619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,191600,468776240,13130,13130,13130,13130,350
|
|
20240223,191500,468776240,13130,13130,13130,13130,0
|
|
20240223,191400,468776240,13130,13130,13130,13130,0
|
|
20240223,191300,468776240,13130,13130,13130,13130,0
|
|
20240223,191200,468776240,13130,13130,13130,13130,0
|
|
20240223,191100,468776240,13130,13130,13130,13130,0
|
|
20240223,191000,468776240,13130,13130,13130,13130,0
|
|
20240223,190900,468776240,13130,13130,13130,13130,0
|
|
20240223,190800,468776240,13130,13130,13130,13130,0
|
|
20240223,190700,468776240,13130,13130,13130,13130,0
|
|
20240223,190600,468776240,13130,13130,13130,13130,0
|
|
20240223,190500,468776240,13130,13130,13130,13130,0
|
|
20240223,190400,468776240,13130,13130,13130,13130,0
|
|
20240223,190300,468776240,13130,13130,13130,13130,0
|
|
20240223,190200,468776240,13130,13130,13130,13130,0
|
|
20240223,190100,468776240,13130,13130,13130,13130,0
|
|
20240223,190000,468776240,13130,13130,13130,13130,0
|
|
20240223,185900,468776240,13130,13130,13130,13130,0
|
|
20240223,185800,468776240,13130,13130,13130,13130,0
|
|
20240223,185700,468776240,13130,13130,13130,13130,0
|
|
20240223,185600,468776240,13130,13130,13130,13130,0
|
|
20240223,185500,468776240,13130,13130,13130,13130,0
|
|
20240223,185400,468776240,13130,13130,13130,13130,0
|
|
20240223,185300,468776240,13130,13130,13130,13130,0
|
|
20240223,185200,468776240,13130,13130,13130,13130,0
|
|
20240223,185100,468776240,13130,13130,13130,13130,0
|
|
20240223,185000,468776240,13130,13130,13130,13130,0
|
|
20240223,184900,468776240,13130,13130,13130,13130,0
|
|
20240223,184800,468776240,13130,13130,13130,13130,0
|
|
20240223,184700,468776240,13130,13130,13130,13130,0
|
|
20240223,184600,468776240,13130,13130,13130,13130,350
|
|
20240223,184500,468776240,13130,13130,13130,13130,0
|
|
20240223,184400,468776240,13130,13130,13130,13130,0
|
|
20240223,184300,468776240,13130,13130,13130,13130,0
|
|
20240223,184200,468776240,13130,13130,13130,13130,0
|
|
20240223,184100,468776240,13130,13130,13130,13130,0
|
|
20240223,184000,468776240,13130,13130,13130,13130,0
|
|
20240223,183900,468776240,13130,13130,13130,13130,0
|
|
20240223,183800,468776240,13130,13130,13130,13130,0
|
|
20240223,183700,468776240,13130,13130,13130,13130,0
|
|
20240223,183600,468776240,13130,13130,13130,13130,0
|
|
20240223,183500,468776240,13130,13130,13130,13130,0
|
|
20240223,183400,468776240,13130,13130,13130,13130,0
|
|
20240223,183300,468776240,13130,13130,13130,13130,0
|
|
20240223,183200,468776240,13130,13130,13130,13130,0
|
|
20240223,183100,468776240,13130,13130,13130,13130,0
|
|
20240223,183000,468776240,13130,13130,13130,13130,0
|
|
20240223,182900,468776240,13130,13130,13130,13130,0
|
|
20240223,182800,468776240,13130,13130,13130,13130,0
|
|
20240223,182700,468776240,13130,13130,13130,13130,0
|
|
20240223,182600,468776240,13130,13130,13130,13130,0
|
|
20240223,182500,468776240,13130,13130,13130,13130,0
|
|
20240223,182400,468776240,13130,13130,13130,13130,0
|
|
20240223,182300,468776240,13130,13130,13130,13130,0
|
|
20240223,182200,468776240,13130,13130,13130,13130,0
|
|
20240223,182100,468776240,13130,13130,13130,13130,0
|
|
20240223,182000,468776240,13130,13130,13130,13130,0
|
|
20240223,181900,468776240,13130,13130,13130,13130,0
|
|
20240223,181800,468776240,13130,13130,13130,13130,0
|
|
20240223,181700,468776240,13130,13130,13130,13130,0
|
|
20240223,181600,468776240,13130,13130,13130,13130,350
|
|
20240223,181500,468776240,13130,13130,13130,13130,0
|
|
20240223,181400,468776240,13130,13130,13130,13130,0
|
|
20240223,181300,468776240,13130,13130,13130,13130,0
|
|
20240223,181200,468776240,13130,13130,13130,13130,0
|
|
20240223,181100,468776240,13130,13130,13130,13130,0
|
|
20240223,181000,468776240,13130,13130,13130,13130,0
|
|
20240223,180900,468776240,13130,13130,13130,13130,0
|
|
20240223,180800,468776240,13130,13130,13130,13130,0
|
|
20240223,180700,468776240,13130,13130,13130,13130,0
|
|
20240223,180600,468776240,13130,13130,13130,13130,0
|
|
20240223,180500,468776240,13130,13130,13130,13130,0
|
|
20240223,180400,468776240,13130,13130,13130,13130,0
|
|
20240223,180300,468776240,13130,13130,13130,13130,0
|
|
20240223,180200,468776240,13130,13130,13130,13130,0
|
|
20240223,180100,468776240,13130,13130,13130,13130,0
|
|
20240223,180000,468776240,13130,13130,13130,13130,0
