619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,191600,268503060,13130,13130,13130,13130,707
|
|
20240222,191500,268503060,13130,13130,13130,13130,0
|
|
20240222,191400,268503060,13130,13130,13130,13130,0
|
|
20240222,191300,268503060,13130,13130,13130,13130,0
|
|
20240222,191200,268503060,13130,13130,13130,13130,0
|
|
20240222,191100,268503060,13130,13130,13130,13130,0
|
|
20240222,191000,268503060,13130,13130,13130,13130,0
|
|
20240222,190900,268503060,13130,13130,13130,13130,0
|
|
20240222,190800,268503060,13130,13130,13130,13130,0
|
|
20240222,190700,268503060,13130,13130,13130,13130,0
|
|
20240222,190600,268503060,13130,13130,13130,13130,0
|
|
20240222,190500,268503060,13130,13130,13130,13130,0
|
|
20240222,190400,268503060,13130,13130,13130,13130,0
|
|
20240222,190300,268503060,13130,13130,13130,13130,0
|
|
20240222,190200,268503060,13130,13130,13130,13130,0
|
|
20240222,190100,268503060,13130,13130,13130,13130,0
|
|
20240222,190000,268503060,13130,13130,13130,13130,0
|
|
20240222,185900,268503060,13130,13130,13130,13130,0
|
|
20240222,185800,268503060,13130,13130,13130,13130,0
|
|
20240222,185700,268503060,13130,13130,13130,13130,0
|
|
20240222,185600,268503060,13130,13130,13130,13130,0
|
|
20240222,185500,268503060,13130,13130,13130,13130,0
|
|
20240222,185400,268503060,13130,13130,13130,13130,0
|
|
20240222,185300,268503060,13130,13130,13130,13130,0
|
|
20240222,185200,268503060,13130,13130,13130,13130,0
|
|
20240222,185100,268503060,13130,13130,13130,13130,0
|
|
20240222,185000,268503060,13130,13130,13130,13130,0
|
|
20240222,184900,268503060,13130,13130,13130,13130,0
|
|
20240222,184800,268503060,13130,13130,13130,13130,0
|
|
20240222,184700,268503060,13130,13130,13130,13130,0
|
|
20240222,184600,268503060,13130,13130,13130,13130,707
|
|
20240222,184500,268503060,13130,13130,13130,13130,0
|
|
20240222,184400,268503060,13130,13130,13130,13130,0
|
|
20240222,184300,268503060,13130,13130,13130,13130,0
|
|
20240222,184200,268503060,13130,13130,13130,13130,0
|
|
20240222,184100,268503060,13130,13130,13130,13130,0
|
|
20240222,184000,268503060,13130,13130,13130,13130,0
|
|
20240222,183900,268503060,13130,13130,13130,13130,0
|
|
20240222,183800,268503060,13130,13130,13130,13130,0
|
|
20240222,183700,268503060,13130,13130,13130,13130,0
|
|
20240222,183600,268503060,13130,13130,13130,13130,0
|
|
20240222,183500,268503060,13130,13130,13130,13130,0
|
|
20240222,183400,268503060,13130,13130,13130,13130,0
|
|
20240222,183300,268503060,13130,13130,13130,13130,0
|
|
20240222,183200,268503060,13130,13130,13130,13130,0
|
|
20240222,183100,268503060,13130,13130,13130,13130,0
|
|
20240222,183000,268503060,13130,13130,13130,13130,0
|
|
20240222,182900,268503060,13130,13130,13130,13130,0
|
|
20240222,182800,268503060,13130,13130,13130,13130,0
|
|
20240222,182700,268503060,13130,13130,13130,13130,0
|
|
20240222,182600,268503060,13130,13130,13130,13130,0
|
|
20240222,182500,268503060,13130,13130,13130,13130,0
|
|
20240222,182400,268503060,13130,13130,13130,13130,0
|
|
20240222,182300,268503060,13130,13130,13130,13130,0
|
|
20240222,182200,268503060,13130,13130,13130,13130,0
|
|
20240222,182100,268503060,13130,13130,13130,13130,0
|
|
20240222,182000,268503060,13130,13130,13130,13130,0
|
|
20240222,181900,268503060,13130,13130,13130,13130,0
|
|
20240222,181800,268503060,13130,13130,13130,13130,0
|
|
20240222,181700,268503060,13130,13130,13130,13130,0
|
|
20240222,181600,268503060,13130,13130,13130,13130,707
|
|
20240222,181500,268503060,13130,13130,13130,13130,0
|
|
20240222,181400,268503060,13130,13130,13130,13130,0
|
|
20240222,181300,268503060,13130,13130,13130,13130,0
|
|
20240222,181200,268503060,13130,13130,13130,13130,0
|
|
20240222,181100,268503060,13130,13130,13130,13130,0
|
|
20240222,181000,268503060,13130,13130,13130,13130,0
|
|
20240222,180900,268503060,13130,13130,13130,13130,0
|
|
20240222,180800,268503060,13130,13130,13130,13130,0
|
|
20240222,180700,268503060,13130,13130,13130,13130,0
|
|
20240222,180600,268503060,13130,13130,13130,13130,0
|
|
20240222,180500,268503060,13130,13130,13130,13130,0
|
|
20240222,180400,268503060,13130,13130,13130,13130,0
|
|
20240222,180300,268503060,13130,13130,13130,13130,0
|
|
20240222,180200,268503060,13130,13130,13130,13130,0
|
|
20240222,180100,268503060,13130,13130,13130,13130,0
|
|
20240222,180000,268503060,13130,13130,13130,13130,0
