599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185600,447937870,19370,19370,19370,19370,294
|
|
20240222,185500,447937870,19370,19370,19370,19370,0
|
|
20240222,185400,447937870,19370,19370,19370,19370,0
|
|
20240222,185300,447937870,19370,19370,19370,19370,0
|
|
20240222,185200,447937870,19370,19370,19370,19370,0
|
|
20240222,185100,447937870,19370,19370,19370,19370,0
|
|
20240222,185000,447937870,19370,19370,19370,19370,0
|
|
20240222,184900,447937870,19370,19370,19370,19370,0
|
|
20240222,184800,447937870,19370,19370,19370,19370,0
|
|
20240222,184700,447937870,19370,19370,19370,19370,0
|
|
20240222,184600,447937870,19370,19370,19370,19370,0
|
|
20240222,184500,447937870,19370,19370,19370,19370,0
|
|
20240222,184400,447937870,19370,19370,19370,19370,0
|
|
20240222,184300,447937870,19370,19370,19370,19370,0
|
|
20240222,184200,447937870,19370,19370,19370,19370,0
|
|
20240222,184100,447937870,19370,19370,19370,19370,0
|
|
20240222,184000,447937870,19370,19370,19370,19370,0
|
|
20240222,183900,447937870,19370,19370,19370,19370,0
|
|
20240222,183800,447937870,19370,19370,19370,19370,0
|
|
20240222,183700,447937870,19370,19370,19370,19370,0
|
|
20240222,183600,447937870,19370,19370,19370,19370,0
|
|
20240222,183500,447937870,19370,19370,19370,19370,0
|
|
20240222,183400,447937870,19370,19370,19370,19370,0
|
|
20240222,183300,447937870,19370,19370,19370,19370,0
|
|
20240222,183200,447937870,19370,19370,19370,19370,0
|
|
20240222,183100,447937870,19370,19370,19370,19370,0
|
|
20240222,183000,447937870,19370,19370,19370,19370,0
|
|
20240222,182900,447937870,19370,19370,19370,19370,0
|
|
20240222,182800,447937870,19370,19370,19370,19370,0
|
|
20240222,182700,447937870,19370,19370,19370,19370,0
|
|
20240222,182600,447937870,19370,19370,19370,19370,294
|
|
20240222,182500,447937870,19370,19370,19370,19370,0
|
|
20240222,182400,447937870,19370,19370,19370,19370,0
|
|
20240222,182300,447937870,19370,19370,19370,19370,0
|
|
20240222,182200,447937870,19370,19370,19370,19370,0
|
|
20240222,182100,447937870,19370,19370,19370,19370,0
|
|
20240222,182000,447937870,19370,19370,19370,19370,0
|
|
20240222,181900,447937870,19370,19370,19370,19370,0
|
|
20240222,181800,447937870,19370,19370,19370,19370,0
|
|
20240222,181700,447937870,19370,19370,19370,19370,0
|
|
20240222,181600,447937870,19370,19370,19370,19370,0
|
|
20240222,181500,447937870,19370,19370,19370,19370,0
|
|
20240222,181400,447937870,19370,19370,19370,19370,0
|
|
20240222,181300,447937870,19370,19370,19370,19370,0
|
|
20240222,181200,447937870,19370,19370,19370,19370,0
|
|
20240222,181100,447937870,19370,19370,19370,19370,0
|
|
20240222,181000,447937870,19370,19370,19370,19370,0
|
|
20240222,180900,447937870,19370,19370,19370,19370,0
|
|
20240222,180800,447937870,19370,19370,19370,19370,0
|
|
20240222,180700,447937870,19370,19370,19370,19370,0
|
|
20240222,180600,447937870,19370,19370,19370,19370,0
|
|
20240222,180500,447937870,19370,19370,19370,19370,0
|
|
20240222,180400,447937870,19370,19370,19370,19370,0
|
|
20240222,180300,447937870,19370,19370,19370,19370,0
|
|
20240222,180200,447937870,19370,19370,19370,19370,0
|
|
20240222,180100,447937870,19370,19370,19370,19370,0
|
|
20240222,180000,447937870,19370,19370,19370,19370,0
|
|
20240222,175900,447937870,19370,19370,19370,19370,0
|
|
20240222,175800,447937870,19370,19370,19370,19370,0
|
|
20240222,175700,447937870,19370,19370,19370,19370,0
|
|
20240222,175600,447937870,19370,19370,19370,19370,294
|
|
20240222,175500,447937870,19370,19370,19370,19370,0
|
|
20240222,175400,447937870,19370,19370,19370,19370,0
|
|
20240222,175300,447937870,19370,19370,19370,19370,0
|
|
20240222,175200,447937870,19370,19370,19370,19370,0
|
|
20240222,175100,447937870,19370,19370,19370,19370,0
|
|
20240222,175000,447937870,19370,19370,19370,19370,0
|
|
20240222,174900,447937870,19370,19370,19370,19370,0
|
|
20240222,174800,447937870,19370,19370,19370,19370,0
|
|
20240222,174700,447937870,19370,19370,19370,19370,0
|
|
20240222,174600,447937870,19370,19370,19370,19370,0
|
|
20240222,174500,447937870,19370,19370,19370,19370,0
|
|
20240222,174400,447937870,19370,19370,19370,19370,0
|
|
20240222,174300,447937870,19370,19370,19370,19370,0
|
|
