599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185600,572224970,19110,19110,19110,19110,627
|
|
20240221,185500,572224970,19110,19110,19110,19110,0
|
|
20240221,185400,572224970,19110,19110,19110,19110,0
|
|
20240221,185300,572224970,19110,19110,19110,19110,0
|
|
20240221,185200,572224970,19110,19110,19110,19110,0
|
|
20240221,185100,572224970,19110,19110,19110,19110,0
|
|
20240221,185000,572224970,19110,19110,19110,19110,0
|
|
20240221,184900,572224970,19110,19110,19110,19110,0
|
|
20240221,184800,572224970,19110,19110,19110,19110,0
|
|
20240221,184700,572224970,19110,19110,19110,19110,0
|
|
20240221,184600,572224970,19110,19110,19110,19110,0
|
|
20240221,184500,572224970,19110,19110,19110,19110,0
|
|
20240221,184400,572224970,19110,19110,19110,19110,0
|
|
20240221,184300,572224970,19110,19110,19110,19110,0
|
|
20240221,184200,572224970,19110,19110,19110,19110,0
|
|
20240221,184100,572224970,19110,19110,19110,19110,0
|
|
20240221,184000,572224970,19110,19110,19110,19110,0
|
|
20240221,183900,572224970,19110,19110,19110,19110,0
|
|
20240221,183800,572224970,19110,19110,19110,19110,0
|
|
20240221,183700,572224970,19110,19110,19110,19110,0
|
|
20240221,183600,572224970,19110,19110,19110,19110,0
|
|
20240221,183500,572224970,19110,19110,19110,19110,0
|
|
20240221,183400,572224970,19110,19110,19110,19110,0
|
|
20240221,183300,572224970,19110,19110,19110,19110,0
|
|
20240221,183200,572224970,19110,19110,19110,19110,0
|
|
20240221,183100,572224970,19110,19110,19110,19110,0
|
|
20240221,183000,572224970,19110,19110,19110,19110,0
|
|
20240221,182900,572224970,19110,19110,19110,19110,0
|
|
20240221,182800,572224970,19110,19110,19110,19110,0
|
|
20240221,182700,572224970,19110,19110,19110,19110,0
|
|
20240221,182600,572224970,19110,19110,19110,19110,627
|
|
20240221,182500,572224970,19110,19110,19110,19110,0
|
|
20240221,182400,572224970,19110,19110,19110,19110,0
|
|
20240221,182300,572224970,19110,19110,19110,19110,0
|
|
20240221,182200,572224970,19110,19110,19110,19110,0
|
|
20240221,182100,572224970,19110,19110,19110,19110,0
|
|
20240221,182000,572224970,19110,19110,19110,19110,0
|
|
20240221,181900,572224970,19110,19110,19110,19110,0
|
|
20240221,181800,572224970,19110,19110,19110,19110,0
|
|
20240221,181700,572224970,19110,19110,19110,19110,0
|
|
20240221,181600,572224970,19110,19110,19110,19110,0
|
|
20240221,181500,572224970,19110,19110,19110,19110,0
|
|
20240221,181400,572224970,19110,19110,19110,19110,0
|
|
20240221,181300,572224970,19110,19110,19110,19110,0
|
|
20240221,181200,572224970,19110,19110,19110,19110,0
|
|
20240221,181100,572224970,19110,19110,19110,19110,0
|
|
20240221,181000,572224970,19110,19110,19110,19110,0
|
|
20240221,180900,572224970,19110,19110,19110,19110,0
|
|
20240221,180800,572224970,19110,19110,19110,19110,0
|
|
20240221,180700,572224970,19110,19110,19110,19110,0
|
|
20240221,180600,572224970,19110,19110,19110,19110,0
|
|
20240221,180500,572224970,19110,19110,19110,19110,0
|
|
20240221,180400,572224970,19110,19110,19110,19110,0
|
|
20240221,180300,572224970,19110,19110,19110,19110,0
|
|
20240221,180200,572224970,19110,19110,19110,19110,0
|
|
20240221,180100,572224970,19110,19110,19110,19110,0
|
|
20240221,180000,572224970,19110,19110,19110,19110,0
|
|
20240221,175900,572224970,19110,19110,19110,19110,0
|
|
20240221,175800,572224970,19110,19110,19110,19110,0
|
|
20240221,175700,572224970,19110,19110,19110,19110,0
|
|
20240221,175600,572224970,19110,19110,19110,19110,627
|
|
20240221,175500,572224970,19110,19110,19110,19110,0
|
|
20240221,175400,572224970,19110,19110,19110,19110,0
|
|
20240221,175300,572224970,19110,19110,19110,19110,0
|
|
20240221,175200,572224970,19110,19110,19110,19110,0
|
|
20240221,175100,572224970,19110,19110,19110,19110,0
|
|
20240221,175000,572224970,19110,19110,19110,19110,0
|
|
20240221,174900,572224970,19110,19110,19110,19110,0
|
|
20240221,174800,572224970,19110,19110,19110,19110,0
|
|
20240221,174700,572224970,19110,19110,19110,19110,0
|
|
20240221,174600,572224970,19110,19110,19110,19110,0
|
|
20240221,174500,572224970,19110,19110,19110,19110,0
|
|
20240221,174400,572224970,19110,19110,19110,19110,0
|
|
20240221,174300,572224970,19110,19110,19110,19110,0
|
|
