164900,805825540,8740,8740,8740,8740,0
|
|
20240223,164800,805825540,8740,8740,8740,8740,0
|
|
20240223,164700,805825540,8740,8740,8740,8740,0
|
|
20240223,164600,805825540,8740,8740,8740,8740,0
|
|
20240223,164500,805825540,8740,8740,8740,8740,0
|
|
20240223,164400,805825540,8740,8740,8740,8740,0
|
|
20240223,164300,805825540,8740,8740,8740,8740,0
|
|
20240223,164200,805825540,8740,8740,8740,8740,0
|
|
20240223,164100,805825540,8740,8740,8740,8740,0
|
|
20240223,164000,805825540,8740,8740,8740,8740,0
|
|
20240223,163900,805825540,8740,8740,8740,8740,0
|
|
20240223,163800,805825540,8740,8740,8740,8740,0
|
|
20240223,163700,805825540,8740,8740,8740,8740,0
|
|
20240223,163600,805825540,8740,8740,8740,8740,0
|
|
20240223,163500,805825540,8740,8740,8740,8740,0
|
|
20240223,163400,805825540,8740,8740,8740,8740,0
|
|
20240223,163300,805825540,8740,8740,8740,8740,0
|
|
20240223,163200,805825540,8740,8740,8740,8740,0
|
|
20240223,163100,805825540,8740,8740,8740,8740,0
|
|
20240223,163000,805825540,8740,8740,8740,8740,0
|
|
20240223,162900,805825540,8740,8740,8740,8740,0
|
|
20240223,162800,805825540,8740,8740,8740,8740,0
|
|
20240223,162700,805825540,8740,8740,8740,8740,0
|
|
20240223,162600,805825540,8740,8740,8740,8740,1322
|
|
20240223,162500,805825540,8740,8740,8740,8740,0
|
|
20240223,162400,805825540,8740,8740,8740,8740,0
|
|
20240223,162300,805825540,8740,8740,8740,8740,0
|
|
20240223,162200,805825540,8740,8740,8740,8740,0
|
|
20240223,162100,805825540,8740,8740,8740,8740,0
|
|
20240223,162000,805825540,8740,8740,8740,8740,0
|
|
20240223,161900,805825540,8740,8740,8740,8740,0
|
|
20240223,161800,805825540,8740,8740,8740,8740,0
|
|
20240223,161700,805825540,8740,8740,8740,8740,0
|
|
20240223,161600,805825540,8740,8740,8740,8740,0
|
|
20240223,161500,805825540,8740,8740,8740,8740,0
|
|
20240223,161400,805825540,8740,8740,8740,8740,0
|
|
20240223,161300,805825540,8740,8740,8740,8740,0
|
|
20240223,161200,805825540,8740,8740,8740,8740,0
|
|
20240223,161100,805825540,8740,8740,8740,8740,0
|
|
20240223,161000,805825540,8740,8740,8740,8740,0
|
|
20240223,160900,805825540,8740,8740,8740,8740,0
|
|
20240223,160800,805825540,8740,8740,8740,8740,0
|
|
20240223,160700,805825540,8740,8740,8740,8740,0
|
|
20240223,160600,805825540,8740,8740,8740,8740,0
|
|
20240223,160500,805825540,8740,8740,8740,8740,0
|
|
20240223,160400,805825540,8740,8740,8740,8740,0
|
|
20240223,160300,805825540,8740,8740,8740,8740,0
|
|
20240223,160200,805825540,8740,8740,8740,8740,0
|
|
20240223,160100,805825540,8740,8740,8740,8740,0
|
|
20240223,160000,805825540,8740,8740,8740,8740,0
|
|
20240223,155900,805825540,8740,8740,8740,8740,0
|
|
20240223,155800,805825540,8740,8740,8740,8740,0
|
|
20240223,155700,805825540,8740,8740,8740,8740,0
|
|
20240223,155600,805825540,8740,8740,8740,8740,1322
|
|
20240223,155500,805825540,8740,8740,8740,8740,0
|
|
20240223,155400,805825540,8740,8740,8740,8740,0
|
|
20240223,155300,805825540,8740,8740,8740,8740,0
|
|
20240223,155200,805825540,8740,8740,8740,8740,0
|
|
20240223,155100,805825540,8740,8740,8740,8740,0
|
|
20240223,155000,805825540,8740,8740,8740,8740,0