20240222,174200,447937870,19370,19370,19370,19370,0
|
|
20240222,174100,447937870,19370,19370,19370,19370,0
|
|
20240222,174000,447937870,19370,19370,19370,19370,0
|
|
20240222,173900,447937870,19370,19370,19370,19370,0
|
|
20240222,173800,447937870,19370,19370,19370,19370,0
|
|
20240222,173700,447937870,19370,19370,19370,19370,0
|
|
20240222,173600,447937870,19370,19370,19370,19370,0
|
|
20240222,173500,447937870,19370,19370,19370,19370,0
|
|
20240222,173400,447937870,19370,19370,19370,19370,0
|
|
20240222,173300,447937870,19370,19370,19370,19370,0
|
|
20240222,173200,447937870,19370,19370,19370,19370,0
|
|
20240222,173100,447937870,19370,19370,19370,19370,0
|
|
20240222,173000,447937870,19370,19370,19370,19370,0
|
|
20240222,172900,447937870,19370,19370,19370,19370,0
|
|
20240222,172800,447937870,19370,19370,19370,19370,0
|
|
20240222,172700,447937870,19370,19370,19370,19370,0
|
|
20240222,172600,447937870,19370,19370,19370,19370,294
|
|
20240222,172500,447937870,19370,19370,19370,19370,0
|
|
20240222,172400,447937870,19370,19370,19370,19370,0
|
|
20240222,172300,447937870,19370,19370,19370,19370,0
|
|
20240222,172200,447937870,19370,19370,19370,19370,0
|
|
20240222,172100,447937870,19370,19370,19370,19370,0
|
|
20240222,172000,447937870,19370,19370,19370,19370,0
|
|
20240222,171900,447937870,19370,19370,19370,19370,0
|
|
20240222,171800,447937870,19370,19370,19370,19370,0
|
|
20240222,171700,447937870,19370,19370,19370,19370,0
|
|
20240222,171600,447937870,19370,19370,19370,19370,0
|
|
20240222,171500,447937870,19370,19370,19370,19370,0
|
|
20240222,171400,447937870,19370,19370,19370,19370,0
|
|
20240222,171300,447937870,19370,19370,19370,19370,0
|
|
20240222,171200,447937870,19370,19370,19370,19370,0
|
|
20240222,171100,447937870,19370,19370,19370,19370,0
|
|
20240222,171000,447937870,19370,19370,19370,19370,0
|
|
20240222,170900,447937870,19370,19370,19370,19370,0
|
|
20240222,170800,447937870,19370,19370,19370,19370,0
|
|
20240222,170700,447937870,19370,19370,19370,19370,0
|
|
20240222,170600,447937870,19370,19370,19370,19370,0
|
|
20240222,170500,447937870,19370,19370,19370,19370,0
|
|
20240222,170400,447937870,19370,19370,19370,19370,0
|
|
20240222,170300,447937870,19370,19370,19370,19370,0
|
|
20240222,170200,447937870,19370,19370,19370,19370,0
|
|
20240222,170100,447937870,19370,19370,19370,19370,0
|
|
20240222,170000,447937870,19370,19370,19370,19370,0
|
|
20240222,165900,447937870,19370,19370,19370,19370,0
|
|
20240222,165800,447937870,19370,19370,19370,19370,0
|
|
20240222,165700,447937870,19370,19370,19370,19370,0
|
|
20240222,165600,447937870,19370,19370,19370,19370,294
|
|
20240222,165500,447937870,19370,19370,19370,19370,0
|
|
20240222,165400,447937870,19370,19370,19370,19370,0
|
|
20240222,165300,447937870,19370,19370,19370,19370,0
|
|
20240222,165200,447937870,19370,19370,19370,19370,0
|
|
20240222,165100,447937870,19370,19370,19370,19370,0
|
|
20240222,165000,447937870,19370,19370,19370,19370,0
|
|
20240222,164900,447937870,19370,19370,19370,19370,0
|
|
20240222,164800,447937870,19370,19370,19370,19370,0
|
|
20240222,164700,447937870,19370,19370,19370,19370,0
|
|
20240222,164600,447937870,19370,19370,19370,19370,0
|
|
20240222,164500,447937870,19370,19370,19370,19370,0
|
|
20240222,164400,447937870,19370,19370,19370,19370,0
|
|
20240222,164300,447937870,19370,19370,19370,19370,0
|
|
20240222,164200,447937870,19370,19370,19370,19370,0
|
|
20240222,164100,447937870,19370,19370,19370,19370,0
|
|
20240222,164000,447937870,19370,19370,19370,19370,0
|
|
20240222,163900,447937870,19370,19370,19370,19370,0
|
|
20240222,163800,447937870,19370,19370,19370,19370,0
|
|
20240222,163700,447937870,19370,19370,19370,19370,0
|
|
20240222,163600,447937870,19370,19370,19370,19370,0
|
|
20240222,163500,447937870,19370,19370,19370,19370,0
|
|
20240222,163400,447937870,19370,19370,19370,19370,0
|
|
20240222,163300,447937870,19370,19370,19370,19370,0
|
|
20240222,163200,447937870,19370,19370,19370,19370,0
|
|
20240222,163100,447937870,19370,19370,19370,19370,0
|
|
20240222,163000,447937870,19370,19370,19370,19370,0
|
|
20240222,162900,447937870,19370,19370,19370,19370,0
|
|
20240222,162800,447937870,19370,19370,19370,19370,0