20240221,174200,572224970,19110,19110,19110,19110,0
|
|
20240221,174100,572224970,19110,19110,19110,19110,0
|
|
20240221,174000,572224970,19110,19110,19110,19110,0
|
|
20240221,173900,572224970,19110,19110,19110,19110,0
|
|
20240221,173800,572224970,19110,19110,19110,19110,0
|
|
20240221,173700,572224970,19110,19110,19110,19110,0
|
|
20240221,173600,572224970,19110,19110,19110,19110,0
|
|
20240221,173500,572224970,19110,19110,19110,19110,0
|
|
20240221,173400,572224970,19110,19110,19110,19110,0
|
|
20240221,173300,572224970,19110,19110,19110,19110,0
|
|
20240221,173200,572224970,19110,19110,19110,19110,0
|
|
20240221,173100,572224970,19110,19110,19110,19110,0
|
|
20240221,173000,572224970,19110,19110,19110,19110,0
|
|
20240221,172900,572224970,19110,19110,19110,19110,0
|
|
20240221,172800,572224970,19110,19110,19110,19110,0
|
|
20240221,172700,572224970,19110,19110,19110,19110,0
|
|
20240221,172600,572224970,19110,19110,19110,19110,627
|
|
20240221,172500,572224970,19110,19110,19110,19110,0
|
|
20240221,172400,572224970,19110,19110,19110,19110,0
|
|
20240221,172300,572224970,19110,19110,19110,19110,0
|
|
20240221,172200,572224970,19110,19110,19110,19110,0
|
|
20240221,172100,572224970,19110,19110,19110,19110,0
|
|
20240221,172000,572224970,19110,19110,19110,19110,0
|
|
20240221,171900,572224970,19110,19110,19110,19110,0
|
|
20240221,171800,572224970,19110,19110,19110,19110,0
|
|
20240221,171700,572224970,19110,19110,19110,19110,0
|
|
20240221,171600,572224970,19110,19110,19110,19110,0
|
|
20240221,171500,572224970,19110,19110,19110,19110,0
|
|
20240221,171400,572224970,19110,19110,19110,19110,0
|
|
20240221,171300,572224970,19110,19110,19110,19110,0
|
|
20240221,171200,572224970,19110,19110,19110,19110,0
|
|
20240221,171100,572224970,19110,19110,19110,19110,0
|
|
20240221,171000,572224970,19110,19110,19110,19110,0
|
|
20240221,170900,572224970,19110,19110,19110,19110,0
|
|
20240221,170800,572224970,19110,19110,19110,19110,0
|
|
20240221,170700,572224970,19110,19110,19110,19110,0
|
|
20240221,170600,572224970,19110,19110,19110,19110,0
|
|
20240221,170500,572224970,19110,19110,19110,19110,0
|
|
20240221,170400,572224970,19110,19110,19110,19110,0
|
|
20240221,170300,572224970,19110,19110,19110,19110,0
|
|
20240221,170200,572224970,19110,19110,19110,19110,0
|
|
20240221,170100,572224970,19110,19110,19110,19110,0
|
|
20240221,170000,572224970,19110,19110,19110,19110,0
|
|
20240221,165900,572224970,19110,19110,19110,19110,0
|
|
20240221,165800,572224970,19110,19110,19110,19110,0
|
|
20240221,165700,572224970,19110,19110,19110,19110,0
|
|
20240221,165600,572224970,19110,19110,19110,19110,627
|
|
20240221,165500,572224970,19110,19110,19110,19110,0
|
|
20240221,165400,572224970,19110,19110,19110,19110,0
|
|
20240221,165300,572224970,19110,19110,19110,19110,0
|
|
20240221,165200,572224970,19110,19110,19110,19110,0
|
|
20240221,165100,572224970,19110,19110,19110,19110,0
|
|
20240221,165000,572224970,19110,19110,19110,19110,0
|
|
20240221,164900,572224970,19110,19110,19110,19110,0
|
|
20240221,164800,572224970,19110,19110,19110,19110,0
|
|
20240221,164700,572224970,19110,19110,19110,19110,0
|
|
20240221,164600,572224970,19110,19110,19110,19110,0
|
|
20240221,164500,572224970,19110,19110,19110,19110,0
|
|
20240221,164400,572224970,19110,19110,19110,19110,0
|
|
20240221,164300,572224970,19110,19110,19110,19110,0
|
|
20240221,164200,572224970,19110,19110,19110,19110,0
|
|
20240221,164100,572224970,19110,19110,19110,19110,0
|
|
20240221,164000,572224970,19110,19110,19110,19110,0
|
|
20240221,163900,572224970,19110,19110,19110,19110,0
|
|
20240221,163800,572224970,19110,19110,19110,19110,0
|
|
20240221,163700,572224970,19110,19110,19110,19110,0
|
|
20240221,163600,572224970,19110,19110,19110,19110,0
|
|
20240221,163500,572224970,19110,19110,19110,19110,0
|
|
20240221,163400,572224970,19110,19110,19110,19110,0
|
|
20240221,163300,572224970,19110,19110,19110,19110,0
|
|
20240221,163200,572224970,19110,19110,19110,19110,0
|
|
20240221,163100,572224970,19110,19110,19110,19110,0
|
|
20240221,163000,572224970,19110,19110,19110,19110,0
|
|
20240221,162900,572224970,19110,19110,19110,19110,0
|
|
20240221,162800,572224970,19110,19110,19110,19110,0
|