|
|
20240223,175900,468776240,13130,13130,13130,13130,0
|
|
20240223,175800,468776240,13130,13130,13130,13130,0
|
|
20240223,175700,468776240,13130,13130,13130,13130,0
|
|
20240223,175600,468776240,13130,13130,13130,13130,0
|
|
20240223,175500,468776240,13130,13130,13130,13130,0
|
|
20240223,175400,468776240,13130,13130,13130,13130,0
|
|
20240223,175300,468776240,13130,13130,13130,13130,0
|
|
20240223,175200,468776240,13130,13130,13130,13130,0
|
|
20240223,175100,468776240,13130,13130,13130,13130,0
|
|
20240223,175000,468776240,13130,13130,13130,13130,0
|
|
20240223,174900,468776240,13130,13130,13130,13130,0
|
|
20240223,174800,468776240,13130,13130,13130,13130,0
|
|
20240223,174700,468776240,13130,13130,13130,13130,0
|
|
20240223,174600,468776240,13130,13130,13130,13130,350
|
|
20240223,174500,468776240,13130,13130,13130,13130,0
|
|
20240223,174400,468776240,13130,13130,13130,13130,0
|
|
20240223,174300,468776240,13130,13130,13130,13130,0
|
|
20240223,174200,468776240,13130,13130,13130,13130,0
|
|
20240223,174100,468776240,13130,13130,13130,13130,0
|
|
20240223,174000,468776240,13130,13130,13130,13130,0
|
|
20240223,173900,468776240,13130,13130,13130,13130,0
|
|
20240223,173800,468776240,13130,13130,13130,13130,0
|
|
20240223,173700,468776240,13130,13130,13130,13130,0
|
|
20240223,173600,468776240,13130,13130,13130,13130,0
|
|
20240223,173500,468776240,13130,13130,13130,13130,0
|
|
20240223,173400,468776240,13130,13130,13130,13130,0
|
|
20240223,173300,468776240,13130,13130,13130,13130,0
|
|
20240223,173200,468776240,13130,13130,13130,13130,0
|
|
20240223,173100,468776240,13130,13130,13130,13130,0
|
|
20240223,173000,468776240,13130,13130,13130,13130,0
|
|
20240223,172900,468776240,13130,13130,13130,13130,0
|
|
20240223,172800,468776240,13130,13130,13130,13130,0
|
|
20240223,172700,468776240,13130,13130,13130,13130,0
|
|
20240223,172600,468776240,13130,13130,13130,13130,0
|
|
20240223,172500,468776240,13130,13130,13130,13130,0
|
|
20240223,172400,468776240,13130,13130,13130,13130,0
|
|
20240223,172300,468776240,13130,13130,13130,13130,0
|
|
20240223,172200,468776240,13130,13130,13130,13130,0
|
|
20240223,172100,468776240,13130,13130,13130,13130,0
|
|
20240223,172000,468776240,13130,13130,13130,13130,0
|
|
20240223,171900,468776240,13130,13130,13130,13130,0
|
|
20240223,171800,468776240,13130,13130,13130,13130,0
|
|
20240223,171700,468776240,13130,13130,13130,13130,0
|
|
20240223,171600,468776240,13130,13130,13130,13130,350
|
|
20240223,171500,468776240,13130,13130,13130,13130,0
|
|
20240223,171400,468776240,13130,13130,13130,13130,0
|
|
20240223,171300,468776240,13130,13130,13130,13130,0
|
|
20240223,171200,468776240,13130,13130,13130,13130,0
|
|
20240223,171100,468776240,13130,13130,13130,13130,0
|
|
20240223,171000,468776240,13130,13130,13130,13130,0
|
|
20240223,170900,468776240,13130,13130,13130,13130,0
|
|
20240223,170800,468776240,13130,13130,13130,13130,0
|
|
20240223,170700,468776240,13130,13130,13130,13130,0
|
|
20240223,170600,468776240,13130,13130,13130,13130,0
|
|
20240223,170500,468776240,13130,13130,13130,13130,0
|
|
20240223,170400,468776240,13130,13130,13130,13130,0
|
|
20240223,170300,468776240,13130,13130,13130,13130,0
|
|
20240223,170200,468776240,13130,13130,13130,13130,0
|
|
20240223,170100,468776240,13130,13130,13130,13130,0
|
|
20240223,170000,468776240,13130,13130,13130,13130,0
|
|
20240223,165900,468776240,13130,13130,13130,13130,0
|
|
20240223,165800,468776240,13130,13130,13130,13130,0
|
|
20240223,165700,468776240,13130,13130,13130,13130,0
|
|
20240223,165600,468776240,13130,13130,13130,13130,0
|
|
20240223,165500,468776240,13130,13130,13130,13130,0
|
|
20240223,165400,468776240,13130,13130,13130,13130,0
|
|
20240223,165300,468776240,13130,13130,13130,13130,0
|
|
20240223,165200,468776240,13130,13130,13130,13130,0
|
|
20240223,165100,468776240,13130,13130,13130,13130,0
|
|
20240223,165000,468776240,13130,13130,13130,13130,0
|
|
20240223,164900,468776240,13130,13130,13130,13130,0
|
|
20240223,164800,468776240,13130,13130,13130,13130,0
|
|
20240223,164700,468776240,13130,13130,13130,13130,0
|
|
20240223,164600,468776240,13130,13130,13130,13130,350
|
|
20240223,164500,468776240,13130,13130,13130,13130,0
|
|
20240223,164400,468776240,13130,13130,13130,13130,0
|
|
20240223,164300,468776240,13130,13130,13130,13130,0
|
|