|
|
20240223,154900,805825540,8740,8740,8740,8740,0
|
|
20240223,154800,805825540,8740,8740,8740,8740,0
|
|
20240223,154700,805825540,8740,8740,8740,8740,0
|
|
20240223,154600,805825540,8740,8740,8740,8740,0
|
|
20240223,154500,805825540,8740,8740,8740,8740,0
|
|
20240223,154400,805825540,8740,8740,8740,8740,0
|
|
20240223,154300,805825540,8740,8740,8740,8740,0
|
|
20240223,154200,805825540,8740,8740,8740,8740,0
|
|
20240223,154100,805825540,8740,8740,8740,8740,0
|
|
20240223,154000,805825540,8740,8740,8740,8740,0
|
|
20240223,153900,805825540,8740,8740,8740,8740,0
|
|
20240223,153800,805825540,8740,8740,8740,8740,0
|
|
20240223,153700,805825540,8740,8740,8740,8740,0
|
|
20240223,153600,805825540,8740,8740,8740,8740,0
|
|
20240223,153500,805825540,8740,8740,8740,8740,0
|
|
20240223,153400,805825540,8740,8740,8740,8740,0
|
|
20240223,153300,805825540,8740,8740,8740,8740,0
|
|
20240223,153200,805825540,8740,8740,8740,8740,0
|
|
20240223,153100,805825540,8740,8740,8740,8740,0
|
|
20240223,153000,805825540,8740,8740,8740,8740,1322
|
|
20240223,152900,794271260,8750,8750,8750,8750,0
|
|
20240223,152800,794271260,8750,8750,8750,8750,0
|
|
20240223,152700,794271260,8750,8750,8750,8750,0
|
|
20240223,152600,794271260,8750,8750,8750,8750,0
|
|
20240223,152500,794271260,8750,8750,8750,8750,0
|
|
20240223,152400,794271260,8750,8750,8750,8750,0
|
|
20240223,152300,794271260,8750,8750,8750,8750,0
|
|
20240223,152200,794271260,8750,8750,8750,8750,0
|
|
20240223,152100,794271260,8750,8750,8750,8750,0
|
|
20240223,152000,794271260,8750,8750,8750,8750,0
|
|
20240223,151900,794271260,8750,8750,8750,8720,65
|
|
20240223,151800,793704010,8750,8730,8750,8730,393
|
|
20240223,151700,790270780,8750,8750,8760,8740,1301
|
|
20240223,151600,778894830,8750,8750,8750,8750,0
|
|
20240223,151500,778894830,8750,8750,8750,8750,2
|
|
20240223,151400,778877330,8760,8760,8760,8760,188
|
|
20240223,151300,777230450,8770,8760,8770,8760,47
|
|
20240223,151200,776818660,8760,8760,8760,8760,1
|
|
20240223,151100,776809900,8770,8760,8770,8760,35
|
|
20240223,151000,776503250,8770,8760,8770,8760,304
|
|
20240223,150900,773840090,8740,8750,8760,8740,1288
|
|
20240223,150800,762580400,8750,8750,8750,8750,0
|
|
20240223,150700,762580400,8750,8770,8770,8750,78
|
|
20240223,150600,761897080,8760,8770,8770,8760,43
|
|
20240223,150500,761520270,8770,8770,8770,8760,70
|
|
20240223,150400,760906420,8760,8750,8760,8740,329
|
|
20240223,150300,758029960,8750,8750,8750,8750,91
|
|
20240223,150200,757233710,8770,8770,8770,8770,0
|
|
20240223,150100,757233710,8770,8770,8770,8770,1
|
|
20240223,150000,757224940,8770,8770,8770,8770,354
|
|
20240223,145900,754120360,8770,8770,8770,8770,32
|
|
20240223,145800,753839720,8750,8750,8750,8750,121
|
|
20240223,145700,752780970,8750,8750,8750,8750,165
|
|
20240223,145600,751337220,8750,8770,8770,8750,2112
|
|
20240223,145500,732850110,8780,8770,8780,8770,22
|
|
20240223,145400,732656960,8780,8780,8780,8780,1
|
|
20240223,145300,732648180,8780,8740,8780,8740,20
|
|
20240223,145200,732473260,8780,8750,8780,8740,262
|
|