|
|
20240222,175900,268503060,13130,13130,13130,13130,0
|
|
20240222,175800,268503060,13130,13130,13130,13130,0
|
|
20240222,175700,268503060,13130,13130,13130,13130,0
|
|
20240222,175600,268503060,13130,13130,13130,13130,0
|
|
20240222,175500,268503060,13130,13130,13130,13130,0
|
|
20240222,175400,268503060,13130,13130,13130,13130,0
|
|
20240222,175300,268503060,13130,13130,13130,13130,0
|
|
20240222,175200,268503060,13130,13130,13130,13130,0
|
|
20240222,175100,268503060,13130,13130,13130,13130,0
|
|
20240222,175000,268503060,13130,13130,13130,13130,0
|
|
20240222,174900,268503060,13130,13130,13130,13130,0
|
|
20240222,174800,268503060,13130,13130,13130,13130,0
|
|
20240222,174700,268503060,13130,13130,13130,13130,0
|
|
20240222,174600,268503060,13130,13130,13130,13130,707
|
|
20240222,174500,268503060,13130,13130,13130,13130,0
|
|
20240222,174400,268503060,13130,13130,13130,13130,0
|
|
20240222,174300,268503060,13130,13130,13130,13130,0
|
|
20240222,174200,268503060,13130,13130,13130,13130,0
|
|
20240222,174100,268503060,13130,13130,13130,13130,0
|
|
20240222,174000,268503060,13130,13130,13130,13130,0
|
|
20240222,173900,268503060,13130,13130,13130,13130,0
|
|
20240222,173800,268503060,13130,13130,13130,13130,0
|
|
20240222,173700,268503060,13130,13130,13130,13130,0
|
|
20240222,173600,268503060,13130,13130,13130,13130,0
|
|
20240222,173500,268503060,13130,13130,13130,13130,0
|
|
20240222,173400,268503060,13130,13130,13130,13130,0
|
|
20240222,173300,268503060,13130,13130,13130,13130,0
|
|
20240222,173200,268503060,13130,13130,13130,13130,0
|
|
20240222,173100,268503060,13130,13130,13130,13130,0
|
|
20240222,173000,268503060,13130,13130,13130,13130,0
|
|
20240222,172900,268503060,13130,13130,13130,13130,0
|
|
20240222,172800,268503060,13130,13130,13130,13130,0
|
|
20240222,172700,268503060,13130,13130,13130,13130,0
|
|
20240222,172600,268503060,13130,13130,13130,13130,0
|
|
20240222,172500,268503060,13130,13130,13130,13130,0
|
|
20240222,172400,268503060,13130,13130,13130,13130,0
|
|
20240222,172300,268503060,13130,13130,13130,13130,0
|
|
20240222,172200,268503060,13130,13130,13130,13130,0
|
|
20240222,172100,268503060,13130,13130,13130,13130,0
|
|
20240222,172000,268503060,13130,13130,13130,13130,0
|
|
20240222,171900,268503060,13130,13130,13130,13130,0
|
|
20240222,171800,268503060,13130,13130,13130,13130,0
|
|
20240222,171700,268503060,13130,13130,13130,13130,0
|
|
20240222,171600,268503060,13130,13130,13130,13130,707
|
|
20240222,171500,268503060,13130,13130,13130,13130,0
|
|
20240222,171400,268503060,13130,13130,13130,13130,0
|
|
20240222,171300,268503060,13130,13130,13130,13130,0
|
|
20240222,171200,268503060,13130,13130,13130,13130,0
|
|
20240222,171100,268503060,13130,13130,13130,13130,0
|
|
20240222,171000,268503060,13130,13130,13130,13130,0
|
|
20240222,170900,268503060,13130,13130,13130,13130,0
|
|
20240222,170800,268503060,13130,13130,13130,13130,0
|
|
20240222,170700,268503060,13130,13130,13130,13130,0
|
|
20240222,170600,268503060,13130,13130,13130,13130,0
|
|
20240222,170500,268503060,13130,13130,13130,13130,0
|
|
20240222,170400,268503060,13130,13130,13130,13130,0
|
|
20240222,170300,268503060,13130,13130,13130,13130,0
|
|
20240222,170200,268503060,13130,13130,13130,13130,0
|
|
20240222,170100,268503060,13130,13130,13130,13130,0
|
|
20240222,170000,268503060,13130,13130,13130,13130,0
|
|
20240222,165900,268503060,13130,13130,13130,13130,0
|
|
20240222,165800,268503060,13130,13130,13130,13130,0
|
|
20240222,165700,268503060,13130,13130,13130,13130,0
|
|
20240222,165600,268503060,13130,13130,13130,13130,0
|
|
20240222,165500,268503060,13130,13130,13130,13130,0
|
|
20240222,165400,268503060,13130,13130,13130,13130,0
|
|
20240222,165300,268503060,13130,13130,13130,13130,0
|
|
20240222,165200,268503060,13130,13130,13130,13130,0
|
|
20240222,165100,268503060,13130,13130,13130,13130,0
|
|
20240222,165000,268503060,13130,13130,13130,13130,0
|
|
20240222,164900,268503060,13130,13130,13130,13130,0
|
|
20240222,164800,268503060,13130,13130,13130,13130,0
|
|
20240222,164700,268503060,13130,13130,13130,13130,0
|
|
20240222,164600,268503060,13130,13130,13130,13130,707
|
|
20240222,164500,268503060,13130,13130,13130,13130,0
|
|
20240222,164400,268503060,13130,13130,13130,13130,0
|
|
20240222,164300,268503060,13130,13130,13130,13130,0