|
20240221,162700,572224970,19110,19110,19110,19110,0
|
|
20240221,162600,572224970,19110,19110,19110,19110,627
|
|
20240221,162500,572224970,19110,19110,19110,19110,0
|
|
20240221,162400,572224970,19110,19110,19110,19110,0
|
|
20240221,162300,572224970,19110,19110,19110,19110,0
|
|
20240221,162200,572224970,19110,19110,19110,19110,0
|
|
20240221,162100,572224970,19110,19110,19110,19110,0
|
|
20240221,162000,572224970,19110,19110,19110,19110,0
|
|
20240221,161900,572224970,19110,19110,19110,19110,0
|
|
20240221,161800,572224970,19110,19110,19110,19110,0
|
|
20240221,161700,572224970,19110,19110,19110,19110,0
|
|
20240221,161600,572224970,19110,19110,19110,19110,0
|
|
20240221,161500,572224970,19110,19110,19110,19110,0
|
|
20240221,161400,572224970,19110,19110,19110,19110,0
|
|
20240221,161300,572224970,19110,19110,19110,19110,0
|
|
20240221,161200,572224970,19110,19110,19110,19110,0
|
|
20240221,161100,572224970,19110,19110,19110,19110,0
|
|
20240221,161000,572224970,19110,19110,19110,19110,0
|
|
20240221,160900,572224970,19110,19110,19110,19110,0
|
|
20240221,160800,572224970,19110,19110,19110,19110,0
|
|
20240221,160700,572224970,19110,19110,19110,19110,0
|
|
20240221,160600,572224970,19110,19110,19110,19110,0
|
|
20240221,160500,572224970,19110,19110,19110,19110,0
|
|
20240221,160400,572224970,19110,19110,19110,19110,0
|
|
20240221,160300,572224970,19110,19110,19110,19110,0
|
|
20240221,160200,572224970,19110,19110,19110,19110,0
|
|
20240221,160100,572224970,19110,19110,19110,19110,0
|
|
20240221,160000,572224970,19110,19110,19110,19110,0
|
|
20240221,155900,572224970,19110,19110,19110,19110,0
|
|
20240221,155800,572224970,19110,19110,19110,19110,0
|
|
20240221,155700,572224970,19110,19110,19110,19110,0
|
|
20240221,155600,572224970,19110,19110,19110,19110,627
|
|
20240221,155500,572224970,19110,19110,19110,19110,0
|
|
20240221,155400,572224970,19110,19110,19110,19110,0
|
|
20240221,155300,572224970,19110,19110,19110,19110,0
|
|
20240221,155200,572224970,19110,19110,19110,19110,0
|
|
20240221,155100,572224970,19110,19110,19110,19110,0
|
|
20240221,155000,572224970,19110,19110,19110,19110,0
|
|
20240221,154900,572224970,19110,19110,19110,19110,0
|
|
20240221,154800,572224970,19110,19110,19110,19110,0
|
|
20240221,154700,572224970,19110,19110,19110,19110,0
|
|
20240221,154600,572224970,19110,19110,19110,19110,0
|
|
20240221,154500,572224970,19110,19110,19110,19110,0
|
|
20240221,154400,572224970,19110,19110,19110,19110,0
|
|
20240221,154300,572224970,19110,19110,19110,19110,0
|
|
20240221,154200,572224970,19110,19110,19110,19110,0
|
|
20240221,154100,572224970,19110,19110,19110,19110,0
|
|
20240221,154000,572224970,19110,19110,19110,19110,0
|
|
20240221,153900,572224970,19110,19110,19110,19110,0
|
|
20240221,153800,572224970,19110,19110,19110,19110,0
|
|
20240221,153700,572224970,19110,19110,19110,19110,0
|
|
20240221,153600,572224970,19110,19110,19110,19110,0
|
|
20240221,153500,572224970,19110,19110,19110,19110,0
|
|
20240221,153400,572224970,19110,19110,19110,19110,0
|
|
20240221,153300,572224970,19110,19110,19110,19110,0
|
|
20240221,153200,572224970,19110,19110,19110,19110,0
|
|
20240221,153100,572224970,19110,19110,19110,19110,0
|
|
20240221,153000,572224970,19110,19110,19110,19110,627
|
|
20240221,152900,560243000,19140,19140,19140,19140,0
|
|
20240221,152800,560243000,19140,19140,19140,19140,0
|
|
20240221,152700,560243000,19140,19140,19140,19140,0
|
|
20240221,152600,560243000,19140,19140,19140,19140,0
|
|
20240221,152500,560243000,19140,19140,19140,19140,0
|
|
20240221,152400,560243000,19140,19140,19140,19140,0
|
|
20240221,152300,560243000,19140,19140,19140,19140,0
|
|
20240221,152200,560243000,19140,19140,19140,19140,0
|
|
20240221,152100,560243000,19140,19140,19140,19140,0
|
|
20240221,152000,560243000,19140,19140,19140,19140,0
|
|
20240221,151900,560243000,19140,19120,19140,19110,109
|
|
20240221,151800,558158340,19110,19100,19110,19100,13
|
|
20240221,151700,557909950,19100,19110,19110,19100,105
|
|
20240221,151600,555903480,19110,19120,19140,19100,640
|
|
20240221,151500,543675450,19120,19120,19140,19120,54
|
|
20240221,151400,542642820,19140,19140,19140,19140,2
|
|
20240221,151300,542604540,19140,19130,19140,19130,20