|
|
20240222,162700,447937870,19370,19370,19370,19370,0
|
|
20240222,162600,447937870,19370,19370,19370,19370,294
|
|
20240222,162500,447937870,19370,19370,19370,19370,0
|
|
20240222,162400,447937870,19370,19370,19370,19370,0
|
|
20240222,162300,447937870,19370,19370,19370,19370,0
|
|
20240222,162200,447937870,19370,19370,19370,19370,0
|
|
20240222,162100,447937870,19370,19370,19370,19370,0
|
|
20240222,162000,447937870,19370,19370,19370,19370,0
|
|
20240222,161900,447937870,19370,19370,19370,19370,0
|
|
20240222,161800,447937870,19370,19370,19370,19370,0
|
|
20240222,161700,447937870,19370,19370,19370,19370,0
|
|
20240222,161600,447937870,19370,19370,19370,19370,0
|
|
20240222,161500,447937870,19370,19370,19370,19370,0
|
|
20240222,161400,447937870,19370,19370,19370,19370,0
|
|
20240222,161300,447937870,19370,19370,19370,19370,0
|
|
20240222,161200,447937870,19370,19370,19370,19370,0
|
|
20240222,161100,447937870,19370,19370,19370,19370,0
|
|
20240222,161000,447937870,19370,19370,19370,19370,0
|
|
20240222,160900,447937870,19370,19370,19370,19370,0
|
|
20240222,160800,447937870,19370,19370,19370,19370,0
|
|
20240222,160700,447937870,19370,19370,19370,19370,0
|
|
20240222,160600,447937870,19370,19370,19370,19370,0
|
|
20240222,160500,447937870,19370,19370,19370,19370,0
|
|
20240222,160400,447937870,19370,19370,19370,19370,0
|
|
20240222,160300,447937870,19370,19370,19370,19370,0
|
|
20240222,160200,447937870,19370,19370,19370,19370,0
|
|
20240222,160100,447937870,19370,19370,19370,19370,0
|
|
20240222,160000,447937870,19370,19370,19370,19370,0
|
|
20240222,155900,447937870,19370,19370,19370,19370,0
|
|
20240222,155800,447937870,19370,19370,19370,19370,0
|
|
20240222,155700,447937870,19370,19370,19370,19370,0
|
|
20240222,155600,447937870,19370,19370,19370,19370,294
|
|
20240222,155500,447937870,19370,19370,19370,19370,0
|
|
20240222,155400,447937870,19370,19370,19370,19370,0
|
|
20240222,155300,447937870,19370,19370,19370,19370,0
|
|
20240222,155200,447937870,19370,19370,19370,19370,0
|
|
20240222,155100,447937870,19370,19370,19370,19370,0
|
|
20240222,155000,447937870,19370,19370,19370,19370,0
|
|
20240222,154900,447937870,19370,19370,19370,19370,0
|
|
20240222,154800,447937870,19370,19370,19370,19370,0
|
|
20240222,154700,447937870,19370,19370,19370,19370,0
|
|
20240222,154600,447937870,19370,19370,19370,19370,0
|
|
20240222,154500,447937870,19370,19370,19370,19370,0
|
|
20240222,154400,447937870,19370,19370,19370,19370,0
|
|
20240222,154300,447937870,19370,19370,19370,19370,0
|
|
20240222,154200,447937870,19370,19370,19370,19370,0
|
|
20240222,154100,447937870,19370,19370,19370,19370,0
|
|
20240222,154000,447937870,19370,19370,19370,19370,0
|
|
20240222,153900,447937870,19370,19370,19370,19370,0
|
|
20240222,153800,447937870,19370,19370,19370,19370,0
|
|
20240222,153700,447937870,19370,19370,19370,19370,0
|
|
20240222,153600,447937870,19370,19370,19370,19370,0
|
|
20240222,153500,447937870,19370,19370,19370,19370,0
|
|
20240222,153400,447937870,19370,19370,19370,19370,0
|
|
20240222,153300,447937870,19370,19370,19370,19370,0
|
|
20240222,153200,447937870,19370,19370,19370,19370,0
|
|
20240222,153100,447937870,19370,19370,19370,19370,0
|
|
20240222,153000,447937870,19370,19370,19370,19370,294
|
|
20240222,152900,442243090,19360,19360,19360,19360,0
|
|
20240222,152800,442243090,19360,19360,19360,19360,0
|
|
20240222,152700,442243090,19360,19360,19360,19360,0
|
|
20240222,152600,442243090,19360,19360,19360,19360,0
|
|
20240222,152500,442243090,19360,19360,19360,19360,0
|
|
20240222,152400,442243090,19360,19360,19360,19360,0
|
|
20240222,152300,442243090,19360,19360,19360,19360,0
|
|
20240222,152200,442243090,19360,19360,19360,19360,0
|
|
20240222,152100,442243090,19360,19360,19360,19360,0
|
|
20240222,152000,442243090,19360,19360,19360,19360,0
|
|
20240222,151900,442243090,19360,19360,19360,19350,65
|
|
20240222,151800,440984700,19360,19270,19360,19270,62
|
|
20240222,151700,439787080,19370,19380,19380,19370,11
|
|
20240222,151600,439573910,19380,19380,19380,19380,0
|
|
20240222,151500,439573910,19380,19290,19380,19250,2997
|
|
20240222,151400,381857190,19350,19330,19350,19280,105
|
|
20240222,151300,379830290,19360,19360,19360,19360,0