20240223,145100,730182810,8770,8770,8770,8770,24
|
|
20240223,145000,729972330,8780,8780,8780,8780,413
|
|
20240223,144900,726346190,8790,8790,8790,8790,0
|
|
20240223,144800,726346190,8790,8780,8790,8780,188
|
|
20240223,144700,724695270,8790,8780,8790,8780,1658
|
|
20240223,144600,710135540,8780,8780,8780,8780,651
|
|
20240223,144500,704419760,8780,8780,8780,8770,516
|
|
20240223,144400,699893650,8780,8780,8780,8780,10
|
|
20240223,144300,699805850,8780,8770,8780,8770,1250
|
|
20240223,144200,688841720,8760,8760,8770,8760,1166
|
|
20240223,144100,678627150,8770,8770,8770,8770,0
|
|
20240223,144000,678627150,8770,8770,8770,8760,187
|
|
20240223,143900,676988740,8770,8770,8770,8770,24
|
|
20240223,143800,676778260,8760,8770,8770,8760,99
|
|
20240223,143700,675910360,8760,8760,8760,8760,18
|
|
20240223,143600,675752680,8770,8770,8770,8760,99
|
|
20240223,143500,674884650,8770,8760,8770,8760,89
|
|
20240223,143400,674104400,8770,8770,8770,8760,1188
|
|
20240223,143300,663695730,8770,8760,8770,8760,896
|
|
20240223,143200,655845420,8770,8760,8770,8760,80
|
|
20240223,143100,655144500,8760,8760,8760,8760,187
|
|
20240223,143000,653506380,8770,8770,8770,8770,0
|
|
20240223,142900,653506380,8770,8760,8770,8760,71
|
|
20240223,142800,652884320,8760,8760,8760,8760,6
|
|
20240223,142700,652831760,8770,8770,8770,8770,0
|
|
20240223,142600,652831760,8770,8770,8770,8770,1
|
|
20240223,142500,652822990,8770,8740,8770,8740,1100
|
|
20240223,142400,643199240,8740,8740,8740,8740,0
|
|
20240223,142300,643199240,8740,8740,8740,8740,0
|
|
20240223,142200,643199240,8740,8740,8740,8740,0
|
|
20240223,142100,643199240,8740,8740,8740,8740,1
|
|
20240223,142000,643190500,8740,8740,8740,8730,272
|
|
20240223,141900,640814220,8740,8740,8740,8740,93
|
|
20240223,141800,640001400,8750,8750,8750,8750,0
|
|
20240223,141700,640001400,8750,8750,8750,8750,11
|
|
20240223,141600,639905150,8750,8750,8750,8750,4
|
|
20240223,141500,639870150,8740,8740,8740,8740,23
|
|
20240223,141400,639669130,8750,8740,8750,8740,118
|
|
20240223,141300,638637630,8750,8750,8770,8750,194
|
|
20240223,141200,636939990,8760,8760,8760,8760,2
|
|
20240223,141100,636922470,8770,8760,8770,8760,24
|
|
20240223,141000,636712090,8770,8770,8770,8770,1
|
|
20240223,140900,636703320,8760,8760,8760,8750,110
|
|
20240223,140800,635740660,8750,8740,8750,8740,132
|
|
20240223,140700,634586750,8740,8750,8750,8740,66
|
|
20240223,140600,634009260,8760,8760,8760,8760,57
|
|
20240223,140500,633509940,8770,8760,8770,8760,61
|
|
20240223,140400,632975400,8770,8770,8770,8770,14
|
|
20240223,140300,632852620,8770,8750,8770,8750,19
|
|
20240223,140200,632686350,8750,8750,8750,8750,9
|
|
20240223,140100,632607600,8760,8760,8760,8760,0
|
|
20240223,140000,632607600,8760,8760,8760,8760,1333
|
|
20240223,135900,620930520,8760,8770,8770,8760,25
|
|
20240223,135800,620711280,8780,8780,8780,8780,1
|
|
20240223,135700,620702500,8790,8760,8790,8760,58
|
|
20240223,135600,620193880,8790,8760,8790,8760,239
|
|
20240223,135500,618099070,8760,8760,8760,8760,0
|
|
20240223,135400,618099070,8760,8770,8790,8760,152
|
|
20240223,135300,616766210,8790,8780,8790,8780,369