|
|
20240221,151200,542221930,19120,19130,19130,19120,6
|
|
20240221,151100,542107160,19130,19130,19130,19130,7
|
|
20240221,151000,541973250,19120,19120,19120,19120,1
|
|
20240221,150900,541954130,19120,19120,19120,19120,18
|
|
20240221,150800,541609970,19110,19110,19110,19110,1
|
|
20240221,150700,541590860,19110,19110,19110,19110,0
|
|
20240221,150600,541590860,19110,19110,19110,19110,1
|
|
20240221,150500,541571750,19100,19100,19100,19100,0
|
|
20240221,150400,541571750,19100,19140,19160,19100,642
|
|
20240221,150300,529295120,19160,19160,19160,19160,47
|
|
20240221,150200,528394600,19160,19160,19160,19160,0
|
|
20240221,150100,528394600,19160,19130,19160,19120,266
|
|
20240221,150000,523303600,19140,19140,19140,19140,5
|
|
20240221,145900,523207900,19130,19130,19130,19130,0
|
|
20240221,145800,523207900,19130,19130,19130,19130,6
|
|
20240221,145700,523093120,19130,19130,19130,19130,2
|
|
20240221,145600,523054860,19130,19130,19130,19130,1
|
|
20240221,145500,523035730,19130,19130,19130,19130,17
|
|
20240221,145400,522710520,19130,19130,19130,19130,32
|
|
20240221,145300,522098360,19130,19130,19130,19130,0
|
|
20240221,145200,522098360,19130,19130,19130,19130,0
|
|
20240221,145100,522098360,19130,19130,19130,19130,1
|
|
20240221,145000,522079230,19140,19130,19140,19130,6
|
|
20240221,144900,521964400,19130,19130,19130,19130,0
|
|
20240221,144800,521964400,19130,19130,19130,19130,14
|
|
20240221,144700,521696580,19130,19130,19130,19130,0
|
|
20240221,144600,521696580,19130,19130,19130,19130,1
|
|
20240221,144500,521677450,19130,19130,19130,19130,0
|
|
20240221,144400,521677450,19130,19130,19130,19130,1
|
|
20240221,144300,521658320,19130,19130,19130,19130,67
|
|
20240221,144200,520376610,19130,19130,19130,19130,0
|
|
20240221,144100,520376610,19130,19130,19130,19130,0
|
|
20240221,144000,520376610,19130,19130,19130,19130,16
|
|
20240221,143900,520070530,19140,19140,19140,19140,1
|
|
20240221,143800,520051390,19140,19160,19160,19140,2
|
|
20240221,143700,520013090,19160,19160,19160,19160,0
|
|
20240221,143600,520013090,19160,19130,19160,19130,109
|
|
20240221,143500,517927650,19130,19130,19130,19130,1
|
|
20240221,143400,517908520,19160,19160,19160,19160,7
|
|
20240221,143300,517774400,19160,19160,19160,19160,1
|
|
20240221,143200,517755240,19130,19130,19130,19130,0
|
|
20240221,143100,517755240,19130,19130,19130,19130,1
|
|
20240221,143000,517736110,19160,19160,19160,19160,7
|
|
20240221,142900,517601990,19130,19130,19130,19130,0
|
|
20240221,142800,517601990,19130,19130,19130,19130,1
|
|
20240221,142700,517582860,19150,19150,19150,19150,0
|
|
20240221,142600,517582860,19150,19150,19150,19150,0
|
|
20240221,142500,517582860,19150,19150,19150,19150,29
|
|
20240221,142400,517027510,19140,19140,19140,19140,5
|
|
20240221,142300,516931810,19130,19130,19130,19130,14
|
|
20240221,142200,516663990,19130,19130,19130,19130,1
|
|
20240221,142100,516644860,19120,19120,19160,19120,535
|
|
20240221,142000,506415100,19120,19120,19120,19120,0
|
|
20240221,141900,506415100,19120,19120,19120,19120,0
|
|
20240221,141800,506415100,19120,19120,19120,19120,0
|
|
20240221,141700,506415100,19120,19120,19120,19120,1
|
|
20240221,141600,506395980,19120,19120,19120,19120,0
|
|
20240221,141500,506395980,19120,19120,19120,19120,15
|
|
20240221,141400,506109180,19120,19120,19120,19120,0
|
|
20240221,141300,506109180,19120,19120,19160,19120,58
|
|
20240221,141200,505000060,19120,19120,19120,19120,0
|
|
20240221,141100,505000060,19120,19120,19120,19120,8
|
|
20240221,141000,504847100,19120,19120,19120,19120,2
|
|
20240221,140900,504808860,19120,19120,19120,19120,0
|
|
20240221,140800,504808860,19120,19120,19120,19120,0
|
|
20240221,140700,504808860,19120,19120,19120,19120,0
|
|
20240221,140600,504808860,19120,19120,19120,19120,1
|
|
20240221,140500,504789740,19160,19160,19160,19160,0
|
|
20240221,140400,504789740,19160,19160,19160,19160,0
|
|
20240221,140300,504789740,19160,19140,19160,19130,310
|
|
20240221,140200,498857780,19150,19150,19150,19150,1
|
|
20240221,140100,498838630,19140,19140,19140,19140,0
|
|
20240221,140000,498838630,19140,19140,19140,19140,0
|
|
20240221,135900,498838630,19140,19150,19150,19140,10
|
|