|
|
20240222,164200,268503060,13130,13130,13130,13130,0
|
|
20240222,164100,268503060,13130,13130,13130,13130,0
|
|
20240222,164000,268503060,13130,13130,13130,13130,0
|
|
20240222,163900,268503060,13130,13130,13130,13130,0
|
|
20240222,163800,268503060,13130,13130,13130,13130,0
|
|
20240222,163700,268503060,13130,13130,13130,13130,0
|
|
20240222,163600,268503060,13130,13130,13130,13130,0
|
|
20240222,163500,268503060,13130,13130,13130,13130,0
|
|
20240222,163400,268503060,13130,13130,13130,13130,0
|
|
20240222,163300,268503060,13130,13130,13130,13130,0
|
|
20240222,163200,268503060,13130,13130,13130,13130,0
|
|
20240222,163100,268503060,13130,13130,13130,13130,0
|
|
20240222,163000,268503060,13130,13130,13130,13130,0
|
|
20240222,162900,268503060,13130,13130,13130,13130,0
|
|
20240222,162800,268503060,13130,13130,13130,13130,0
|
|
20240222,162700,268503060,13130,13130,13130,13130,0
|
|
20240222,162600,268503060,13130,13130,13130,13130,0
|
|
20240222,162500,268503060,13130,13130,13130,13130,0
|
|
20240222,162400,268503060,13130,13130,13130,13130,0
|
|
20240222,162300,268503060,13130,13130,13130,13130,0
|
|
20240222,162200,268503060,13130,13130,13130,13130,0
|
|
20240222,162100,268503060,13130,13130,13130,13130,0
|
|
20240222,162000,268503060,13130,13130,13130,13130,0
|
|
20240222,161900,268503060,13130,13130,13130,13130,0
|
|
20240222,161800,268503060,13130,13130,13130,13130,0
|
|
20240222,161700,268503060,13130,13130,13130,13130,0
|
|
20240222,161600,268503060,13130,13130,13130,13130,707
|
|
20240222,161500,268503060,13130,13130,13130,13130,0
|
|
20240222,161400,268503060,13130,13130,13130,13130,0
|
|
20240222,161300,268503060,13130,13130,13130,13130,0
|
|
20240222,161200,268503060,13130,13130,13130,13130,0
|
|
20240222,161100,268503060,13130,13130,13130,13130,0
|
|
20240222,161000,268503060,13130,13130,13130,13130,0
|
|
20240222,160900,268503060,13130,13130,13130,13130,0
|
|
20240222,160800,268503060,13130,13130,13130,13130,0
|
|
20240222,160700,268503060,13130,13130,13130,13130,0
|
|
20240222,160600,268503060,13130,13130,13130,13130,0
|
|
20240222,160500,268503060,13130,13130,13130,13130,0
|
|
20240222,160400,268503060,13130,13130,13130,13130,0
|
|
20240222,160300,268503060,13130,13130,13130,13130,0
|
|
20240222,160200,268503060,13130,13130,13130,13130,0
|
|
20240222,160100,268503060,13130,13130,13130,13130,0
|
|
20240222,160000,268503060,13130,13130,13130,13130,0
|
|
20240222,155900,268503060,13130,13130,13130,13130,0
|
|
20240222,155800,268503060,13130,13130,13130,13130,0
|
|
20240222,155700,268503060,13130,13130,13130,13130,0
|
|
20240222,155600,268503060,13130,13130,13130,13130,0
|
|
20240222,155500,268503060,13130,13130,13130,13130,0
|
|
20240222,155400,268503060,13130,13130,13130,13130,0
|
|
20240222,155300,268503060,13130,13130,13130,13130,0
|
|
20240222,155200,268503060,13130,13130,13130,13130,0
|
|
20240222,155100,268503060,13130,13130,13130,13130,0
|
|
20240222,155000,268503060,13130,13130,13130,13130,0
|
|
20240222,154900,268503060,13130,13130,13130,13130,0
|
|
20240222,154800,268503060,13130,13130,13130,13130,0
|
|
20240222,154700,268503060,13130,13130,13130,13130,0
|
|
20240222,154600,268503060,13130,13130,13130,13130,707
|
|
20240222,154500,268503060,13130,13130,13130,13130,0
|
|
20240222,154400,268503060,13130,13130,13130,13130,0
|
|
20240222,154300,268503060,13130,13130,13130,13130,0
|
|
20240222,154200,268503060,13130,13130,13130,13130,0
|
|
20240222,154100,268503060,13130,13130,13130,13130,0
|
|
20240222,154000,268503060,13130,13130,13130,13130,0
|
|
20240222,153900,268503060,13130,13130,13130,13130,0
|
|
20240222,153800,268503060,13130,13130,13130,13130,0
|
|
20240222,153700,268503060,13130,13130,13130,13130,0
|
|
20240222,153600,268503060,13130,13130,13130,13130,0
|
|
20240222,153500,268503060,13130,13130,13130,13130,0
|
|
20240222,153400,268503060,13130,13130,13130,13130,0
|
|
20240222,153300,268503060,13130,13130,13130,13130,0
|
|
20240222,153200,268503060,13130,13130,13130,13130,0
|
|
20240222,153100,268503060,13130,13130,13130,13130,0
|
|
20240222,153000,268503060,13130,13130,13130,13130,707
|
|
20240222,152900,259220150,13160,13160,13160,13160,0
|
|
20240222,152800,259220150,13160,13160,13160,13160,0
|
|
20240222,152700,259220150,13160,13160,13160,13160,0
|
|
20240222,152600,259220150,13160,13160,13160,13160,0
|
|