|
|
20240223,135200,613524700,8790,8790,8790,8790,0
|
|
20240223,135100,613524700,8790,8790,8790,8790,0
|
|
20240223,135000,613524700,8790,8790,8790,8790,2
|
|
20240223,134900,613507120,8790,8770,8790,8760,1407
|
|
20240223,134800,601174030,8790,8790,8790,8790,23
|
|
20240223,134700,600971860,8790,8770,8790,8770,166
|
|
20240223,134600,599515760,8770,8770,8790,8770,311
|
|
20240223,134500,596786810,8790,8770,8790,8760,1835
|
|
20240223,134400,580679270,8780,8750,8780,8750,2372
|
|
20240223,134300,559896830,8750,8740,8750,8740,113
|
|
20240223,134200,558908190,8760,8760,8760,8760,129
|
|
20240223,134100,557778150,8760,8760,8760,8760,0
|
|
20240223,134000,557778150,8760,8750,8760,8750,1474
|
|
20240223,133900,544875910,8760,8770,8770,8760,287
|
|
20240223,133800,542361780,8760,8760,8760,8760,2
|
|
20240223,133700,542344260,8760,8740,8760,8740,1220
|
|
20240223,133600,531667460,8750,8750,8750,8750,0
|
|
20240223,133500,531667460,8750,8750,8750,8750,12
|
|
20240223,133400,531562460,8750,8760,8760,8750,529
|
|
20240223,133300,526933010,8760,8760,8760,8760,129
|
|
20240223,133200,525802970,8760,8760,8760,8760,40
|
|
20240223,133100,525452570,8760,8740,8780,8740,2016
|
|
20240223,133000,507808290,8740,8740,8740,8740,0
|
|
20240223,132900,507808290,8740,8740,8740,8740,3
|
|
20240223,132800,507782070,8740,8740,8740,8740,0
|
|
20240223,132700,507782070,8740,8740,8740,8740,558
|
|
20240223,132600,502905150,8740,8740,8740,8740,0
|
|
20240223,132500,502905150,8740,8720,8740,8720,230
|
|
20240223,132400,500897830,8720,8720,8720,8720,0
|
|
20240223,132300,500897830,8720,8720,8720,8720,0
|
|
20240223,132200,500897830,8720,8720,8720,8720,0
|
|
20240223,132100,500897830,8720,8720,8720,8720,0
|
|
20240223,132000,500897830,8720,8720,8720,8720,0
|
|
20240223,131900,500897830,8720,8720,8720,8720,0
|
|
20240223,131800,500897830,8720,8690,8720,8690,132
|
|
20240223,131700,499748170,8690,8720,8740,8690,1926
|
|
20240223,131600,482981800,8720,8720,8720,8720,0
|
|
20240223,131500,482981800,8720,8720,8720,8720,0
|
|
20240223,131400,482981800,8720,8720,8720,8720,0
|
|
20240223,131300,482981800,8720,8720,8720,8720,12
|
|
20240223,131200,482877160,8730,8730,8730,8730,0
|
|
20240223,131100,482877160,8730,8730,8730,8730,0
|
|
20240223,131000,482877160,8730,8730,8730,8730,0
|
|
20240223,130900,482877160,8730,8740,8740,8730,95
|
|
20240223,130800,482047780,8730,8720,8730,8720,79
|
|
20240223,130700,481358590,8730,8730,8730,8730,118
|
|
20240223,130600,480328450,8730,8730,8730,8730,58
|
|
20240223,130500,479822110,8740,8720,8740,8720,165
|
|
20240223,130400,478382810,8750,8750,8750,8750,0
|
|
20240223,130300,478382810,8750,8750,8750,8750,0
|
|
20240223,130200,478382810,8750,8750,8750,8750,0
|
|
20240223,130100,478382810,8750,8750,8750,8750,0
|
|
20240223,130000,478382810,8750,8750,8750,8750,0
|
|
20240223,125900,478382810,8750,8750,8750,8750,12
|
|
20240223,125800,478277810,8750,8750,8750,8750,45
|
|
20240223,125700,477884060,8750,8740,8760,8740,199
|
|
20240223,125600,476144140,8760,8770,8770,8750,152
|
|
20240223,125500,474813710,8770,8760,8770,8740,822