20240223,164200,468776240,13130,13130,13130,13130,0
|
|
20240223,164100,468776240,13130,13130,13130,13130,0
|
|
20240223,164000,468776240,13130,13130,13130,13130,0
|
|
20240223,163900,468776240,13130,13130,13130,13130,0
|
|
20240223,163800,468776240,13130,13130,13130,13130,0
|
|
20240223,163700,468776240,13130,13130,13130,13130,0
|
|
20240223,163600,468776240,13130,13130,13130,13130,0
|
|
20240223,163500,468776240,13130,13130,13130,13130,0
|
|
20240223,163400,468776240,13130,13130,13130,13130,0
|
|
20240223,163300,468776240,13130,13130,13130,13130,0
|
|
20240223,163200,468776240,13130,13130,13130,13130,0
|
|
20240223,163100,468776240,13130,13130,13130,13130,0
|
|
20240223,163000,468776240,13130,13130,13130,13130,0
|
|
20240223,162900,468776240,13130,13130,13130,13130,0
|
|
20240223,162800,468776240,13130,13130,13130,13130,0
|
|
20240223,162700,468776240,13130,13130,13130,13130,0
|
|
20240223,162600,468776240,13130,13130,13130,13130,0
|
|
20240223,162500,468776240,13130,13130,13130,13130,0
|
|
20240223,162400,468776240,13130,13130,13130,13130,0
|
|
20240223,162300,468776240,13130,13130,13130,13130,0
|
|
20240223,162200,468776240,13130,13130,13130,13130,0
|
|
20240223,162100,468776240,13130,13130,13130,13130,0
|
|
20240223,162000,468776240,13130,13130,13130,13130,0
|
|
20240223,161900,468776240,13130,13130,13130,13130,0
|
|
20240223,161800,468776240,13130,13130,13130,13130,0
|
|
20240223,161700,468776240,13130,13130,13130,13130,0
|
|
20240223,161600,468776240,13130,13130,13130,13130,350
|
|
20240223,161500,468776240,13130,13130,13130,13130,0
|
|
20240223,161400,468776240,13130,13130,13130,13130,0
|
|
20240223,161300,468776240,13130,13130,13130,13130,0
|
|
20240223,161200,468776240,13130,13130,13130,13130,0
|
|
20240223,161100,468776240,13130,13130,13130,13130,0
|
|
20240223,161000,468776240,13130,13130,13130,13130,0
|
|
20240223,160900,468776240,13130,13130,13130,13130,0
|
|
20240223,160800,468776240,13130,13130,13130,13130,0
|
|
20240223,160700,468776240,13130,13130,13130,13130,0
|
|
20240223,160600,468776240,13130,13130,13130,13130,0
|
|
20240223,160500,468776240,13130,13130,13130,13130,0
|
|
20240223,160400,468776240,13130,13130,13130,13130,0
|
|
20240223,160300,468776240,13130,13130,13130,13130,0
|
|
20240223,160200,468776240,13130,13130,13130,13130,0
|
|
20240223,160100,468776240,13130,13130,13130,13130,0
|
|
20240223,160000,468776240,13130,13130,13130,13130,0
|
|
20240223,155900,468776240,13130,13130,13130,13130,0
|
|
20240223,155800,468776240,13130,13130,13130,13130,0
|
|
20240223,155700,468776240,13130,13130,13130,13130,0
|
|
20240223,155600,468776240,13130,13130,13130,13130,0
|
|
20240223,155500,468776240,13130,13130,13130,13130,0
|
|
20240223,155400,468776240,13130,13130,13130,13130,0
|
|
20240223,155300,468776240,13130,13130,13130,13130,0
|
|
20240223,155200,468776240,13130,13130,13130,13130,0
|
|
20240223,155100,468776240,13130,13130,13130,13130,0
|
|
20240223,155000,468776240,13130,13130,13130,13130,0
|
|
20240223,154900,468776240,13130,13130,13130,13130,0
|
|
20240223,154800,468776240,13130,13130,13130,13130,0
|
|
20240223,154700,468776240,13130,13130,13130,13130,0
|
|
20240223,154600,468776240,13130,13130,13130,13130,350
|
|
20240223,154500,468776240,13130,13130,13130,13130,0
|
|
20240223,154400,468776240,13130,13130,13130,13130,0
|
|
20240223,154300,468776240,13130,13130,13130,13130,0
|
|
20240223,154200,468776240,13130,13130,13130,13130,0
|
|
20240223,154100,468776240,13130,13130,13130,13130,0
|
|
20240223,154000,468776240,13130,13130,13130,13130,0
|
|
20240223,153900,468776240,13130,13130,13130,13130,0
|
|
20240223,153800,468776240,13130,13130,13130,13130,0
|
|
20240223,153700,468776240,13130,13130,13130,13130,0
|
|
20240223,153600,468776240,13130,13130,13130,13130,0
|
|
20240223,153500,468776240,13130,13130,13130,13130,0
|
|
20240223,153400,468776240,13130,13130,13130,13130,0
|
|
20240223,153300,468776240,13130,13130,13130,13130,0
|
|
20240223,153200,468776240,13130,13130,13130,13130,0
|
|
20240223,153100,468776240,13130,13130,13130,13130,0
|
|
20240223,153000,468776240,13130,13130,13130,13130,350
|
|
20240223,152900,464180740,13140,13140,13140,13140,0
|
|
20240223,152800,464180740,13140,13140,13140,13140,0
|
|
20240223,152700,464180740,13140,13140,13140,13140,0
|
|
20240223,152600,464180740,13140,13140,13140,13140,0
|
|
20240223,152500,464180740,13140,13140,13140,13140,0