20240222,152500,259220150,13160,13160,13160,13160,0
|
|
20240222,152400,259220150,13160,13160,13160,13160,0
|
|
20240222,152300,259220150,13160,13160,13160,13160,0
|
|
20240222,152200,259220150,13160,13160,13160,13160,0
|
|
20240222,152100,259220150,13160,13160,13160,13160,0
|
|
20240222,152000,259220150,13160,13160,13160,13160,0
|
|
20240222,151900,259220150,13160,13150,13160,13130,405
|
|
20240222,151800,253890780,13150,13150,13150,13130,275
|
|
20240222,151700,250274690,13150,13130,13150,13130,240
|
|
20240222,151600,247119190,13130,13120,13130,13120,11
|
|
20240222,151500,246974860,13120,13130,13130,13120,100
|
|
20240222,151400,245662830,13160,13160,13160,13160,0
|
|
20240222,151300,245662830,13160,13160,13160,13160,0
|
|
20240222,151200,245662830,13160,13160,13160,13160,0
|
|
20240222,151100,245662830,13160,13130,13160,13130,181
|
|
20240222,151000,243283870,13160,13130,13160,13130,2
|
|
20240222,150900,243257580,13160,13160,13160,13160,0
|
|
20240222,150800,243257580,13160,13160,13160,13160,0
|
|
20240222,150700,243257580,13160,13150,13160,13150,5
|
|
20240222,150600,243191820,13110,13130,13150,13110,154
|
|
20240222,150500,241172250,13150,13150,13150,13150,0
|
|
20240222,150400,241172250,13150,13150,13150,13150,15
|
|
20240222,150300,240975000,13150,13150,13150,13150,0
|
|
20240222,150200,240975000,13150,13150,13150,13150,0
|
|
20240222,150100,240975000,13150,13150,13150,13150,0
|
|
20240222,150000,240975000,13150,13150,13150,13150,8
|
|
20240222,145900,240869800,13140,13130,13150,13130,188
|
|
20240222,145800,238400290,13130,13130,13130,13130,50
|
|
20240222,145700,237743790,13130,13130,13130,13130,0
|
|
20240222,145600,237743790,13130,13130,13130,13130,15
|
|
20240222,145500,237546840,13130,13130,13130,13130,0
|
|
20240222,145400,237546840,13130,13120,13130,13120,2
|
|
20240222,145300,237520590,13140,13140,13140,13140,0
|
|
20240222,145200,237520590,13140,13140,13140,13140,0
|
|
20240222,145100,237520590,13140,13140,13140,13140,10
|
|
20240222,145000,237389190,13150,13140,13150,13140,105
|
|
20240222,144900,236008840,13130,13130,13130,13130,5
|
|
20240222,144800,235943190,13130,13130,13130,13130,5
|
|
20240222,144700,235877540,13130,13130,13130,13130,0
|
|
20240222,144600,235877540,13130,13130,13130,13130,1
|
|
20240222,144500,235864410,13130,13130,13130,13130,0
|
|
20240222,144400,235864410,13130,13130,13130,13130,0
|
|
20240222,144300,235864410,13130,13100,13130,13100,504
|
|
20240222,144200,229248010,13100,13100,13100,13100,370
|
|
20240222,144100,224401010,13100,13100,13100,13100,8
|
|
20240222,144000,224296210,13120,13100,13120,13090,506
|
|
20240222,143900,217667390,13100,13100,13100,13100,0
|
|
20240222,143800,217667390,13100,13100,13100,13100,1
|
|
20240222,143700,217654290,13100,13100,13100,13100,0
|
|
20240222,143600,217654290,13100,13100,13100,13100,0
|
|
20240222,143500,217654290,13100,13100,13100,13100,4
|
|
20240222,143400,217601890,13100,13100,13100,13100,1
|
|
20240222,143300,217588790,13100,13100,13100,13100,0
|
|
20240222,143200,217588790,13100,13120,13120,13100,3
|
|
20240222,143100,217549470,13120,13120,13120,13120,0
|
|
20240222,143000,217549470,13120,13120,13120,13120,0
|
|
20240222,142900,217549470,13120,13120,13120,13120,0
|
|
20240222,142800,217549470,13120,13120,13120,13120,1
|
|
20240222,142700,217536350,13110,13110,13110,13110,301
|
|
20240222,142600,213590240,13090,13090,13090,13090,2
|
|
20240222,142500,213564060,13110,13110,13110,13110,5
|
|
20240222,142400,213498510,13110,13110,13110,13110,0
|
|
20240222,142300,213498510,13110,13110,13110,13110,0
|
|
20240222,142200,213498510,13110,13110,13110,13110,2
|
|
20240222,142100,213472290,13120,13120,13120,13120,0
|
|
20240222,142000,213472290,13120,13120,13120,13120,0
|
|
20240222,141900,213472290,13120,13120,13120,13120,0
|
|
20240222,141800,213472290,13120,13120,13120,13120,0
|
|
20240222,141700,213472290,13120,13120,13120,13120,13
|
|
20240222,141600,213301730,13090,13090,13090,13090,0
|
|
20240222,141500,213301730,13090,13090,13090,13090,0
|
|
20240222,141400,213301730,13090,13090,13090,13090,0
|
|
20240222,141300,213301730,13090,13080,13090,13080,11
|
|
20240222,141200,213157840,13080,13080,13080,13080,48
|
|
20240222,141100,212530000,13080,13080,13080,13080,0
|
|
20240222,141000,212530000,13080,13080,13080,13080,755
|
|
20240222,140900,202654600,13090,13090,13090,13090,0
|
|