|
|
20240223,125400,467610060,8760,8740,8760,8740,1876
|
|
20240223,125300,451208130,8730,8730,8730,8730,259
|
|
20240223,125200,448947060,8730,8720,8730,8720,105
|
|
20240223,125100,448031300,8720,8720,8720,8720,11
|
|
20240223,125000,447935380,8720,8710,8720,8710,137
|
|
20240223,124900,446741760,8710,8720,8730,8710,693
|
|
20240223,124800,440702890,8730,8730,8730,8730,0
|
|
20240223,124700,440702890,8730,8730,8730,8730,1
|
|
20240223,124600,440694160,8740,8740,8740,8740,1
|
|
20240223,124500,440685420,8740,8730,8740,8710,661
|
|
20240223,124400,434923670,8740,8740,8740,8740,0
|
|
20240223,124300,434923670,8740,8740,8740,8740,0
|
|
20240223,124200,434923670,8740,8740,8740,8740,0
|
|
20240223,124100,434923670,8740,8740,8740,8740,0
|
|
20240223,124000,434923670,8740,8740,8740,8740,0
|
|
20240223,123900,434923670,8740,8740,8740,8740,0
|
|
20240223,123800,434923670,8740,8740,8740,8740,16
|
|
20240223,123700,434783830,8750,8720,8750,8710,645
|
|
20240223,123600,429163030,8750,8740,8750,8740,691
|
|
20240223,123500,423123220,8740,8740,8740,8740,0
|
|
20240223,123400,423123220,8740,8740,8740,8740,0
|
|
20240223,123300,423123220,8740,8740,8740,8740,0
|
|
20240223,123200,423123220,8740,8740,8740,8740,0
|
|
20240223,123100,423123220,8740,8740,8740,8740,0
|
|
20240223,123000,423123220,8740,8740,8740,8740,0
|
|
20240223,122900,423123220,8740,8710,8740,8710,765
|
|
20240223,122800,416458140,8740,8740,8740,8740,0
|
|
20240223,122700,416458140,8740,8740,8740,8740,0
|
|
20240223,122600,416458140,8740,8710,8740,8710,515
|
|
20240223,122500,411970180,8740,8740,8740,8740,0
|
|
20240223,122400,411970180,8740,8740,8740,8740,0
|
|
20240223,122300,411970180,8740,8740,8740,8740,0
|
|
20240223,122200,411970180,8740,8740,8740,8740,0
|
|
20240223,122100,411970180,8740,8720,8740,8720,234
|
|
20240223,122000,409929420,8720,8720,8720,8720,0
|
|
20240223,121900,409929420,8720,8760,8760,8720,18
|
|
20240223,121800,409771780,8750,8750,8750,8750,220
|
|
20240223,121700,407846780,8750,8750,8750,8750,0
|
|
20240223,121600,407846780,8750,8750,8750,8750,0
|
|
20240223,121500,407846780,8750,8750,8750,8750,0
|
|
20240223,121400,407846780,8750,8730,8750,8700,767
|
|
20240223,121300,401143320,8700,8720,8730,8700,143
|
|
20240223,121200,399897300,8740,8740,8750,8740,158
|
|
20240223,121100,398515890,8750,8740,8750,8740,93
|
|
20240223,121000,397702930,8730,8730,8730,8730,5
|
|
20240223,120900,397659280,8740,8740,8740,8730,125
|
|
20240223,120800,396567650,8750,8750,8750,8740,155
|
|
20240223,120700,395211500,8750,8740,8750,8740,202
|
|
20240223,120600,393445720,8740,8740,8740,8740,1532
|
|
20240223,120500,380056040,8730,8730,8740,8730,39
|
|
20240223,120400,379715530,8740,8730,8740,8730,742
|
|
20240223,120300,373236540,8740,8710,8740,8700,3573
|
|
20240223,120200,342079070,8720,8720,8720,8720,0
|
|
20240223,120100,342079070,8720,8720,8720,8700,509
|
|
20240223,120000,337645040,8720,8700,8720,8700,2103
|
|
20240223,115900,319342410,8700,8690,8700,8690,782
|
|
20240223,115800,312542890,8670,8680,8690,8670,91
|
|
20240223,115700,311752890,8680,8680,8680,8680,0
|
|