|
|
20240223,152400,464180740,13140,13140,13140,13140,0
|
|
20240223,152300,464180740,13140,13140,13140,13140,0
|
|
20240223,152200,464180740,13140,13140,13140,13140,0
|
|
20240223,152100,464180740,13140,13140,13140,13140,0
|
|
20240223,152000,464180740,13140,13140,13140,13140,0
|
|
20240223,151900,464180740,13140,13130,13140,13120,115
|
|
20240223,151800,462671310,13120,13120,13120,13120,0
|
|
20240223,151700,462671310,13120,13130,13130,13120,103
|
|
20240223,151600,461319340,13130,13130,13130,13130,150
|
|
20240223,151500,459349840,13130,13130,13130,13130,0
|
|
20240223,151400,459349840,13130,13130,13130,13130,73
|
|
20240223,151300,458391350,13130,13130,13130,13130,15
|
|
20240223,151200,458194400,13130,13130,13130,13130,0
|
|
20240223,151100,458194400,13130,13130,13130,13130,0
|
|
20240223,151000,458194400,13130,13130,13130,13130,0
|
|
20240223,150900,458194400,13130,13130,13130,13130,5
|
|
20240223,150800,458128750,13130,13130,13130,13130,100
|
|
20240223,150700,456815750,13140,13140,13140,13140,0
|
|
20240223,150600,456815750,13140,13140,13140,13140,102
|
|
20240223,150500,455475470,13130,13130,13130,13130,200
|
|
20240223,150400,452849470,13140,13140,13140,13140,0
|
|
20240223,150300,452849470,13140,13140,13140,13140,0
|
|
20240223,150200,452849470,13140,13140,13140,13140,0
|
|
20240223,150100,452849470,13140,13140,13140,13140,55
|
|
20240223,150000,452126770,13130,13130,13130,13130,11
|
|
20240223,145900,451982340,13130,13130,13130,13130,0
|
|
20240223,145800,451982340,13130,13130,13130,13120,1217
|
|
20240223,145700,436005500,13120,13130,13130,13120,838
|
|
20240223,145600,425002730,13140,13140,13140,13140,0
|
|
20240223,145500,425002730,13140,13140,13140,13140,135
|
|
20240223,145400,423228830,13150,13150,13150,13150,80
|
|
20240223,145300,422176830,13160,13180,13180,13150,109
|
|
20240223,145200,420742830,13160,13180,13180,13160,51
|
|
20240223,145100,420071650,13160,13160,13160,13160,2
|
|
20240223,145000,420045330,13150,13150,13150,13150,0
|
|
20240223,144900,420045330,13150,13150,13150,13150,0
|
|
20240223,144800,420045330,13150,13160,13160,13150,102
|
|
20240223,144700,418703510,13150,13150,13150,13150,0
|
|
20240223,144600,418703510,13150,13160,13160,13150,605
|
|
20240223,144500,410743620,13160,13190,13190,13160,30
|
|
20240223,144400,410348220,13150,13150,13150,13150,0
|
|
20240223,144300,410348220,13150,13150,13150,13150,0
|
|
20240223,144200,410348220,13150,13150,13150,13150,0
|
|
20240223,144100,410348220,13150,13150,13150,13150,0
|
|
20240223,144000,410348220,13150,13190,13190,13150,800
|
|
20240223,143900,399820240,13200,13200,13200,13200,0
|
|
20240223,143800,399820240,13200,13200,13200,13200,300
|
|
20240223,143700,395860240,13200,13200,13200,13200,0
|
|
20240223,143600,395860240,13200,13200,13200,13200,9
|
|
20240223,143500,395741440,13200,13200,13200,13200,0
|
|
20240223,143400,395741440,13200,13200,13200,13200,0
|
|
20240223,143300,395741440,13200,13200,13200,13200,2
|
|
20240223,143200,395715040,13200,13200,13200,13200,0
|
|
20240223,143100,395715040,13200,13200,13200,13200,36
|
|
20240223,143000,395239840,13210,13210,13210,13210,0
|
|
20240223,142900,395239840,13210,13200,13210,13200,944
|
|
20240223,142800,382777990,13190,13190,13190,13190,0
|
|
20240223,142700,382777990,13190,13180,13190,13180,1630
|
|
20240223,142600,361282540,13180,13180,13180,13180,0
|
|
20240223,142500,361282540,13180,13180,13180,13180,1
|
|
20240223,142400,361269360,13180,13180,13180,13180,9
|
|
20240223,142300,361150740,13170,13160,13170,13160,162
|
|
20240223,142200,359017260,13160,13160,13160,13160,101
|
|
20240223,142100,357688100,13160,13160,13160,13160,10
|
|
20240223,142000,357556500,13160,13160,13160,13160,15
|
|
20240223,141900,357359100,13160,13160,13160,13160,0
|
|
20240223,141800,357359100,13160,13160,13160,13160,119
|
|
20240223,141700,355793060,13160,13160,13160,13160,89
|
|
20240223,141600,354621820,13160,13160,13160,13160,1
|
|
20240223,141500,354608660,13150,13150,13150,13150,0
|
|
20240223,141400,354608660,13150,13150,13150,13150,95
|
|
20240223,141300,353359410,13150,13150,13150,13150,1
|
|
20240223,141200,353346260,13150,13150,13150,13150,0
|
|
20240223,141100,353346260,13150,13150,13150,13150,2
|
|
20240223,141000,353319960,13150,13150,13150,13150,2
|
|
20240223,140900,353293660,13120,13120,13120,13120,0
|
|
20240223,140800,353293660,13120,13120,13120,13120,0