20240222,140800,202654600,13090,13090,13090,13090,1
|
|
20240222,140700,202641510,13090,13090,13090,13090,0
|
|
20240222,140600,202641510,13090,13090,13090,13090,69
|
|
20240222,140500,201738300,13090,13090,13090,13090,2
|
|
20240222,140400,201712120,13100,13100,13100,13100,0
|
|
20240222,140300,201712120,13100,13100,13100,13100,0
|
|
20240222,140200,201712120,13100,13100,13100,13100,0
|
|
20240222,140100,201712120,13100,13100,13100,13100,22
|
|
20240222,140000,201423920,13100,13110,13110,13100,152
|
|
20240222,135900,199431970,13110,13120,13120,13110,230
|
|
20240222,135800,196415970,13140,13140,13140,13140,0
|
|
20240222,135700,196415970,13140,13140,13140,13140,0
|
|
20240222,135600,196415970,13140,13140,13140,13140,0
|
|
20240222,135500,196415970,13140,13140,13140,13140,42
|
|
20240222,135400,195864090,13140,13140,13140,13140,0
|
|
20240222,135300,195864090,13140,13140,13140,13140,0
|
|
20240222,135200,195864090,13140,13140,13140,13140,0
|
|
20240222,135100,195864090,13140,13140,13140,13140,9
|
|
20240222,135000,195745830,13140,13130,13140,13130,141
|
|
20240222,134900,193893280,13130,13130,13130,13130,0
|
|
20240222,134800,193893280,13130,13130,13130,13130,0
|
|
20240222,134700,193893280,13130,13120,13130,13110,45
|
|
20240222,134600,193303220,13120,13120,13120,13120,0
|
|
20240222,134500,193303220,13120,13120,13120,13120,0
|
|
20240222,134400,193303220,13120,13120,13120,13120,1
|
|
20240222,134300,193290100,13130,13130,13130,13130,0
|
|
20240222,134200,193290100,13130,13130,13130,13130,0
|
|
20240222,134100,193290100,13130,13130,13130,13130,5
|
|
20240222,134000,193224450,13130,13130,13130,13130,0
|
|
20240222,133900,193224450,13130,13130,13130,13130,0
|
|
20240222,133800,193224450,13130,13130,13130,13130,0
|
|
20240222,133700,193224450,13130,13120,13130,13120,12
|
|
20240222,133600,193067000,13110,13110,13110,13110,0
|
|
20240222,133500,193067000,13110,13110,13110,13110,23
|
|
20240222,133400,192765470,13110,13110,13110,13110,0
|
|
20240222,133300,192765470,13110,13110,13110,13110,0
|
|
20240222,133200,192765470,13110,13110,13110,13110,0
|
|
20240222,133100,192765470,13110,13100,13110,13100,166
|
|
20240222,133000,190590860,13100,13100,13100,13100,0
|
|
20240222,132900,190590860,13100,13090,13100,13090,100
|
|
20240222,132800,189281810,13090,13090,13090,13090,1
|
|
20240222,132700,189268720,13090,13090,13090,13090,0
|
|
20240222,132600,189268720,13090,13090,13090,13090,5
|
|
20240222,132500,189203270,13090,13090,13090,13090,5
|
|
20240222,132400,189137820,13080,13080,13080,13080,100
|
|
20240222,132300,187829820,13080,13080,13080,13080,0
|
|
20240222,132200,187829820,13080,13080,13080,13080,120
|
|
20240222,132100,186260220,13090,13090,13090,13090,0
|
|
20240222,132000,186260220,13090,13090,13090,13090,0
|
|
20240222,131900,186260220,13090,13090,13090,13090,0
|
|
20240222,131800,186260220,13090,13090,13090,13090,50
|
|
20240222,131700,185605720,13090,13090,13090,13090,1
|
|
20240222,131600,185592630,13090,13090,13090,13090,80
|
|
20240222,131500,184545430,13090,13090,13090,13090,0
|
|
20240222,131400,184545430,13090,13090,13090,13090,1
|
|
20240222,131300,184532340,13080,13080,13080,13080,247
|
|
20240222,131200,181301580,13080,13080,13080,13080,37
|
|
20240222,131100,180817620,13080,13080,13080,13080,0
|
|
20240222,131000,180817620,13080,13080,13080,13080,0
|
|
20240222,130900,180817620,13080,13080,13080,13080,15
|
|
20240222,130800,180621420,13080,13080,13080,13080,10
|
|
20240222,130700,180490620,13080,13080,13080,13080,161
|
|
20240222,130600,178384740,13070,13070,13070,13070,0
|
|
20240222,130500,178384740,13070,13080,13080,13070,143
|
|
20240222,130400,176514500,13090,13090,13090,13090,0
|
|
20240222,130300,176514500,13090,13090,13090,13090,0
|
|
20240222,130200,176514500,13090,13090,13090,13090,0
|
|
20240222,130100,176514500,13090,13090,13090,13090,0
|
|
20240222,130000,176514500,13090,13090,13090,13090,300
|
|
20240222,125900,172587500,13080,13080,13080,13080,0
|
|
20240222,125800,172587500,13080,13080,13080,13080,50
|
|
20240222,125700,171933500,13090,13090,13090,13090,0
|
|
20240222,125600,171933500,13090,13090,13090,13090,0
|
|
20240222,125500,171933500,13090,13090,13090,13090,0
|
|
20240222,125400,171933500,13090,13090,13090,13090,1
|
|
20240222,125300,171920410,13090,13090,13090,13090,2
|
|
20240222,125200,171894230,13090,13090,13090,13090,1
|
|