20240223,115600,311752890,8680,8690,8690,8680,122
|
|
20240223,115500,310693920,8680,8700,8700,8680,7
|
|
20240223,115400,310633060,8700,8690,8700,8690,304
|
|
20240223,115300,307990850,8690,8680,8690,8680,211
|
|
20240223,115200,306158260,8690,8690,8690,8690,1
|
|
20240223,115100,306149570,8700,8700,8700,8700,0
|
|
20240223,115000,306149570,8700,8670,8700,8670,4040
|
|
20240223,114900,271059180,8670,8670,8670,8670,0
|
|
20240223,114800,271059180,8670,8670,8670,8670,0
|
|
20240223,114700,271059180,8670,8670,8670,8670,0
|
|
20240223,114600,271059180,8670,8670,8670,8670,0
|
|
20240223,114500,271059180,8670,8670,8670,8670,1
|
|
20240223,114400,271050510,8650,8670,8670,8650,3
|
|
20240223,114300,271024540,8670,8670,8670,8670,0
|
|
20240223,114200,271024540,8670,8670,8670,8670,0
|
|
20240223,114100,271024540,8670,8670,8670,8670,0
|
|
20240223,114000,271024540,8670,8670,8670,8670,0
|
|
20240223,113900,271024540,8670,8660,8670,8660,95
|
|
20240223,113800,270201700,8660,8660,8660,8660,0
|
|
20240223,113700,270201700,8660,8660,8670,8660,12
|
|
20240223,113600,270097760,8660,8650,8660,8650,233
|
|
20240223,113500,268080960,8650,8650,8650,8650,0
|
|
20240223,113400,268080960,8650,8650,8650,8650,0
|
|
20240223,113300,268080960,8650,8650,8650,8650,0
|
|
20240223,113200,268080960,8650,8650,8650,8650,0
|
|
20240223,113100,268080960,8650,8650,8650,8650,0
|
|
20240223,113000,268080960,8650,8650,8650,8650,2
|
|
20240223,112900,268063660,8650,8650,8650,8650,11
|
|
20240223,112800,267968510,8660,8630,8660,8630,900
|
|
20240223,112700,260198000,8630,8630,8630,8630,0
|
|
20240223,112600,260198000,8630,8630,8630,8630,0
|
|
20240223,112500,260198000,8630,8630,8630,8630,0
|
|
20240223,112400,260198000,8630,8630,8630,8630,0
|
|
20240223,112300,260198000,8630,8630,8630,8630,0
|
|
20240223,112200,260198000,8630,8630,8630,8630,0
|
|
20240223,112100,260198000,8630,8630,8630,8630,0
|
|
20240223,112000,260198000,8630,8630,8630,8630,0
|
|
20240223,111900,260198000,8630,8630,8630,8630,0
|
|
20240223,111800,260198000,8630,8630,8630,8630,0
|
|
20240223,111700,260198000,8630,8610,8630,8600,126
|
|
20240223,111600,259112880,8630,8630,8630,8630,0
|
|
20240223,111500,259112880,8630,8630,8630,8630,0
|
|
20240223,111400,259112880,8630,8630,8630,8630,0
|
|
20240223,111300,259112880,8630,8630,8630,8630,0
|
|
20240223,111200,259112880,8630,8630,8630,8630,0
|
|
20240223,111100,259112880,8630,8630,8630,8630,21
|
|
20240223,111000,258931650,8610,8620,8620,8610,61
|
|
20240223,110900,258406080,8620,8620,8620,8620,1
|
|
20240223,110800,258397460,8620,8620,8620,8620,0
|
|
20240223,110700,258397460,8620,8620,8620,8620,0
|
|
20240223,110600,258397460,8620,8620,8620,8620,1
|
|
20240223,110500,258388840,8660,8640,8660,8640,94
|
|
20240223,110400,257576180,8640,8640,8640,8640,0
|
|
20240223,110300,257576180,8640,8640,8640,8640,0
|
|
20240223,110200,257576180,8640,8640,8640,8640,61
|
|
20240223,110100,257049140,8640,8640,8640,8640,4
|
|
20240223,110000,257014580,8640,8620,8640,8620,160
|
|
20240223,105900,255634820,8640,8640,8640,8640,0
|
|
20240223,105800,255634820,8640,8640,8640,8640,0
|
|