|
|
20240223,140700,353293660,13120,13120,13120,13120,0
|
|
20240223,140600,353293660,13120,13120,13120,13120,311
|
|
20240223,140500,349213340,13120,13120,13120,13120,0
|
|
20240223,140400,349213340,13120,13120,13120,13120,0
|
|
20240223,140300,349213340,13120,13120,13120,13120,0
|
|
20240223,140200,349213340,13120,13110,13120,13110,22
|
|
20240223,140100,348924900,13110,13110,13110,13110,0
|
|
20240223,140000,348924900,13110,13110,13110,13110,0
|
|
20240223,135900,348924900,13110,13110,13110,13110,0
|
|
20240223,135800,348924900,13110,13110,13110,13110,7
|
|
20240223,135700,348833130,13120,13120,13120,13120,0
|
|
20240223,135600,348833130,13120,13130,13130,13120,396
|
|
20240223,135500,343637450,13130,13130,13130,13130,0
|
|
20240223,135400,343637450,13130,13130,13130,13130,0
|
|
20240223,135300,343637450,13130,13130,13130,13130,0
|
|
20240223,135200,343637450,13130,13150,13150,13130,805
|
|
20240223,135100,333062350,13170,13170,13170,13170,0
|
|
20240223,135000,333062350,13170,13170,13170,13170,0
|
|
20240223,134900,333062350,13170,13170,13170,13170,0
|
|
20240223,134800,333062350,13170,13170,13170,13170,0
|
|
20240223,134700,333062350,13170,13170,13170,13170,2
|
|
20240223,134600,333036010,13140,13140,13140,13140,0
|
|
20240223,134500,333036010,13140,13140,13140,13140,0
|
|
20240223,134400,333036010,13140,13140,13140,13140,0
|
|
20240223,134300,333036010,13140,13140,13140,13140,0
|
|
20240223,134200,333036010,13140,13140,13140,13140,0
|
|
20240223,134100,333036010,13140,13140,13140,13140,0
|
|
20240223,134000,333036010,13140,13140,13140,13140,100
|
|
20240223,133900,331722010,13140,13140,13140,13140,0
|
|
20240223,133800,331722010,13140,13170,13170,13140,1015
|
|
20240223,133700,318377940,13180,13180,13180,13180,0
|
|
20240223,133600,318377940,13180,13180,13180,13180,0
|
|
20240223,133500,318377940,13180,13180,13180,13180,1
|
|
20240223,133400,318364760,13170,13170,13170,13170,0
|
|
20240223,133300,318364760,13170,13170,13170,13170,0
|
|
20240223,133200,318364760,13170,13170,13170,13170,2
|
|
20240223,133100,318338420,13160,13160,13160,13160,200
|
|
20240223,133000,315706420,13150,13150,13150,13150,0
|
|
20240223,132900,315706420,13150,13150,13150,13150,0
|
|
20240223,132800,315706420,13150,13150,13150,13150,0
|
|
20240223,132700,315706420,13150,13150,13150,13150,20
|
|
20240223,132600,315443420,13140,13140,13140,13140,0
|
|
20240223,132500,315443420,13140,13140,13140,13140,0
|
|
20240223,132400,315443420,13140,13140,13140,13140,0
|
|
20240223,132300,315443420,13140,13140,13140,13140,0
|
|
20240223,132200,315443420,13140,13140,13140,13140,0
|
|
20240223,132100,315443420,13140,13140,13140,13140,0
|
|
20240223,132000,315443420,13140,13140,13140,13140,0
|
|
20240223,131900,315443420,13140,13140,13140,13140,711
|
|
20240223,131800,306100880,13140,13140,13140,13140,310
|
|
20240223,131700,302027480,13140,13140,13140,13140,981
|
|
20240223,131600,289137140,13140,13140,13140,13140,0
|
|
20240223,131500,289137140,13140,13140,13140,13140,0
|
|
20240223,131400,289137140,13140,13140,13140,13130,1002
|
|
20240223,131300,275978150,13140,13140,13140,13140,0
|
|
20240223,131200,275978150,13140,13150,13150,13140,170
|
|
20240223,131100,273744330,13150,13150,13150,13150,0
|
|
20240223,131000,273744330,13150,13150,13150,13150,0
|
|
20240223,130900,273744330,13150,13150,13150,13150,1
|
|
20240223,130800,273731180,13150,13150,13150,13150,0
|
|
20240223,130700,273731180,13150,13150,13150,13150,32
|
|
20240223,130600,273310380,13150,13150,13150,13150,0
|
|
20240223,130500,273310380,13150,13150,13150,13150,0
|
|
20240223,130400,273310380,13150,13150,13150,13150,0
|
|
20240223,130300,273310380,13150,13150,13150,13150,184
|
|
20240223,130200,270890780,13160,13160,13160,13160,1
|
|
20240223,130100,270877620,13160,13160,13160,13160,0
|
|
20240223,130000,270877620,13160,13160,13160,13160,0
|
|
20240223,125900,270877620,13160,13160,13160,13160,25
|
|
20240223,125800,270548620,13160,13180,13180,13160,29
|
|
20240223,125700,270166580,13180,13180,13180,13180,2
|
|
20240223,125600,270140220,13180,13180,13180,13180,4
|
|
20240223,125500,270087500,13150,13150,13150,13150,0
|
|
20240223,125400,270087500,13150,13150,13150,13150,0
|
|
20240223,125300,270087500,13150,13150,13150,13150,0
|
|
20240223,125200,270087500,13150,13150,13150,13150,0
|
|
20240223,125100,270087500,13150,13150,13150,13150,0