|
|
20240222,151200,379830290,19360,19340,19360,19330,17
|
|
20240222,151100,379501610,19320,19320,19320,19320,0
|
|
20240222,151000,379501610,19320,19320,19320,19320,13
|
|
20240222,150900,379250450,19370,19370,19370,19370,0
|
|
20240222,150800,379250450,19370,19370,19370,19370,0
|
|
20240222,150700,379250450,19370,19370,19370,19370,34
|
|
20240222,150600,378591870,19390,19390,19390,19390,6
|
|
20240222,150500,378475530,19390,19400,19400,19390,75
|
|
20240222,150400,377020710,19420,19420,19420,19420,0
|
|
20240222,150300,377020710,19420,19420,19420,19420,0
|
|
20240222,150200,377020710,19420,19350,19420,19350,1338
|
|
20240222,150100,351094030,19350,19360,19360,19350,71
|
|
20240222,150000,349719520,19360,19320,19360,19320,1201
|
|
20240222,145900,326488820,19320,19300,19320,19300,168
|
|
20240222,145800,323243460,19300,19300,19300,19300,229
|
|
20240222,145700,318823760,19300,19300,19300,19300,4
|
|
20240222,145600,318746560,19300,19300,19300,19300,0
|
|
20240222,145500,318746560,19300,19270,19300,19270,75
|
|
20240222,145400,317299660,19300,19300,19300,19300,0
|
|
20240222,145300,317299660,19300,19270,19300,19270,342
|
|
20240222,145200,310708440,19290,19290,19290,19290,0
|
|
20240222,145100,310708440,19290,19290,19290,19290,5
|
|
20240222,145000,310611990,19300,19280,19300,19280,159
|
|
20240222,144900,307545330,19290,19280,19290,19280,12
|
|
20240222,144800,307313950,19300,19300,19300,19300,0
|
|
20240222,144700,307313950,19300,19290,19300,19280,50
|
|
20240222,144600,306349890,19280,19280,19280,19280,2
|
|
20240222,144500,306311330,19290,19300,19300,19290,221
|
|
20240222,144400,302047060,19320,19320,19320,19320,0
|
|
20240222,144300,302047060,19320,19320,19320,19320,29
|
|
20240222,144200,301486780,19320,19320,19320,19320,0
|
|
20240222,144100,301486780,19320,19320,19320,19320,1
|
|
20240222,144000,301467460,19320,19320,19320,19320,0
|
|
20240222,143900,301467460,19320,19310,19320,19310,30
|
|
20240222,143800,300887870,19310,19320,19320,19310,3
|
|
20240222,143700,300829930,19320,19320,19320,19320,0
|
|
20240222,143600,300829930,19320,19320,19320,19320,0
|
|
20240222,143500,300829930,19320,19320,19320,19320,27
|
|
20240222,143400,300308290,19310,19310,19310,19310,0
|
|
20240222,143300,300308290,19310,19310,19310,19310,2
|
|
20240222,143200,300269670,19320,19300,19320,19300,50
|
|
20240222,143100,299303710,19310,19310,19310,19310,6
|
|
20240222,143000,299187850,19310,19310,19310,19310,3
|
|
20240222,142900,299129920,19310,19300,19310,19300,7
|
|
20240222,142800,298994810,19300,19300,19300,19300,7
|
|
20240222,142700,298859710,19300,19300,19300,19300,5
|
|
20240222,142600,298763210,19300,19300,19300,19300,3
|
|
20240222,142500,298705310,19300,19300,19300,19300,3
|
|
20240222,142400,298647410,19300,19300,19300,19300,3
|
|
20240222,142300,298589510,19310,19310,19310,19310,2
|
|
20240222,142200,298550890,19310,19300,19310,19300,20
|
|
20240222,142100,298164800,19300,19300,19300,19300,0
|
|
20240222,142000,298164800,19300,19300,19300,19300,46
|
|
20240222,141900,297277000,19300,19300,19300,19300,0
|
|
20240222,141800,297277000,19300,19300,19300,19300,0
|
|
20240222,141700,297277000,19300,19300,19300,19300,1
|
|
20240222,141600,297257700,19320,19320,19320,19320,0
|
|
20240222,141500,297257700,19320,19320,19320,19320,0
|
|
20240222,141400,297257700,19320,19320,19320,19320,15
|
|
20240222,141300,296967900,19290,19290,19290,19290,0
|
|
20240222,141200,296967900,19290,19290,19290,19290,6
|
|
20240222,141100,296852160,19320,19320,19320,19320,0
|
|
20240222,141000,296852160,19320,19310,19320,19290,176
|
|
20240222,140900,293456540,19320,19320,19320,19320,18
|
|
20240222,140800,293108780,19300,19300,19300,19300,0
|
|
20240222,140700,293108780,19300,19300,19300,19300,0
|
|
20240222,140600,293108780,19300,19300,19300,19300,0
|
|
20240222,140500,293108780,19300,19310,19310,19300,230
|
|
20240222,140400,288669430,19310,19310,19310,19310,10
|
|
20240222,140300,288476330,19300,19300,19300,19300,0
|
|
20240222,140200,288476330,19300,19300,19300,19300,0
|
|
20240222,140100,288476330,19300,19300,19300,19300,0
|
|
20240222,140000,288476330,19300,19300,19300,19300,0
|
|
20240222,135900,288476330,19300,19310,19340,19300,216