20240223,105700,255634820,8640,8640,8640,8640,1
|
|
20240223,105600,255626180,8640,8640,8640,8640,0
|
|
20240223,105500,255626180,8640,8640,8640,8640,0
|
|
20240223,105400,255626180,8640,8640,8640,8640,0
|
|
20240223,105300,255626180,8640,8640,8640,8640,0
|
|
20240223,105200,255626180,8640,8640,8640,8640,0
|
|
20240223,105100,255626180,8640,8640,8640,8640,18
|
|
20240223,105000,255470660,8640,8640,8640,8640,0
|
|
20240223,104900,255470660,8640,8640,8640,8640,1
|
|
20240223,104800,255462020,8640,8640,8640,8640,0
|
|
20240223,104700,255462020,8640,8640,8640,8640,2
|
|
20240223,104600,255444740,8640,8640,8640,8640,8
|
|
20240223,104500,255375620,8640,8620,8640,8620,353
|
|
20240223,104400,252331780,8620,8620,8620,8620,0
|
|
20240223,104300,252331780,8620,8620,8620,8620,0
|
|
20240223,104200,252331780,8620,8620,8620,8620,0
|
|
20240223,104100,252331780,8620,8630,8640,8620,429
|
|
20240223,104000,248632470,8640,8640,8640,8640,0
|
|
20240223,103900,248632470,8640,8640,8640,8640,0
|
|
20240223,103800,248632470,8640,8640,8640,8640,0
|
|
20240223,103700,248632470,8640,8640,8640,8640,0
|
|
20240223,103600,248632470,8640,8630,8640,8630,217
|
|
20240223,103500,246759550,8630,8630,8630,8630,0
|
|
20240223,103400,246759550,8630,8630,8630,8630,32
|
|
20240223,103300,246483390,8640,8640,8640,8640,2
|
|
20240223,103200,246466110,8640,8640,8640,8640,119
|
|
20240223,103100,245437950,8640,8640,8640,8640,0
|
|
20240223,103000,245437950,8640,8640,8640,8640,0
|
|
20240223,102900,245437950,8640,8640,8640,8640,0
|
|
20240223,102800,245437950,8640,8640,8640,8640,1
|
|
20240223,102700,245429310,8630,8630,8630,8630,0
|
|
20240223,102600,245429310,8630,8630,8630,8630,0
|
|
20240223,102500,245429310,8630,8630,8630,8630,0
|
|
20240223,102400,245429310,8630,8660,8660,8630,18
|
|
20240223,102300,245273460,8630,8630,8630,8630,95
|
|
20240223,102200,244453610,8630,8630,8630,8630,0
|
|
20240223,102100,244453610,8630,8630,8630,8630,0
|
|
20240223,102000,244453610,8630,8630,8630,8630,2
|
|
20240223,101900,244436350,8670,8670,8670,8670,6
|
|
20240223,101800,244384330,8680,8680,8680,8680,0
|
|
20240223,101700,244384330,8680,8680,8680,8680,0
|
|
20240223,101600,244384330,8680,8680,8680,8680,0
|
|
20240223,101500,244384330,8680,8680,8680,8680,88
|
|
20240223,101400,243620490,8670,8650,8670,8650,501
|
|
20240223,101300,239277110,8660,8660,8660,8660,0
|
|
20240223,101200,239277110,8660,8660,8660,8660,0
|
|
20240223,101100,239277110,8660,8660,8660,8660,0
|
|
20240223,101000,239277110,8660,8660,8660,8660,3
|
|
20240223,100900,239251130,8670,8670,8670,8670,0
|
|
20240223,100800,239251130,8670,8670,8670,8670,0
|
|
20240223,100700,239251130,8670,8660,8670,8660,11
|
|
20240223,100600,239155860,8670,8660,8670,8640,610
|
|
20240223,100500,233881760,8670,8670,8670,8670,1
|
|
20240223,100400,233873090,8680,8670,8680,8670,29
|
|
20240223,100300,233621470,8680,8680,8680,8680,0
|
|
20240223,100200,233621470,8680,8680,8680,8680,0
|
|
20240223,100100,233621470,8680,8680,8680,8680,22
|
|
20240223,100000,233430510,8640,8680,8680,8640,6
|
|
20240223,095900,233378470,8680,8680,8680,8680,0
|
|