|
|
20240223,125000,270087500,13150,13150,13150,13150,0
|
|
20240223,124900,270087500,13150,13150,13150,13150,0
|
|
20240223,124800,270087500,13150,13150,13150,13150,0
|
|
20240223,124700,270087500,13150,13150,13150,13150,0
|
|
20240223,124600,270087500,13150,13150,13150,13150,0
|
|
20240223,124500,270087500,13150,13150,13150,13150,0
|
|
20240223,124400,270087500,13150,13150,13160,13150,155
|
|
20240223,124300,268049240,13150,13150,13150,13150,6
|
|
20240223,124200,267970340,13150,13150,13150,13150,50
|
|
20240223,124100,267312840,13150,13150,13150,13150,0
|
|
20240223,124000,267312840,13150,13150,13150,13150,0
|
|
20240223,123900,267312840,13150,13170,13170,13150,1076
|
|
20240223,123800,253155580,13180,13180,13180,13180,0
|
|
20240223,123700,253155580,13180,13180,13180,13180,50
|
|
20240223,123600,252496580,13180,13190,13190,13180,13
|
|
20240223,123500,252325230,13180,13180,13180,13180,0
|
|
20240223,123400,252325230,13180,13180,13180,13180,0
|
|
20240223,123300,252325230,13180,13180,13180,13180,59
|
|
20240223,123200,251547610,13160,13160,13160,13160,1
|
|
20240223,123100,251534450,13170,13170,13170,13170,1
|
|
20240223,123000,251521280,13160,13160,13160,13160,0
|
|
20240223,122900,251521280,13160,13160,13160,13160,25
|
|
20240223,122800,251192280,13170,13170,13170,13170,0
|
|
20240223,122700,251192280,13170,13170,13170,13170,0
|
|
20240223,122600,251192280,13170,13170,13170,13170,11
|
|
20240223,122500,251047410,13170,13170,13170,13170,100
|
|
20240223,122400,249730410,13170,13170,13170,13170,0
|
|
20240223,122300,249730410,13170,13180,13180,13170,18
|
|
20240223,122200,249493200,13180,13180,13180,13180,201
|
|
20240223,122100,246844020,13190,13190,13190,13190,0
|
|
20240223,122000,246844020,13190,13190,13190,13190,0
|
|
20240223,121900,246844020,13190,13190,13190,13190,2
|
|
20240223,121800,246817640,13190,13190,13190,13190,0
|
|
20240223,121700,246817640,13190,13190,13190,13190,0
|
|
20240223,121600,246817640,13190,13190,13190,13190,0
|
|
20240223,121500,246817640,13190,13190,13190,13190,0
|
|
20240223,121400,246817640,13190,13190,13190,13190,0
|
|
20240223,121300,246817640,13190,13190,13190,13190,0
|
|
20240223,121200,246817640,13190,13190,13190,13190,1
|
|
20240223,121100,246804450,13190,13190,13190,13190,0
|
|
20240223,121000,246804450,13190,13190,13190,13190,0
|
|
20240223,120900,246804450,13190,13190,13190,13190,25
|
|
20240223,120800,246474700,13190,13190,13190,13190,0
|
|
20240223,120700,246474700,13190,13150,13190,13150,72
|
|
20240223,120600,245527860,13150,13150,13150,13150,72
|
|
20240223,120500,244581060,13150,13150,13150,13150,0
|
|
20240223,120400,244581060,13150,13150,13150,13150,0
|
|
20240223,120300,244581060,13150,13150,13150,13140,302
|
|
20240223,120200,240612110,13150,13150,13150,13150,1
|
|
20240223,120100,240598960,13140,13140,13140,13140,0
|
|
20240223,120000,240598960,13140,13140,13140,13140,0
|
|
20240223,115900,240598960,13140,13140,13140,13140,0
|
|
20240223,115800,240598960,13140,13140,13140,13140,0
|
|
20240223,115700,240598960,13140,13140,13140,13140,0
|
|
20240223,115600,240598960,13140,13140,13140,13140,0
|
|
20240223,115500,240598960,13140,13150,13150,13140,10
|
|
20240223,115400,240467480,13150,13150,13150,13150,1
|
|
20240223,115300,240454330,13150,13150,13150,13150,0
|
|
20240223,115200,240454330,13150,13150,13150,13150,10
|
|
20240223,115100,240322830,13150,13140,13150,13140,301
|
|
20240223,115000,236364780,13140,13140,13140,13140,45
|
|
20240223,114900,235773480,13140,13140,13140,13140,30
|
|
20240223,114800,235379280,13140,13140,13140,13140,0
|
|
20240223,114700,235379280,13140,13140,13140,13140,5
|
|
20240223,114600,235313580,13140,13140,13140,13140,0
|
|
20240223,114500,235313580,13140,13140,13140,13140,0
|
|
20240223,114400,235313580,13140,13140,13140,13140,0
|
|
20240223,114300,235313580,13140,13140,13140,13140,0
|
|
20240223,114200,235313580,13140,13140,13140,13140,5
|
|
20240223,114100,235247880,13140,13140,13140,13140,0
|
|
20240223,114000,235247880,13140,13140,13140,13140,0
|
|
20240223,113900,235247880,13140,13140,13140,13140,0
|
|
20240223,113800,235247880,13140,13140,13140,13140,0
|
|
20240223,113700,235247880,13140,13140,13140,13140,0
|
|
20240223,113600,235247880,13140,13140,13140,13140,0
|
|
20240223,113500,235247880,13140,13140,13140,13140,0
|
|
20240223,113400,235247880,13140,13140,13140,13140,1