20240221,135800,498647170,19160,19160,19160,19160,0
|
|
20240221,135700,498647170,19160,19160,19160,19160,0
|
|
20240221,135600,498647170,19160,19160,19160,19160,0
|
|
20240221,135500,498647170,19160,19150,19160,19150,54
|
|
20240221,135400,497612870,19140,19140,19140,19140,15
|
|
20240221,135300,497325770,19150,19150,19150,19150,0
|
|
20240221,135200,497325770,19150,19150,19150,19150,0
|
|
20240221,135100,497325770,19150,19150,19150,19150,0
|
|
20240221,135000,497325770,19150,19150,19150,19150,0
|
|
20240221,134900,497325770,19150,19150,19150,19150,10
|
|
20240221,134800,497134270,19160,19160,19160,19160,0
|
|
20240221,134700,497134270,19160,19160,19160,19160,0
|
|
20240221,134600,497134270,19160,19160,19160,19160,0
|
|
20240221,134500,497134270,19160,19160,19160,19160,59
|
|
20240221,134400,496003830,19160,19160,19160,19160,0
|
|
20240221,134300,496003830,19160,19160,19160,19160,0
|
|
20240221,134200,496003830,19160,19160,19160,19160,4
|
|
20240221,134100,495927190,19160,19160,19160,19160,0
|
|
20240221,134000,495927190,19160,19160,19160,19160,0
|
|
20240221,133900,495927190,19160,19160,19160,19160,0
|
|
20240221,133800,495927190,19160,19160,19160,19160,0
|
|
20240221,133700,495927190,19160,19160,19160,19160,28
|
|
20240221,133600,495390710,19160,19160,19160,19160,0
|
|
20240221,133500,495390710,19160,19160,19160,19160,0
|
|
20240221,133400,495390710,19160,19160,19160,19160,0
|
|
20240221,133300,495390710,19160,19160,19160,19160,0
|
|
20240221,133200,495390710,19160,19160,19160,19160,1
|
|
20240221,133100,495371550,19160,19160,19160,19160,0
|
|
20240221,133000,495371550,19160,19140,19160,19140,28
|
|
20240221,132900,494835590,19140,19140,19140,19140,0
|
|
20240221,132800,494835590,19140,19140,19140,19140,2
|
|
20240221,132700,494797310,19130,19150,19150,19130,50
|
|
20240221,132600,493840340,19150,19150,19150,19150,0
|
|
20240221,132500,493840340,19150,19150,19150,19150,0
|
|
20240221,132400,493840340,19150,19150,19150,19150,0
|
|
20240221,132300,493840340,19150,19150,19150,19150,2
|
|
20240221,132200,493802040,19150,19150,19150,19150,0
|
|
20240221,132100,493802040,19150,19150,19150,19150,0
|
|
20240221,132000,493802040,19150,19150,19150,19140,314
|
|
20240221,131900,487789310,19150,19150,19150,19150,212
|
|
20240221,131800,483729510,19150,19130,19150,19130,53
|
|
20240221,131700,482715560,19130,19130,19130,19130,0
|
|
20240221,131600,482715560,19130,19130,19130,19130,0
|
|
20240221,131500,482715560,19130,19130,19130,19130,0
|
|
20240221,131400,482715560,19130,19130,19130,19130,4
|
|
20240221,131300,482639040,19150,19150,19150,19150,0
|
|
20240221,131200,482639040,19150,19150,19160,19150,473
|
|
20240221,131100,473580860,19160,19160,19160,19160,0
|
|
20240221,131000,473580860,19160,19160,19160,19160,0
|
|
20240221,130900,473580860,19160,19160,19160,19160,0
|
|
20240221,130800,473580860,19160,19160,19160,19160,0
|
|
20240221,130700,473580860,19160,19150,19160,19140,72
|
|
20240221,130600,472201620,19160,19160,19160,19160,5
|
|
20240221,130500,472105820,19180,19180,19180,19180,0
|
|
20240221,130400,472105820,19180,19180,19180,19180,0
|
|
20240221,130300,472105820,19180,19180,19180,19180,0
|
|
20240221,130200,472105820,19180,19180,19180,19180,1
|
|
20240221,130100,472086640,19160,19160,19160,19160,19
|
|
20240221,130000,471722600,19160,19160,19160,19160,11
|
|
20240221,125900,471511840,19140,19140,19140,19140,200
|
|
20240221,125800,467683840,19140,19140,19140,19140,0
|
|
20240221,125700,467683840,19140,19140,19140,19140,0
|
|
20240221,125600,467683840,19140,19140,19140,19140,0
|
|
20240221,125500,467683840,19140,19140,19140,19140,0
|
|
20240221,125400,467683840,19140,19140,19140,19140,69
|
|
20240221,125300,466363180,19140,19140,19140,19140,0
|
|
20240221,125200,466363180,19140,19140,19140,19140,0
|
|
20240221,125100,466363180,19140,19140,19140,19140,0
|
|
20240221,125000,466363180,19140,19110,19140,19110,15
|
|
20240221,124900,466076500,19130,19130,19130,19130,0
|
|
20240221,124800,466076500,19130,19130,19130,19130,0
|
|
20240221,124700,466076500,19130,19130,19130,19130,4
|
|
20240221,124600,465999980,19140,19140,19140,19140,0
|
|
20240221,124500,465999980,19140,19140,19140,19140,0
|
|
20240221,124400,465999980,19140,19140,19140,19140,0