20240223,095800,233378470,8680,8680,8680,8680,0
|
|
20240223,095700,233378470,8680,8680,8680,8680,0
|
|
20240223,095600,233378470,8680,8670,8680,8670,6
|
|
20240223,095500,233326420,8680,8680,8680,8680,0
|
|
20240223,095400,233326420,8680,8630,8680,8630,1746
|
|
20240223,095300,218205160,8640,8640,8640,8640,0
|
|
20240223,095200,218205160,8640,8640,8640,8640,0
|
|
20240223,095100,218205160,8640,8640,8640,8630,664
|
|
20240223,095000,212473780,8640,8640,8640,8640,0
|
|
20240223,094900,212473780,8640,8640,8640,8640,0
|
|
20240223,094800,212473780,8640,8640,8640,8640,5
|
|
20240223,094700,212430580,8650,8670,8670,8650,2347
|
|
20240223,094600,192126750,8670,8650,8670,8650,180
|
|
20240223,094500,190569350,8620,8620,8620,8620,0
|
|
20240223,094400,190569350,8620,8620,8620,8620,32
|
|
20240223,094300,190293510,8650,8650,8650,8650,0
|
|
20240223,094200,190293510,8650,8650,8650,8650,1
|
|
20240223,094100,190284860,8660,8660,8660,8650,65
|
|
20240223,094000,189722540,8670,8660,8670,8620,262
|
|
20240223,093900,187454130,8660,8650,8660,8650,411
|
|
20240223,093800,183898360,8650,8590,8650,8590,3506
|
|
20240223,093700,153723520,8590,8620,8620,8590,851
|
|
20240223,093600,146413280,8620,8620,8620,8620,0
|
|
20240223,093500,146413280,8620,8620,8620,8620,0
|
|
20240223,093400,146413280,8620,8600,8620,8590,1115
|
|
20240223,093300,136826850,8620,8610,8620,8610,153
|
|
20240223,093200,135509000,8620,8620,8620,8610,4
|
|
20240223,093100,135474540,8620,8610,8620,8610,6
|
|
20240223,093000,135422840,8620,8610,8620,8610,635
|
|
20240223,092900,129955480,8620,8620,8620,8620,0
|
|
20240223,092800,129955480,8620,8620,8620,8620,0
|
|
20240223,092700,129955480,8620,8620,8620,8620,0
|
|
20240223,092600,129955480,8620,8630,8650,8620,1228
|
|
20240223,092500,119367960,8640,8640,8640,8640,0
|
|
20240223,092400,119367960,8640,8640,8640,8640,1
|
|
20240223,092300,119359320,8640,8640,8640,8640,175
|
|
20240223,092200,117847320,8640,8640,8640,8640,17
|
|
20240223,092100,117700440,8650,8650,8650,8650,1
|
|
20240223,092000,117691790,8650,8640,8650,8640,92
|
|
20240223,091900,116896850,8620,8640,8640,8610,2059
|
|
20240223,091800,99145400,8620,8660,8660,8620,212
|
|
20240223,091700,97317520,8660,8670,8670,8630,521
|
|
20240223,091600,92815170,8670,8680,8680,8670,79
|
|
20240223,091500,92129950,8680,8620,8680,8620,1316
|
|
20240223,091400,80739990,8640,8640,8640,8640,5
|
|
20240223,091300,80696790,8610,8610,8610,8610,0
|
|
20240223,091200,80696790,8610,8620,8620,8610,263
|
|
20240223,091100,78430100,8640,8630,8640,8630,1566
|
|
20240223,091000,64912760,8630,8650,8650,8630,242
|
|
20240223,090900,62821040,8660,8660,8660,8660,1
|
|
20240223,090800,62812380,8660,8660,8670,8630,2134
|
|
20240223,090700,44371640,8670,8670,8670,8670,3
|
|
20240223,090600,44345630,8670,8640,8670,8640,301
|
|
20240223,090500,41742350,8650,8650,8650,8650,227
|
|
20240223,090400,39778800,8670,8670,8690,8630,1325
|
|
20240223,090300,28290260,8670,8670,8670,8640,337
|
|
20240223,090200,25376190,8670,8670,8700,8650,437
|
|
20240223,090100,21590900,8670,8620,8680,8620,1899
|
|
20240223,090000,5153810,8620,8600,8620,8600,596
|