|
|
20240223,113300,235234740,13150,13150,13150,13150,0
|
|
20240223,113200,235234740,13150,13150,13150,13150,0
|
|
20240223,113100,235234740,13150,13150,13150,13150,0
|
|
20240223,113000,235234740,13150,13150,13150,13150,0
|
|
20240223,112900,235234740,13150,13150,13150,13150,0
|
|
20240223,112800,235234740,13150,13120,13150,13120,550
|
|
20240223,112700,228018200,13110,13110,13110,13110,9
|
|
20240223,112600,227900210,13110,13110,13110,13110,0
|
|
20240223,112500,227900210,13110,13110,13110,13110,19
|
|
20240223,112400,227651120,13110,13110,13110,13110,0
|
|
20240223,112300,227651120,13110,13110,13110,13110,446
|
|
20240223,112200,221804060,13110,13110,13110,13110,30
|
|
20240223,112100,221410760,13110,13110,13110,13110,10
|
|
20240223,112000,221279660,13110,13110,13110,13110,4
|
|
20240223,111900,221227220,13110,13110,13110,13110,0
|
|
20240223,111800,221227220,13110,13110,13110,13110,5
|
|
20240223,111700,221161670,13110,13110,13110,13110,150
|
|
20240223,111600,219195170,13110,13110,13110,13110,21
|
|
20240223,111500,218919860,13120,13120,13120,13120,2
|
|
20240223,111400,218893620,13130,13130,13130,13130,3
|
|
20240223,111300,218854230,13130,13130,13130,13130,0
|
|
20240223,111200,218854230,13130,13130,13130,13130,20
|
|
20240223,111100,218591630,13130,13130,13130,13130,5
|
|
20240223,111000,218525980,13130,13140,13140,13130,583
|
|
20240223,110900,210869620,13140,13140,13140,13140,5
|
|
20240223,110800,210803920,13140,13140,13140,13140,0
|
|
20240223,110700,210803920,13140,13140,13140,13140,0
|
|
20240223,110600,210803920,13140,13140,13140,13140,20
|
|
20240223,110500,210541120,13140,13140,13140,13140,2
|
|
20240223,110400,210514840,13140,13150,13150,13140,58
|
|
20240223,110300,209752150,13140,13140,13140,13140,5
|
|
20240223,110200,209686450,13150,13150,13150,13150,0
|
|
20240223,110100,209686450,13150,13150,13150,13150,273
|
|
20240223,110000,206096500,13160,13170,13170,13160,1369
|
|
20240223,105900,188076110,13190,13190,13190,13190,0
|
|
20240223,105800,188076110,13190,13190,13190,13190,0
|
|
20240223,105700,188076110,13190,13190,13190,13170,21
|
|
20240223,105600,187799270,13200,13200,13200,13200,0
|
|
20240223,105500,187799270,13200,13200,13200,13200,0
|
|
20240223,105400,187799270,13200,13200,13200,13200,0
|
|
20240223,105300,187799270,13200,13210,13210,13200,520
|
|
20240223,105200,180931330,13230,13230,13230,13230,46
|
|
20240223,105100,180322750,13230,13230,13230,13230,22
|
|
20240223,105000,180031690,13230,13230,13230,13230,0
|
|
20240223,104900,180031690,13230,13230,13230,13230,0
|
|
20240223,104800,180031690,13230,13230,13230,13230,0
|
|
20240223,104700,180031690,13230,13200,13230,13200,65
|
|
20240223,104600,179171770,13220,13200,13220,13200,5
|
|
20240223,104500,179105730,13210,13210,13210,13210,0
|
|
20240223,104400,179105730,13210,13190,13210,13190,634
|
|
20240223,104300,170737250,13190,13190,13190,13190,2
|
|
20240223,104200,170710870,13190,13190,13190,13190,0
|
|
20240223,104100,170710870,13190,13190,13190,13190,0
|
|
20240223,104000,170710870,13190,13190,13190,13190,0
|
|
20240223,103900,170710870,13190,13190,13190,13190,0
|
|
20240223,103800,170710870,13190,13190,13190,13190,0
|
|
20240223,103700,170710870,13190,13190,13190,13190,0
|
|
20240223,103600,170710870,13190,13190,13190,13190,1
|
|
20240223,103500,170697680,13190,13190,13190,13190,113
|
|
20240223,103400,169207210,13190,13190,13190,13190,0
|
|
20240223,103300,169207210,13190,13190,13190,13190,0
|
|
20240223,103200,169207210,13190,13190,13190,13190,10
|
|
20240223,103100,169075310,13190,13190,13190,13190,0
|
|
20240223,103000,169075310,13190,13190,13190,13190,30
|
|
20240223,102900,168679610,13190,13170,13190,13170,10
|
|
20240223,102800,168547810,13160,13160,13160,13160,200
|
|
20240223,102700,165915810,13160,13160,13160,13160,0
|
|
20240223,102600,165915810,13160,13160,13160,13160,0
|
|
20240223,102500,165915810,13160,13170,13170,13160,9
|
|
20240223,102400,165797360,13160,13160,13160,13160,0
|
|
20240223,102300,165797360,13160,13160,13160,13160,0
|
|
20240223,102200,165797360,13160,13160,13160,13160,0
|
|
20240223,102100,165797360,13160,13160,13160,13160,1
|
|
20240223,102000,165784200,13160,13170,13170,13160,300
|
|
20240223,101900,161836180,13180,13180,13180,13180,33
|
|
20240223,101800,161401240,13180,13180,13180,13180,1
|
|
20240223,101700,161388060,13180,13180,13180,13180,51