|
|
20240221,124300,465999980,19140,19140,19140,19140,0
|
|
20240221,124200,465999980,19140,19130,19140,19130,32
|
|
20240221,124100,465387800,19140,19140,19140,19140,16
|
|
20240221,124000,465081560,19140,19140,19140,19140,47
|
|
20240221,123900,464181980,19140,19140,19140,19140,0
|
|
20240221,123800,464181980,19140,19140,19140,19140,0
|
|
20240221,123700,464181980,19140,19140,19140,19140,0
|
|
20240221,123600,464181980,19140,19130,19140,19130,24
|
|
20240221,123500,463722850,19130,19130,19130,19130,0
|
|
20240221,123400,463722850,19130,19130,19130,19130,3
|
|
20240221,123300,463665460,19110,19110,19110,19110,0
|
|
20240221,123200,463665460,19110,19110,19110,19110,1
|
|
20240221,123100,463646350,19110,19110,19110,19110,0
|
|
20240221,123000,463646350,19110,19100,19120,19100,16
|
|
20240221,122900,463340580,19100,19100,19100,19100,5
|
|
20240221,122800,463245080,19150,19100,19150,19100,16
|
|
20240221,122700,462939430,19100,19100,19100,19100,1
|
|
20240221,122600,462920330,19150,19150,19150,19150,5
|
|
20240221,122500,462824580,19150,19150,19150,19150,0
|
|
20240221,122400,462824580,19150,19100,19150,19100,2
|
|
20240221,122300,462786330,19090,19090,19090,19090,0
|
|
20240221,122200,462786330,19090,19090,19090,19090,0
|
|
20240221,122100,462786330,19090,19090,19090,19090,0
|
|
20240221,122000,462786330,19090,19090,19090,19090,0
|
|
20240221,121900,462786330,19090,19090,19090,19090,0
|
|
20240221,121800,462786330,19090,19090,19090,19090,16
|
|
20240221,121700,462480890,19160,19160,19160,19160,1
|
|
20240221,121600,462461730,19210,19210,19210,19210,0
|
|
20240221,121500,462461730,19210,19210,19210,19210,0
|
|
20240221,121400,462461730,19210,19210,19210,19210,0
|
|
20240221,121300,462461730,19210,19210,19210,19210,0
|
|
20240221,121200,462461730,19210,19210,19210,19210,0
|
|
20240221,121100,462461730,19210,19210,19210,19210,0
|
|
20240221,121000,462461730,19210,19210,19210,19210,0
|
|
20240221,120900,462461730,19210,19210,19210,19210,3
|
|
20240221,120800,462404100,19210,19210,19210,19210,0
|
|
20240221,120700,462404100,19210,19210,19210,19210,0
|
|
20240221,120600,462404100,19210,19210,19210,19210,0
|
|
20240221,120500,462404100,19210,19140,19210,19140,100
|
|
20240221,120400,460484640,19070,19070,19200,19070,7678
|
|
20240221,120300,314040860,19190,19130,19190,19070,6811
|
|
20240221,120200,184050580,19150,19150,19150,19150,0
|
|
20240221,120100,184050580,19150,19150,19150,19150,0
|
|
20240221,120000,184050580,19150,19150,19150,19150,0
|
|
20240221,115900,184050580,19150,19150,19150,19150,1
|
|
20240221,115800,184031430,19140,19140,19140,19140,1
|
|
20240221,115700,184012290,19130,19130,19130,19130,0
|
|
20240221,115600,184012290,19130,19130,19130,19130,0
|
|
20240221,115500,184012290,19130,19130,19130,19130,1
|
|
20240221,115400,183993160,19150,19130,19150,19130,64
|
|
20240221,115300,182768760,19130,19130,19130,19130,67
|
|
20240221,115200,181487050,19130,19130,19130,19130,1
|
|
20240221,115100,181467920,19150,19150,19150,19150,0
|
|
20240221,115000,181467920,19150,19130,19150,19130,121
|
|
20240221,114900,179153090,19140,19150,19150,19140,31
|
|
20240221,114800,178559450,19180,19180,19180,19180,0
|
|
20240221,114700,178559450,19180,19180,19180,19180,0
|
|
20240221,114600,178559450,19180,19180,19180,19180,0
|
|
20240221,114500,178559450,19180,19180,19180,19180,0
|
|
20240221,114400,178559450,19180,19180,19180,19180,0
|
|
20240221,114300,178559450,19180,19180,19180,19180,1
|
|
20240221,114200,178540270,19180,19180,19180,19180,19
|
|
20240221,114100,178175850,19130,19130,19130,19130,0
|
|
20240221,114000,178175850,19130,19130,19130,19130,0
|
|
20240221,113900,178175850,19130,19130,19130,19130,0
|
|
20240221,113800,178175850,19130,19130,19130,19130,1
|
|
20240221,113700,178156720,19130,19130,19130,19130,2
|
|
20240221,113600,178118460,19150,19150,19150,19150,0
|
|
20240221,113500,178118460,19150,19150,19150,19150,2
|
|
20240221,113400,178080160,19180,19180,19180,19180,0
|
|
20240221,113300,178080160,19180,19180,19180,19180,2
|
|
20240221,113200,178041800,19180,19180,19180,19180,0
|
|
20240221,113100,178041800,19180,19180,19180,19180,0
|
|
20240221,113000,178041800,19180,19180,19180,19180,0
|
|
20240221,112900,178041800,19180,19180,19180,19180,0