|
|
20240222,135800,284302110,19310,19310,19310,19310,42
|
|
20240222,135700,283491090,19310,19310,19310,19310,2
|
|
20240222,135600,283452470,19310,19310,19310,19310,1
|
|
20240222,135500,283433160,19310,19310,19310,19310,0
|
|
20240222,135400,283433160,19310,19310,19310,19310,14
|
|
20240222,135300,283162820,19310,19310,19310,19310,2
|
|
20240222,135200,283124200,19310,19310,19310,19310,2
|
|
20240222,135100,283085580,19310,19320,19320,19310,176
|
|
20240222,135000,279686730,19320,19320,19320,19310,4
|
|
20240222,134900,279609470,19320,19320,19320,19320,0
|
|
20240222,134800,279609470,19320,19350,19350,19320,5
|
|
20240222,134700,279512760,19350,19350,19350,19350,9
|
|
20240222,134600,279338610,19370,19370,19370,19370,0
|
|
20240222,134500,279338610,19370,19370,19370,19370,26
|
|
20240222,134400,278834990,19370,19370,19370,19370,0
|
|
20240222,134300,278834990,19370,19350,19370,19350,31
|
|
20240222,134200,278235010,19380,19380,19380,19380,0
|
|
20240222,134100,278235010,19380,19380,19380,19380,0
|
|
20240222,134000,278235010,19380,19380,19380,19380,5
|
|
20240222,133900,278138110,19380,19380,19380,19380,37
|
|
20240222,133800,277421050,19390,19370,19390,19370,46
|
|
20240222,133700,276529630,19370,19310,19370,19300,1027
|
|
20240222,133600,256707150,19320,19320,19320,19320,0
|
|
20240222,133500,256707150,19320,19320,19320,19320,0
|
|
20240222,133400,256707150,19320,19320,19320,19320,1
|
|
20240222,133300,256687830,19300,19400,19400,19300,103
|
|
20240222,133200,254699350,19410,19390,19430,19390,498
|
|
20240222,133100,245033340,19410,19270,19410,19250,1013
|
|
20240222,133000,225456520,19270,19270,19270,19270,12
|
|
20240222,132900,225225280,19250,19250,19250,19250,20
|
|
20240222,132800,224840280,19270,19250,19270,19250,122
|
|
20240222,132700,222491620,19250,19220,19250,19220,473
|
|
20240222,132600,213392620,19210,19210,19210,19210,28
|
|
20240222,132500,212854740,19210,19210,19220,19210,5
|
|
20240222,132400,212758680,19210,19210,19210,19210,16
|
|
20240222,132300,212451320,19170,19170,19170,19170,0
|
|
20240222,132200,212451320,19170,19190,19190,19170,22
|
|
20240222,132100,212029520,19200,19200,19200,19200,3
|
|
20240222,132000,211971920,19200,19200,19200,19200,0
|
|
20240222,131900,211971920,19200,19200,19200,19200,0
|
|
20240222,131800,211971920,19200,19200,19200,19200,0
|
|
20240222,131700,211971920,19200,19200,19200,19200,0
|
|
20240222,131600,211971920,19200,19200,19200,19200,0
|
|
20240222,131500,211971920,19200,19200,19200,19200,17
|
|
20240222,131400,211645520,19200,19210,19210,19190,102
|
|
20240222,131300,209686950,19210,19220,19220,19210,16
|
|
20240222,131200,209379550,19220,19220,19220,19220,2
|
|
20240222,131100,209341110,19220,19220,19220,19220,0
|
|
20240222,131000,209341110,19220,19220,19220,19220,0
|
|
20240222,130900,209341110,19220,19220,19220,19220,2
|
|
20240222,130800,209302670,19230,19230,19230,19230,27
|
|
20240222,130700,208783460,19230,19230,19230,19230,2
|
|
20240222,130600,208745000,19240,19240,19240,19240,0
|
|
20240222,130500,208745000,19240,19240,19240,19240,0
|
|
20240222,130400,208745000,19240,19240,19240,19240,0
|
|
20240222,130300,208745000,19240,19240,19240,19240,30
|
|
20240222,130200,208167800,19240,19240,19240,19240,0
|
|
20240222,130100,208167800,19240,19240,19240,19240,5
|
|
20240222,130000,208071600,19290,19250,19290,19250,150
|
|
20240222,125900,205180640,19250,19190,19250,19190,603
|
|
20240222,125800,193592860,19190,19180,19190,19180,80
|
|
20240222,125700,192058350,19180,19180,19180,19180,3
|
|
20240222,125600,192000810,19190,19190,19190,19190,10
|
|
20240222,125500,191808910,19200,19200,19200,19200,0
|
|
20240222,125400,191808910,19200,19190,19200,19190,27
|
|
20240222,125300,191290770,19160,19160,19160,19160,0
|
|
20240222,125200,191290770,19160,19160,19160,19160,0
|
|
20240222,125100,191290770,19160,19160,19160,19160,6
|
|
20240222,125000,191175810,19160,19160,19160,19160,0
|
|
20240222,124900,191175810,19160,19160,19160,19160,0
|
|
20240222,124800,191175810,19160,19160,19160,19160,0
|
|
20240222,124700,191175810,19160,19160,19160,19160,0
|
|
20240222,124600,191175810,19160,19160,19160,19160,0
|
|
20240222,124500,191175810,19160,19140,19160,19140,30
|
|