|
|
20240223,101600,160715880,13170,13170,13170,13170,5
|
|
20240223,101500,160650030,13150,13160,13160,13150,60
|
|
20240223,101400,159861010,13160,13180,13180,13160,3
|
|
20240223,101300,159821510,13160,13160,13160,13160,209
|
|
20240223,101200,157071070,13150,13180,13180,13150,150
|
|
20240223,101100,155096820,13180,13190,13190,13180,18
|
|
20240223,101000,154859570,13190,13190,13190,13190,0
|
|
20240223,100900,154859570,13190,13190,13190,13190,3
|
|
20240223,100800,154820000,13190,13180,13190,13180,155
|
|
20240223,100700,152776140,13170,13170,13170,13170,1
|
|
20240223,100600,152762970,13170,13170,13170,13170,9
|
|
20240223,100500,152644440,13170,13170,13170,13170,3
|
|
20240223,100400,152604930,13160,13180,13180,13160,38
|
|
20240223,100300,152104830,13180,13150,13180,13150,316
|
|
20240223,100200,147942630,13150,13130,13150,13130,106
|
|
20240223,100100,146550330,13130,13130,13130,13130,939
|
|
20240223,100000,134221260,13130,13130,13130,13130,7
|
|
20240223,095900,134129350,13130,13130,13130,13130,0
|
|
20240223,095800,134129350,13130,13130,13130,13130,0
|
|
20240223,095700,134129350,13130,13100,13130,13090,913
|
|
20240223,095600,122168210,13090,13080,13090,13080,871
|
|
20240223,095500,110775460,13080,13080,13080,13080,0
|
|
20240223,095400,110775460,13080,13080,13080,13080,57
|
|
20240223,095300,110029900,13080,13080,13080,13080,0
|
|
20240223,095200,110029900,13080,13080,13080,13080,0
|
|
20240223,095100,110029900,13080,13080,13080,13080,0
|
|
20240223,095000,110029900,13080,13080,13080,13080,0
|
|
20240223,094900,110029900,13080,13090,13090,13080,474
|
|
20240223,094800,103829950,13070,13070,13090,13070,73
|
|
20240223,094700,102875820,13070,13070,13070,13070,0
|
|
20240223,094600,102875820,13070,13070,13070,13070,70
|
|
20240223,094500,101960920,13070,13070,13070,13070,86
|
|
20240223,094400,100836900,13070,13070,13070,13070,8
|
|
20240223,094300,100732340,13070,13080,13080,13070,501
|
|
20240223,094200,94184260,13070,13070,13070,13070,89
|
|
20240223,094100,93021030,13100,13100,13100,13100,0
|
|
20240223,094000,93021030,13100,13100,13100,13100,0
|
|
20240223,093900,93021030,13100,13100,13100,13100,57
|
|
20240223,093800,92274330,13100,13100,13100,13100,2
|
|
20240223,093700,92248130,13070,13070,13070,13070,0
|
|
20240223,093600,92248130,13070,13070,13070,13060,340
|
|
20240223,093500,87806320,13080,13080,13080,13080,0
|
|
20240223,093400,87806320,13080,13080,13080,13080,39
|
|
20240223,093300,87296200,13080,13080,13080,13080,101
|
|
20240223,093200,85975120,13080,13080,13080,13080,5
|
|
20240223,093100,85909720,13080,13080,13080,13080,400
|
|
20240223,093000,80677720,13080,13090,13090,13080,370
|
|
20240223,092900,75835720,13100,13100,13100,13100,0
|
|
20240223,092800,75835720,13100,13100,13100,13100,5
|
|
20240223,092700,75770220,13100,13100,13100,13100,377
|
|
20240223,092600,70831520,13120,13120,13120,13120,2
|
|
20240223,092500,70805280,13130,13130,13130,13130,307
|
|
20240223,092400,66774370,13130,13130,13130,13130,2
|
|
20240223,092300,66748110,13130,13130,13130,13130,100
|
|
20240223,092200,65435110,13120,13120,13120,13120,0
|
|
20240223,092100,65435110,13120,13100,13120,13100,212
|
|
20240223,092000,62653710,13100,13100,13100,13100,20
|
|
20240223,091900,62391710,13100,13120,13120,13100,52
|
|
20240223,091800,61709710,13120,13120,13120,13120,10
|
|
20240223,091700,61578510,13120,13120,13120,13120,4
|
|
20240223,091600,61526030,13120,13120,13120,13120,0
|
|
20240223,091500,61526030,13120,13120,13120,13120,20
|
|
20240223,091400,61263630,13120,13120,13120,13120,3
|
|
20240223,091300,61224270,13080,13080,13080,13080,0
|
|
20240223,091200,61224270,13080,13100,13100,13080,710
|
|
20240223,091100,51928010,13080,13080,13080,13080,0
|
|
20240223,091000,51928010,13080,13080,13080,13080,0
|
|
20240223,090900,51928010,13080,13080,13080,13080,0
|
|
20240223,090800,51928010,13080,13100,13100,13080,764
|
|
20240223,090700,41933510,13100,13120,13120,13100,1000
|
|
20240223,090600,28833130,13130,13130,13130,13130,2
|
|
20240223,090500,28806870,13130,13160,13160,13130,697
|
|
20240223,090400,19643440,13230,13230,13230,13230,0
|
|
20240223,090300,19643440,13230,13230,13230,13230,0
|
|
20240223,090200,19643440,13230,13230,13230,13230,30
|
|
20240223,090100,19246540,13240,13240,13250,13230,605
|
|
20240223,090000,11236000,13250,13250,13250,13250,848
|