20240222,125100,171881140,13090,13090,13090,13090,1
|
|
20240222,125000,171868050,13090,13090,13090,13090,1
|
|
20240222,124900,171854960,13090,13090,13090,13090,0
|
|
20240222,124800,171854960,13090,13090,13090,13090,18
|
|
20240222,124700,171619340,13080,13080,13080,13080,0
|
|
20240222,124600,171619340,13080,13080,13080,13080,0
|
|
20240222,124500,171619340,13080,13080,13080,13080,0
|
|
20240222,124400,171619340,13080,13080,13080,13080,0
|
|
20240222,124300,171619340,13080,13080,13080,13080,1
|
|
20240222,124200,171606260,13080,13080,13080,13080,14
|
|
20240222,124100,171423140,13080,13080,13080,13080,0
|
|
20240222,124000,171423140,13080,13080,13080,13080,0
|
|
20240222,123900,171423140,13080,13080,13080,13080,0
|
|
20240222,123800,171423140,13080,13080,13080,13080,0
|
|
20240222,123700,171423140,13080,13080,13080,13080,0
|
|
20240222,123600,171423140,13080,13080,13080,13080,0
|
|
20240222,123500,171423140,13080,13080,13080,13080,0
|
|
20240222,123400,171423140,13080,13080,13080,13080,1
|
|
20240222,123300,171410060,13080,13080,13080,13080,0
|
|
20240222,123200,171410060,13080,13080,13080,13080,0
|
|
20240222,123100,171410060,13080,13080,13080,13080,0
|
|
20240222,123000,171410060,13080,13080,13080,13080,0
|
|
20240222,122900,171410060,13080,13080,13080,13080,1
|
|
20240222,122800,171396980,13080,13080,13080,13080,0
|
|
20240222,122700,171396980,13080,13080,13080,13080,80
|
|
20240222,122600,170350580,13080,13080,13080,13080,1
|
|
20240222,122500,170337500,13100,13100,13100,13100,0
|
|
20240222,122400,170337500,13100,13100,13100,13100,21
|
|
20240222,122300,170062400,13100,13100,13100,13100,0
|
|
20240222,122200,170062400,13100,13100,13100,13100,0
|
|
20240222,122100,170062400,13100,13100,13100,13100,0
|
|
20240222,122000,170062400,13100,13100,13100,13100,2
|
|
20240222,121900,170036200,13100,13100,13100,13100,0
|
|
20240222,121800,170036200,13100,13100,13100,13100,0
|
|
20240222,121700,170036200,13100,13100,13100,13100,59
|
|
20240222,121600,169263300,13100,13100,13100,13100,0
|
|
20240222,121500,169263300,13100,13100,13100,13100,73
|
|
20240222,121400,168307000,13110,13110,13110,13110,0
|
|
20240222,121300,168307000,13110,13110,13110,13110,4
|
|
20240222,121200,168254560,13080,13080,13080,13080,2
|
|
20240222,121100,168228400,13070,13070,13070,13070,0
|
|
20240222,121000,168228400,13070,13070,13070,13070,0
|
|
20240222,120900,168228400,13070,13070,13070,13070,0
|
|
20240222,120800,168228400,13070,13070,13070,13070,0
|
|
20240222,120700,168228400,13070,13070,13070,13070,0
|
|
20240222,120600,168228400,13070,13070,13070,13070,0
|
|
20240222,120500,168228400,13070,13070,13070,13070,0
|
|
20240222,120400,168228400,13070,13070,13070,13070,80
|
|
20240222,120300,167182800,13070,13070,13070,13070,0
|
|
20240222,120200,167182800,13070,13070,13070,13070,0
|
|
20240222,120100,167182800,13070,13070,13070,13070,5
|
|
20240222,120000,167117450,13050,13050,13050,13050,0
|
|
20240222,115900,167117450,13050,13050,13050,13050,0
|
|
20240222,115800,167117450,13050,13050,13050,13050,526
|
|
20240222,115700,160253150,13050,13050,13050,13050,0
|
|
20240222,115600,160253150,13050,13050,13050,13050,1
|
|
20240222,115500,160240100,13050,13050,13050,13050,5
|
|
20240222,115400,160174850,13050,13050,13050,13050,10
|
|
20240222,115300,160044350,13050,13050,13050,13050,1
|
|
20240222,115200,160031300,13040,13040,13040,13040,0
|
|
20240222,115100,160031300,13040,13040,13040,13040,0
|
|
20240222,115000,160031300,13040,13040,13040,13040,1
|
|
20240222,114900,160018260,13040,13040,13040,13040,0
|
|
20240222,114800,160018260,13040,13040,13040,13040,0
|
|
20240222,114700,160018260,13040,13040,13040,13040,0
|
|
20240222,114600,160018260,13040,13040,13040,13040,25
|
|
20240222,114500,159692260,13040,13040,13040,13040,0
|
|
20240222,114400,159692260,13040,13050,13050,13040,13
|
|
20240222,114300,159522730,13050,13070,13070,13050,792
|
|
20240222,114200,149185180,13070,13080,13080,13070,13
|
|
20240222,114100,149015170,13080,13080,13080,13080,65
|
|
20240222,114000,148164970,13090,13090,13090,13090,0
|
|
20240222,113900,148164970,13090,13120,13120,13090,1094
|
|
20240222,113800,133833940,13120,13120,13120,13120,0
|
|
20240222,113700,133833940,13120,13120,13120,13120,1
|
|
20240222,113600,133820820,13120,13120,13120,13120,0
|
|
20240222,113500,133820820,13120,13120,13120,13120,0
|
|