20240222,124400,190601070,19150,19150,19150,19150,92
|
|
20240222,124300,188839270,19170,19170,19170,19170,0
|
|
20240222,124200,188839270,19170,19170,19170,19170,0
|
|
20240222,124100,188839270,19170,19170,19170,19170,0
|
|
20240222,124000,188839270,19170,19180,19180,19170,2
|
|
20240222,123900,188800920,19190,19190,19190,19190,226
|
|
20240222,123800,184463980,19190,19160,19190,19160,99
|
|
20240222,123700,182564940,19150,19150,19150,19150,0
|
|
20240222,123600,182564940,19150,19150,19150,19150,0
|
|
20240222,123500,182564940,19150,19150,19150,19150,0
|
|
20240222,123400,182564940,19150,19150,19150,19150,0
|
|
20240222,123300,182564940,19150,19150,19150,19150,0
|
|
20240222,123200,182564940,19150,19140,19150,19140,510
|
|
20240222,123100,172798540,19130,19130,19130,19130,15
|
|
20240222,123000,172511590,19120,19120,19120,19120,0
|
|
20240222,122900,172511590,19120,19120,19120,19120,0
|
|
20240222,122800,172511590,19120,19110,19120,19110,35
|
|
20240222,122700,171842440,19110,19120,19120,19110,300
|
|
20240222,122600,166107740,19130,19130,19130,19120,6
|
|
20240222,122500,165992980,19130,19130,19130,19130,630
|
|
20240222,122400,153941080,19130,19130,19130,19130,2
|
|
20240222,122300,153902820,19130,19130,19130,19130,13
|
|
20240222,122200,153654130,19130,19130,19130,19130,3
|
|
20240222,122100,153596740,19150,19150,19150,19150,0
|
|
20240222,122000,153596740,19150,19150,19150,19150,0
|
|
20240222,121900,153596740,19150,19150,19150,19150,0
|
|
20240222,121800,153596740,19150,19150,19150,19150,0
|
|
20240222,121700,153596740,19150,19150,19150,19150,0
|
|
20240222,121600,153596740,19150,19150,19150,19150,20
|
|
20240222,121500,153213740,19150,19150,19150,19150,80
|
|
20240222,121400,151681740,19150,19150,19150,19150,0
|
|
20240222,121300,151681740,19150,19150,19150,19150,100
|
|
20240222,121200,149766740,19160,19150,19160,19150,40
|
|
20240222,121100,149000680,19150,19150,19150,19150,0
|
|
20240222,121000,149000680,19150,19150,19150,19150,0
|
|
20240222,120900,149000680,19150,19140,19160,19140,110
|
|
20240222,120800,146894750,19140,19170,19170,19140,257
|
|
20240222,120700,141971290,19170,19170,19170,19170,0
|
|
20240222,120600,141971290,19170,19170,19170,19170,0
|
|
20240222,120500,141971290,19170,19170,19170,19170,12
|
|
20240222,120400,141741250,19160,19160,19160,19160,0
|
|
20240222,120300,141741250,19160,19160,19160,19160,0
|
|
20240222,120200,141741250,19160,19160,19160,19160,4
|
|
20240222,120100,141664610,19180,19180,19180,19180,23
|
|
20240222,120000,141223470,19180,19180,19180,19180,0
|
|
20240222,115900,141223470,19180,19180,19180,19180,0
|
|
20240222,115800,141223470,19180,19180,19180,19180,121
|
|
20240222,115700,138902690,19180,19180,19180,19180,14
|
|
20240222,115600,138634170,19190,19190,19190,19190,1
|
|
20240222,115500,138614980,19180,19180,19180,19180,10
|
|
20240222,115400,138423180,19210,19160,19220,19160,961
|
|
20240222,115300,119984610,19150,19150,19150,19150,0
|
|
20240222,115200,119984610,19150,19130,19150,19130,75
|
|
20240222,115100,118548380,19140,19140,19140,19140,0
|
|
20240222,115000,118548380,19140,19140,19140,19140,0
|
|
20240222,114900,118548380,19140,19140,19140,19140,0
|
|
20240222,114800,118548380,19140,19120,19140,19120,20
|
|
20240222,114700,118165620,19140,19140,19140,19140,0
|
|
20240222,114600,118165620,19140,19140,19140,19140,0
|
|
20240222,114500,118165620,19140,19140,19140,19140,15
|
|
20240222,114400,117878520,19140,19140,19140,19120,3
|
|
20240222,114300,117821120,19120,19120,19140,19120,14
|
|
20240222,114200,117553220,19120,19120,19120,19120,2
|
|
20240222,114100,117514980,19150,19150,19150,19150,0
|
|
20240222,114000,117514980,19150,19150,19150,19150,15
|
|
20240222,113900,117227730,19140,19140,19140,19140,0
|
|
20240222,113800,117227730,19140,19140,19140,19140,13
|
|
20240222,113700,116978910,19130,19130,19130,19130,0
|
|
20240222,113600,116978910,19130,19130,19130,19130,9
|
|
20240222,113500,116806740,19100,19100,19100,19100,0
|
|
20240222,113400,116806740,19100,19100,19100,19100,0
|
|
20240222,113300,116806740,19100,19100,19100,19100,0
|
|
20240222,113200,116806740,19100,19100,19100,19100,17
|
|
20240222,113100,116482040,19100,19100,19100,19100,0
|
|
20240222,113000,116482040,19100,19110,19140,19100,46