|
|
20240221,112800,178041800,19180,19120,19180,19120,263
|
|
20240221,112700,173012460,19120,19120,19120,19120,1
|
|
20240221,112600,172993340,19120,19120,19120,19120,2
|
|
20240221,112500,172955100,19130,19120,19130,19110,504
|
|
20240221,112400,163319810,19130,19130,19130,19130,33
|
|
20240221,112300,162688520,19130,19150,19150,19130,19
|
|
20240221,112200,162324750,19170,19130,19170,19130,20
|
|
20240221,112100,161942110,19160,19130,19160,19130,20
|
|
20240221,112000,161559480,19160,19140,19160,19130,21
|
|
20240221,111900,161157710,19170,19140,19170,19130,20
|
|
20240221,111800,160775060,19170,19140,19170,19130,20
|
|
20240221,111700,160392410,19180,19140,19180,19120,40
|
|
20240221,111600,159627340,19130,19140,19140,19130,19
|
|
20240221,111500,159263860,19120,19120,19120,19120,19
|
|
20240221,111400,158900580,19150,19120,19150,19120,22
|
|
20240221,111300,158479890,19120,19130,19180,19120,287
|
|
20240221,111200,152989480,19130,19130,19130,19130,20
|
|
20240221,111100,152606880,19190,19140,19190,19130,44
|
|
20240221,111000,151764590,19130,19130,19130,19130,19
|
|
20240221,110900,151401120,19130,19130,19130,19130,20
|
|
20240221,110800,151018520,19130,19130,19130,19130,19
|
|
20240221,110700,150655050,19130,19190,19190,19130,21
|
|
20240221,110600,150253200,19140,19140,19140,19130,24
|
|
20240221,110500,149793880,19130,19130,19190,19130,40
|
|
20240221,110400,149028620,19120,19120,19120,19120,19
|
|
20240221,110300,148665340,19120,19120,19120,19120,19
|
|
20240221,110200,148302060,19120,19120,19120,19120,19
|
|
20240221,110100,147938780,19190,19120,19190,19120,25
|
|
20240221,110000,147460430,19190,19120,19190,19120,34
|
|
20240221,105900,146810280,19120,19120,19120,19120,19
|
|
20240221,105800,146447000,19120,19110,19120,19110,39
|
|
20240221,105700,145701520,19120,19120,19120,19120,19
|
|
20240221,105600,145338240,19120,19120,19120,19120,19
|
|
20240221,105500,144974960,19120,19120,19120,19120,19
|
|
20240221,105400,144611680,19150,19110,19150,19110,20
|
|
20240221,105300,144229440,19190,19150,19190,19110,24
|
|
20240221,105200,143770520,19120,19140,19190,19120,40
|
|
20240221,105100,143005200,19130,19120,19130,19120,25
|
|
20240221,105000,142527140,19190,19120,19190,19120,22
|
|
20240221,104900,142106360,19190,19120,19190,19120,26
|
|
20240221,104800,141608750,19190,19120,19190,19120,21
|
|
20240221,104700,141207090,19120,19120,19120,19120,19
|
|
20240221,104600,140843810,19120,19130,19130,19120,36
|
|
20240221,104500,140155330,19130,19130,19130,19130,22
|
|
20240221,104400,139734470,19120,19130,19130,19120,25
|
|
20240221,104300,139256280,19120,19120,19120,19120,19
|
|
20240221,104200,138893000,19200,19120,19200,19120,33
|
|
20240221,104100,138261140,19180,19120,19180,19120,21
|
|
20240221,104000,137859500,19120,19190,19190,19120,172
|
|
20240221,103900,134560500,19190,19120,19190,19120,54
|
|
20240221,103800,133527740,19120,19120,19120,19120,24
|
|
20240221,103700,133068860,19190,19120,19190,19120,21
|
|
20240221,103600,132667200,19110,19120,19190,19110,31
|
|
20240221,103500,132074530,19120,19120,19120,19120,20
|
|
20240221,103400,131692130,19190,19190,19190,19120,52
|
|
20240221,103300,130697680,19120,19120,19120,19120,25
|
|
20240221,103200,130219680,19190,19130,19190,19120,45
|
|
20240221,103100,129359120,19190,19130,19190,19130,22
|
|
20240221,103000,128938140,19130,19130,19130,19130,19
|
|
20240221,102900,128574670,19200,19150,19200,19120,31
|
|
20240221,102800,127981210,19120,19130,19130,19120,49
|
|
20240221,102700,127044290,19150,19130,19150,19130,22
|
|
20240221,102600,126623390,19120,19140,19200,19120,667
|
|
20240221,102500,113863250,19190,19150,19190,19140,39
|
|
20240221,102400,113116510,19150,19190,19190,19150,7
|
|
20240221,102300,112982220,19190,19190,19190,19190,1
|
|
20240221,102200,112963030,19150,19150,19150,19150,8
|
|
20240221,102100,112809830,19150,19150,19150,19150,1
|
|
20240221,102000,112790680,19190,19150,19190,19150,32
|
|
20240221,101900,112177800,19150,19160,19160,19150,25
|
|
20240221,101800,111699040,19200,19200,19200,19200,0
|
|
20240221,101700,111699040,19200,19200,19200,19200,0
|
|
20240221,101600,111699040,19200,19200,19200,19200,0
|
|