20240222,113400,133820820,13120,13120,13120,13120,0
|
|
20240222,113300,133820820,13120,13120,13120,13120,0
|
|
20240222,113200,133820820,13120,13120,13120,13120,0
|
|
20240222,113100,133820820,13120,13120,13120,13120,1
|
|
20240222,113000,133807700,13120,13120,13120,13120,0
|
|
20240222,112900,133807700,13120,13120,13120,13120,0
|
|
20240222,112800,133807700,13120,13120,13120,13120,0
|
|
20240222,112700,133807700,13120,13120,13120,13120,15
|
|
20240222,112600,133610900,13120,13120,13120,13120,3
|
|
20240222,112500,133571540,13120,13120,13120,13120,81
|
|
20240222,112400,132508820,13110,13110,13110,13110,5
|
|
20240222,112300,132443270,13100,13100,13100,13100,0
|
|
20240222,112200,132443270,13100,13100,13100,13100,0
|
|
20240222,112100,132443270,13100,13100,13100,13100,0
|
|
20240222,112000,132443270,13100,13100,13100,13100,115
|
|
20240222,111900,130936770,13100,13100,13100,13100,150
|
|
20240222,111800,128971770,13120,13120,13120,13120,0
|
|
20240222,111700,128971770,13120,13120,13120,13120,0
|
|
20240222,111600,128971770,13120,13120,13120,13120,0
|
|
20240222,111500,128971770,13120,13120,13120,13120,0
|
|
20240222,111400,128971770,13120,13120,13120,13120,1
|
|
20240222,111300,128958650,13110,13110,13110,13110,0
|
|
20240222,111200,128958650,13110,13120,13120,13110,61
|
|
20240222,111100,128158340,13110,13100,13110,13100,13
|
|
20240222,111000,127987940,13100,13100,13100,13100,66
|
|
20240222,110900,127123340,13110,13110,13110,13110,0
|
|
20240222,110800,127123340,13110,13110,13110,13110,0
|
|
20240222,110700,127123340,13110,13110,13110,13110,10
|
|
20240222,110600,126992240,13110,13110,13110,13110,10
|
|
20240222,110500,126861140,13120,13120,13120,13120,2
|
|
20240222,110400,126834900,13120,13120,13120,13120,0
|
|
20240222,110300,126834900,13120,13120,13120,13120,0
|
|
20240222,110200,126834900,13120,13120,13120,13120,0
|
|
20240222,110100,126834900,13120,13120,13120,13120,0
|
|
20240222,110000,126834900,13120,13120,13120,13120,0
|
|
20240222,105900,126834900,13120,13120,13120,13120,50
|
|
20240222,105800,126178900,13120,13120,13120,13120,1
|
|
20240222,105700,126165780,13100,13100,13100,13100,1
|
|
20240222,105600,126152680,13120,13120,13120,13120,2
|
|
20240222,105500,126126440,13120,13120,13120,13120,2
|
|
20240222,105400,126100200,13120,13120,13120,13120,0
|
|
20240222,105300,126100200,13120,13120,13120,13120,4
|
|
20240222,105200,126047720,13110,13110,13110,13110,1
|
|
20240222,105100,126034610,13100,13100,13100,13100,0
|
|
20240222,105000,126034610,13100,13090,13100,13090,503
|
|
20240222,104900,119445340,13090,13090,13090,13090,0
|
|
20240222,104800,119445340,13090,13090,13090,13090,0
|
|
20240222,104700,119445340,13090,13090,13090,13090,1
|
|
20240222,104600,119432250,13100,13100,13100,13100,0
|
|
20240222,104500,119432250,13100,13100,13100,13100,0
|
|
20240222,104400,119432250,13100,13100,13100,13100,70
|
|
20240222,104300,118515250,13110,13110,13110,13110,8
|
|
20240222,104200,118410370,13110,13110,13110,13110,0
|
|
20240222,104100,118410370,13110,13110,13110,13110,0
|
|
20240222,104000,118410370,13110,13110,13110,13110,0
|
|
20240222,103900,118410370,13110,13110,13110,13110,0
|
|
20240222,103800,118410370,13110,13110,13110,13110,5
|
|
20240222,103700,118344820,13100,13100,13100,13100,0
|
|
20240222,103600,118344820,13100,13100,13100,13100,21
|
|
20240222,103500,118069720,13100,13100,13100,13100,72
|
|
20240222,103400,117126520,13100,13100,13100,13100,0
|
|
20240222,103300,117126520,13100,13100,13100,13100,1
|
|
20240222,103200,117113420,13120,13100,13120,13100,6
|
|
20240222,103100,117034720,13110,13110,13110,13110,0
|
|
20240222,103000,117034720,13110,13110,13110,13110,0
|
|
20240222,102900,117034720,13110,13120,13120,13110,200
|
|
20240222,102800,114412660,13140,13140,13140,13140,0
|
|
20240222,102700,114412660,13140,13160,13160,13140,349
|
|
20240222,102600,109826600,13160,13160,13160,13160,20
|
|
20240222,102500,109563400,13160,13120,13160,13120,35
|
|
20240222,102400,109104000,13110,13110,13110,13110,8
|
|
20240222,102300,108999120,13110,13110,13110,13110,38
|
|
20240222,102200,108500940,13100,13100,13100,13100,20
|
|
20240222,102100,108238940,13180,13180,13180,13180,0
|
|
20240222,102000,108238940,13180,13180,13180,13180,0
|
|
20240222,101900,108238940,13180,13100,13180,13100,438
|
|
20240222,101800,102471020,13180,13100,13180,13100,130
|
|