|
|
20240222,112900,115602570,19140,19140,19140,19140,0
|
|
20240222,112800,115602570,19140,19140,19140,19140,16
|
|
20240222,112700,115296330,19140,19140,19140,19140,7
|
|
20240222,112600,115162350,19120,19120,19120,19120,2
|
|
20240222,112500,115124110,19150,19150,19150,19150,0
|
|
20240222,112400,115124110,19150,19150,19150,19150,0
|
|
20240222,112300,115124110,19150,19150,19150,19150,0
|
|
20240222,112200,115124110,19150,19150,19150,19150,34
|
|
20240222,112100,114473010,19170,19170,19170,19170,0
|
|
20240222,112000,114473010,19170,19170,19170,19170,0
|
|
20240222,111900,114473010,19170,19170,19170,19170,29
|
|
20240222,111800,113917080,19150,19150,19150,19150,238
|
|
20240222,111700,109359380,19130,19130,19130,19130,0
|
|
20240222,111600,109359380,19130,19120,19130,19120,41
|
|
20240222,111500,108575170,19120,19120,19120,19120,1
|
|
20240222,111400,108556050,19100,19100,19100,19100,0
|
|
20240222,111300,108556050,19100,19100,19100,19100,13
|
|
20240222,111200,108307750,19090,19090,19090,19090,0
|
|
20240222,111100,108307750,19090,19090,19090,19090,9
|
|
20240222,111000,108135940,19100,19100,19100,19100,2
|
|
20240222,110900,108097740,19130,19120,19130,19120,45
|
|
20240222,110800,107236930,19120,19120,19120,19120,0
|
|
20240222,110700,107236930,19120,19090,19120,19090,30
|
|
20240222,110600,106663710,19090,19090,19090,19090,12
|
|
20240222,110500,106434630,19090,19090,19090,19090,0
|
|
20240222,110400,106434630,19090,19090,19090,19090,1
|
|
20240222,110300,106415540,19120,19120,19120,19120,0
|
|
20240222,110200,106415540,19120,19120,19120,19120,0
|
|
20240222,110100,106415540,19120,19120,19120,19120,0
|
|
20240222,110000,106415540,19120,19120,19120,19120,49
|
|
20240222,105900,105478660,19110,19090,19110,19090,30
|
|
20240222,105800,104905600,19060,19070,19070,19060,11
|
|
20240222,105700,104695930,19060,19060,19060,19060,0
|
|
20240222,105600,104695930,19060,19060,19060,19060,0
|
|
20240222,105500,104695930,19060,19060,19060,19060,11
|
|
20240222,105400,104486270,19070,19070,19070,19070,35
|
|
20240222,105300,103818820,19070,19070,19070,19070,20
|
|
20240222,105200,103437420,19080,19080,19080,19080,13
|
|
20240222,105100,103189380,19080,19080,19080,19080,5
|
|
20240222,105000,103093980,19080,19100,19100,19080,88
|
|
20240222,104900,101413260,19100,19100,19100,19100,0
|
|
20240222,104800,101413260,19100,19100,19100,19100,46
|
|
20240222,104700,100534660,19110,19110,19110,19110,1
|
|
20240222,104600,100515550,19110,19110,19110,19110,3
|
|
20240222,104500,100458220,19110,19090,19110,19090,10
|
|
20240222,104400,100267270,19070,19080,19080,19070,15
|
|
20240222,104300,99981210,19100,19100,19100,19100,1
|
|
20240222,104200,99962110,19100,19100,19100,19100,0
|
|
20240222,104100,99962110,19100,19080,19100,19070,7
|
|
20240222,104000,99828580,19070,19070,19070,19070,0
|
|
20240222,103900,99828580,19070,19070,19070,19070,15
|
|
20240222,103800,99542530,19070,19070,19070,19070,4
|
|
20240222,103700,99466250,19070,19070,19070,19070,0
|
|
20240222,103600,99466250,19070,19060,19070,19060,6
|
|
20240222,103500,99351880,19050,19050,19050,19050,15
|
|
20240222,103400,99066130,19070,19070,19070,19070,0
|
|
20240222,103300,99066130,19070,19070,19070,19070,5
|
|
20240222,103200,98970780,19070,19060,19070,19050,33
|
|
20240222,103100,98341960,19050,19050,19050,19050,61
|
|
20240222,103000,97179910,19050,19050,19050,19050,1
|
|
20240222,102900,97160860,19060,19060,19060,19060,4
|
|
20240222,102800,97084620,19060,19060,19060,19060,0
|
|
20240222,102700,97084620,19060,19060,19060,19060,0
|
|
20240222,102600,97084620,19060,19050,19060,19050,10
|
|
20240222,102500,96894110,19050,19050,19050,19050,0
|
|
20240222,102400,96894110,19050,19050,19050,19050,165
|
|
20240222,102300,93750860,19060,19060,19060,19050,188
|
|
20240222,102200,90167900,19070,19070,19070,19070,0
|
|
20240222,102100,90167900,19070,19070,19070,19070,1
|
|
20240222,102000,90148830,19070,19070,19070,19070,1
|
|
20240222,101900,90129760,19070,19070,19070,19070,0
|
|
20240222,101800,90129760,19070,19070,19070,19070,0
|
|
20240222,101700,90129760,19070,19070,19070,19070,1
|
|
20240222,101600,90110690,19080,19080,19080,19080,0
|
|