20240221,101500,111699040,19200,19200,19200,19200,0
|
|
20240221,101400,111699040,19200,19200,19200,19200,0
|
|
20240221,101300,111699040,19200,19200,19200,19200,0
|
|
20240221,101200,111699040,19200,19190,19200,19190,26
|
|
20240221,101100,111200050,19200,19200,19200,19200,500
|
|
20240221,101000,101600050,19200,19190,19200,19190,32
|
|
20240221,100900,100985950,19200,19200,19200,19200,5
|
|
20240221,100800,100889950,19210,19210,19210,19210,1
|
|
20240221,100700,100870740,19210,19200,19210,19130,527
|
|
20240221,100600,90780810,19210,19200,19210,19200,128
|
|
20240221,100500,88323150,19200,19200,19200,19200,0
|
|
20240221,100400,88323150,19200,19200,19200,19200,0
|
|
20240221,100300,88323150,19200,19200,19200,19200,0
|
|
20240221,100200,88323150,19200,19200,19200,19200,1
|
|
20240221,100100,88303950,19200,19200,19200,19200,2
|
|
20240221,100000,88265550,19200,19200,19200,19200,1
|
|
20240221,095900,88246350,19200,19200,19200,19200,7
|
|
20240221,095800,88111950,19210,19210,19210,19210,0
|
|
20240221,095700,88111950,19210,19210,19210,19210,0
|
|
20240221,095600,88111950,19210,19210,19210,19210,0
|
|
20240221,095500,88111950,19210,19210,19210,19210,0
|
|
20240221,095400,88111950,19210,19210,19210,19210,0
|
|
20240221,095300,88111950,19210,19170,19210,19120,740
|
|
20240221,095200,73950870,19240,19180,19240,19180,7
|
|
20240221,095100,73816250,19170,19160,19170,19150,210
|
|
20240221,095000,69791650,19140,19140,19140,19140,0
|
|
20240221,094900,69791650,19140,19140,19140,19140,11
|
|
20240221,094800,69581110,19140,19130,19150,19130,15
|
|
20240221,094700,69294080,19130,19130,19130,19130,5
|
|
20240221,094600,69198430,19150,19120,19150,19120,48
|
|
20240221,094500,68279420,19170,19140,19170,19130,375
|
|
20240221,094400,61105450,19130,19140,19140,19130,10
|
|
20240221,094300,60914110,19140,19140,19140,19140,13
|
|
20240221,094200,60665290,19200,19200,19200,19200,0
|
|
20240221,094100,60665290,19200,19140,19200,19130,190
|
|
20240221,094000,57027920,19150,19150,19150,19150,150
|
|
20240221,093900,54155420,19160,19160,19160,19160,27
|
|
20240221,093800,53638100,19160,19160,19160,19160,30
|
|
20240221,093700,53063300,19220,19220,19220,19220,0
|
|
20240221,093600,53063300,19220,19220,19220,19220,18
|
|
20240221,093500,52717340,19220,19220,19220,19220,1
|
|
20240221,093400,52698120,19220,19220,19220,19220,5
|
|
20240221,093300,52602020,19150,19180,19180,19150,98
|
|
20240221,093200,50724700,19220,19220,19220,19220,1
|
|
20240221,093100,50705480,19150,19150,19150,19150,0
|
|
20240221,093000,50705480,19150,19150,19150,19150,0
|
|
20240221,092900,50705480,19150,19150,19150,19150,0
|
|
20240221,092800,50705480,19150,19150,19150,19150,3
|
|
20240221,092700,50648030,19150,19150,19150,19150,1
|
|
20240221,092600,50628880,19150,19160,19160,19150,260
|
|
20240221,092500,45649080,19170,19170,19170,19170,0
|
|
20240221,092400,45649080,19170,19170,19170,19170,4
|
|
20240221,092300,45572400,19170,19170,19170,19170,50
|
|
20240221,092200,44613900,19160,19160,19160,19160,0
|
|
20240221,092100,44613900,19160,19160,19160,19160,0
|
|
20240221,092000,44613900,19160,19160,19160,19160,0
|
|
20240221,091900,44613900,19160,19160,19160,19160,0
|
|
20240221,091800,44613900,19160,19160,19160,19160,169
|
|
20240221,091700,41375860,19160,19160,19160,19160,0
|
|
20240221,091600,41375860,19160,19180,19180,19160,1739
|
|
20240221,091500,8037620,19170,19170,19170,19170,0
|
|
20240221,091400,8037620,19170,19170,19170,19170,0
|
|
20240221,091300,8037620,19170,19170,19170,19170,0
|
|
20240221,091200,8037620,19170,19170,19170,19170,50
|
|
20240221,091100,7079120,19170,19240,19240,19170,46
|
|
20240221,091000,6194450,19170,19180,19180,19170,189
|
|
20240221,090900,2571280,19240,19240,19240,19240,0
|
|
20240221,090800,2571280,19240,19240,19240,19240,0
|
|
20240221,090700,2571280,19240,19240,19240,19240,0
|
|
20240221,090600,2571280,19240,19240,19240,19240,2
|
|
20240221,090500,2532800,19290,19290,19290,19290,0
|
|
20240221,090400,2532800,19290,19160,19290,19130,50
|
|
20240221,090300,1574130,19170,19170,19170,19170,7
|
|
20240221,090200,1439940,19320,19320,19320,19320,1
|
|
20240221,090100,1420620,19140,19190,19190,19140,17
|
|
20240221,090000,1095070,19200,19250,19360,19200,57
|