20240222,101700,100762160,13100,13100,13100,13100,0
|
|
20240222,101600,100762160,13100,13100,13100,13100,2
|
|
20240222,101500,100735960,13100,13100,13100,13100,0
|
|
20240222,101400,100735960,13100,13100,13100,13100,0
|
|
20240222,101300,100735960,13100,13100,13100,13100,0
|
|
20240222,101200,100735960,13100,13100,13100,13100,1
|
|
20240222,101100,100722860,13090,13090,13090,13090,56
|
|
20240222,101000,99989820,13070,13070,13070,13070,86
|
|
20240222,100900,98865800,13060,13060,13060,13060,0
|
|
20240222,100800,98865800,13060,13060,13060,13060,236
|
|
20240222,100700,95783640,13050,13040,13050,13040,122
|
|
20240222,100600,94191660,13040,13050,13050,13040,4
|
|
20240222,100500,94139470,13050,13080,13080,13050,260
|
|
20240222,100400,90744650,13080,13090,13090,13080,9
|
|
20240222,100300,90626850,13090,13090,13090,13090,36
|
|
20240222,100200,90155610,13100,13100,13100,13100,0
|
|
20240222,100100,90155610,13100,13120,13120,13100,29
|
|
20240222,100000,89775640,13130,13130,13130,13130,1
|
|
20240222,095900,89762510,13160,13110,13160,13110,215
|
|
20240222,095800,86942400,13120,13120,13120,13120,3
|
|
20240222,095700,86903040,13120,13130,13130,13120,374
|
|
20240222,095600,81993100,13150,13150,13150,13150,350
|
|
20240222,095500,77390600,13100,13100,13100,13100,0
|
|
20240222,095400,77390600,13100,13100,13100,13100,0
|
|
20240222,095300,77390600,13100,13070,13100,13070,425
|
|
20240222,095200,71828470,13050,13050,13050,13050,0
|
|
20240222,095100,71828470,13050,13050,13050,13050,0
|
|
20240222,095000,71828470,13050,13050,13050,13050,21
|
|
20240222,094900,71554420,13050,13050,13050,13050,4
|
|
20240222,094800,71502220,13050,13050,13050,13030,580
|
|
20240222,094700,63941220,13050,13040,13050,13040,516
|
|
20240222,094600,57212340,13040,13040,13040,13040,1
|
|
20240222,094500,57199300,13050,13050,13050,13050,0
|
|
20240222,094400,57199300,13050,13050,13050,13050,44
|
|
20240222,094300,56625100,13040,13040,13040,13040,4
|
|
20240222,094200,56572940,13050,13050,13050,13050,3
|
|
20240222,094100,56533790,13040,13040,13040,13040,1
|
|
20240222,094000,56520750,13040,13040,13040,13040,0
|
|
20240222,093900,56520750,13040,13040,13040,13040,10
|
|
20240222,093800,56390350,13040,13040,13040,13040,1
|
|
20240222,093700,56377310,13040,13040,13040,13040,14
|
|
20240222,093600,56194750,13040,13040,13040,13040,9
|
|
20240222,093500,56077390,13040,13040,13040,13040,76
|
|
20240222,093400,55086350,13050,13050,13050,13050,2
|
|
20240222,093300,55060250,13050,13050,13050,13050,80
|
|
20240222,093200,54016250,13050,13050,13050,13050,0
|
|
20240222,093100,54016250,13050,13050,13050,13050,30
|
|
20240222,093000,53624750,13050,13050,13050,13050,227
|
|
20240222,092900,50662400,13080,13060,13080,13050,11
|
|
20240222,092800,50518640,13070,13070,13070,13070,27
|
|
20240222,092700,50165750,13070,13070,13070,13060,163
|
|
20240222,092600,48035520,13070,13070,13070,13070,210
|
|
20240222,092500,45290820,13060,13060,13060,13060,10
|
|
20240222,092400,45160220,13050,13050,13050,13050,0
|
|
20240222,092300,45160220,13050,13050,13050,13050,0
|
|
20240222,092200,45160220,13050,13050,13050,13050,45
|
|
20240222,092100,44572970,13060,13050,13060,13050,31
|
|
20240222,092000,44168390,13050,13050,13050,13050,130
|
|
20240222,091900,42471890,13050,13050,13050,13050,30
|
|
20240222,091800,42080390,13050,13050,13050,13050,390
|
|
20240222,091700,36990890,13070,13070,13070,13070,0
|
|
20240222,091600,36990890,13070,13060,13070,13060,91
|
|
20240222,091500,35802400,13060,13060,13060,13060,1
|
|
20240222,091400,35789340,13060,13060,13060,13060,0
|
|
20240222,091300,35789340,13060,13060,13060,13060,20
|
|
20240222,091200,35528140,13070,13070,13070,13070,5
|
|
20240222,091100,35462790,13060,13070,13070,13060,12
|
|
20240222,091000,35306050,13060,13060,13060,13060,50
|
|
20240222,090900,34653050,13070,13070,13070,13070,104
|
|
20240222,090800,33293770,13060,13060,13060,13060,9
|
|
20240222,090700,33176230,13060,13070,13070,13060,17
|
|
20240222,090600,32954200,13080,13080,13080,13070,152
|
|
20240222,090500,30966050,13080,13090,13090,13080,32
|
|
20240222,090400,30547470,13080,13090,13090,13080,3
|
|
20240222,090300,30508210,13080,13060,13090,13050,156
|
|
20240222,090200,28471200,13100,13100,13100,13100,3
|
|
20240222,090100,28431900,13060,13190,13190,13060,2079
|
|
20240222,090000,1196650,13150,13150,13150,13150,91
|