20240222,101500,90110690,19080,19080,19080,19080,1
|
|
20240222,101400,90091610,19080,19080,19080,19080,5
|
|
20240222,101300,89996210,19080,19080,19080,19080,0
|
|
20240222,101200,89996210,19080,19080,19080,19050,33
|
|
20240222,101100,89366630,19050,19060,19060,19050,4
|
|
20240222,101000,89290410,19080,19080,19080,19080,0
|
|
20240222,100900,89290410,19080,19080,19080,19080,9
|
|
20240222,100800,89118690,19090,19090,19090,19090,0
|
|
20240222,100700,89118690,19090,19050,19090,19050,99
|
|
20240222,100600,87230660,19050,19070,19070,19050,1031
|
|
20240222,100500,67569710,19080,19090,19090,19080,135
|
|
20240222,100400,64993900,19090,19080,19090,19080,8
|
|
20240222,100300,64841250,19080,19080,19080,19080,0
|
|
20240222,100200,64841250,19080,19080,19090,19080,9
|
|
20240222,100100,64669520,19090,19090,19090,19090,1
|
|
20240222,100000,64650430,19100,19100,19100,19100,22
|
|
20240222,095900,64230230,19110,19110,19110,19110,0
|
|
20240222,095800,64230230,19110,19110,19110,19110,1
|
|
20240222,095700,64211120,19100,19080,19100,19080,13
|
|
20240222,095600,63962920,19100,19080,19100,19080,71
|
|
20240222,095500,62608220,19080,19080,19080,19080,6
|
|
20240222,095400,62493740,19080,19080,19080,19080,7
|
|
20240222,095300,62360180,19080,19080,19080,19080,0
|
|
20240222,095200,62360180,19080,19090,19090,19080,11
|
|
20240222,095100,62150290,19100,19100,19100,19100,1
|
|
20240222,095000,62131190,19080,19080,19080,19080,0
|
|
20240222,094900,62131190,19080,19080,19080,19080,9
|
|
20240222,094800,61959470,19090,19090,19090,19090,0
|
|
20240222,094700,61959470,19090,19070,19090,19070,13
|
|
20240222,094600,61711400,19060,19060,19060,19060,0
|
|
20240222,094500,61711400,19060,19050,19060,19050,304
|
|
20240222,094400,55920160,19050,19070,19070,19050,517
|
|
20240222,094300,46069910,19080,19080,19080,19080,0
|
|
20240222,094200,46069910,19080,19080,19090,19080,50
|
|
20240222,094100,45115860,19080,19070,19080,19070,106
|
|
20240222,094000,43093440,19070,19070,19070,19070,4
|
|
20240222,093900,43017160,19070,19070,19070,19070,3
|
|
20240222,093800,42959950,19060,19060,19060,19060,6
|
|
20240222,093700,42845590,19060,19080,19080,19060,266
|
|
20240222,093600,37770390,19110,19110,19110,19110,3
|
|
20240222,093500,37713060,19120,19120,19120,19120,1
|
|
20240222,093400,37693940,19130,19130,19130,19130,0
|
|
20240222,093300,37693940,19130,19130,19130,19130,10
|
|
20240222,093200,37502640,19150,19150,19150,19150,0
|
|
20240222,093100,37502640,19150,19060,19150,19060,16
|
|
20240222,093000,37197540,19060,19050,19060,19050,17
|
|
20240222,092900,36873680,19050,19080,19080,19050,632
|
|
20240222,092800,24829860,19080,19080,19080,19080,10
|
|
20240222,092700,24639060,19080,19090,19090,19080,2
|
|
20240222,092600,24600890,19110,19110,19110,19110,56
|
|
20240222,092500,23530730,19110,19110,19110,19110,64
|
|
20240222,092400,22307690,19110,19110,19110,19110,11
|
|
20240222,092300,22097480,19110,19090,19110,19080,164
|
|
20240222,092200,18965380,19100,19100,19100,19100,13
|
|
20240222,092100,18717080,19090,19090,19090,19090,9
|
|
20240222,092000,18545270,19090,19090,19090,19090,12
|
|
20240222,091900,18316190,19090,19080,19090,19080,20
|
|
20240222,091800,17934580,19070,19070,19080,19070,5
|
|
20240222,091700,17839210,19080,19090,19090,19080,13
|
|
20240222,091600,17591160,19100,19130,19130,19100,76
|
|
20240222,091500,16138960,19110,19110,19110,19110,0
|
|
20240222,091400,16138960,19110,19110,19110,19110,0
|
|
20240222,091300,16138960,19110,19110,19110,19110,0
|
|
20240222,091200,16138960,19110,19110,19110,19110,0
|
|
20240222,091100,16138960,19110,19110,19110,19110,0
|
|
20240222,091000,16138960,19110,19110,19110,19110,0
|
|
20240222,090900,16138960,19110,19110,19110,19110,1
|
|
20240222,090800,16119850,19100,19100,19100,19100,50
|
|
20240222,090700,15164850,19100,19090,19100,19080,25
|
|
20240222,090600,14687820,19090,19100,19100,19090,12
|
|
20240222,090500,14458730,19080,19080,19080,19080,0
|
|
20240222,090400,14458730,19080,19080,19080,19080,0
|
|
20240222,090300,14458730,19080,19080,19080,19080,1
|
|
20240222,090200,14439650,19210,19210,19210,19210,0
|
|
20240222,090100,14439650,19210,19210,19210,19210,116
|
|
20240222,090000,12211290,19110,19080,19110,19080,640
|