581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183800,394298910,13450,13450,13450,13450,121
|
|
20240220,183700,394298910,13450,13450,13450,13450,0
|
|
20240220,183600,394298910,13450,13450,13450,13450,0
|
|
20240220,183500,394298910,13450,13450,13450,13450,0
|
|
20240220,183400,394298910,13450,13450,13450,13450,0
|
|
20240220,183300,394298910,13450,13450,13450,13450,0
|
|
20240220,183200,394298910,13450,13450,13450,13450,0
|
|
20240220,183100,394298910,13450,13450,13450,13450,0
|
|
20240220,183000,394298910,13450,13450,13450,13450,0
|
|
20240220,182900,394298910,13450,13450,13450,13450,0
|
|
20240220,182800,394298910,13450,13450,13450,13450,0
|
|
20240220,182700,394298910,13450,13450,13450,13450,0
|
|
20240220,182600,394298910,13450,13450,13450,13450,0
|
|
20240220,182500,394298910,13450,13450,13450,13450,0
|
|
20240220,182400,394298910,13450,13450,13450,13450,0
|
|
20240220,182300,394298910,13450,13450,13450,13450,0
|
|
20240220,182200,394298910,13450,13450,13450,13450,0
|
|
20240220,182100,394298910,13450,13450,13450,13450,0
|
|
20240220,182000,394298910,13450,13450,13450,13450,0
|
|
20240220,181900,394298910,13450,13450,13450,13450,0
|
|
20240220,181800,394298910,13450,13450,13450,13450,0
|
|
20240220,181700,394298910,13450,13450,13450,13450,0
|
|
20240220,181600,394298910,13450,13450,13450,13450,0
|
|
20240220,181500,394298910,13450,13450,13450,13450,0
|
|
20240220,181400,394298910,13450,13450,13450,13450,0
|
|
20240220,181300,394298910,13450,13450,13450,13450,0
|
|
20240220,181200,394298910,13450,13450,13450,13450,0
|
|
20240220,181100,394298910,13450,13450,13450,13450,0
|
|
20240220,181000,394298910,13450,13450,13450,13450,0
|
|
20240220,180900,394298910,13450,13450,13450,13450,0
|
|
20240220,180800,394298910,13450,13450,13450,13450,121
|
|
20240220,180700,394298910,13450,13450,13450,13450,0
|
|
20240220,180600,394298910,13450,13450,13450,13450,0
|
|
20240220,180500,394298910,13450,13450,13450,13450,0
|
|
20240220,180400,394298910,13450,13450,13450,13450,0
|
|
20240220,180300,394298910,13450,13450,13450,13450,0
|
|
20240220,180200,394298910,13450,13450,13450,13450,0
|
|
20240220,180100,394298910,13450,13450,13450,13450,0
|
|
20240220,180000,394298910,13450,13450,13450,13450,0
|
|
20240220,175900,394298910,13450,13450,13450,13450,0
|
|
20240220,175800,394298910,13450,13450,13450,13450,0
|
|
20240220,175700,394298910,13450,13450,13450,13450,0
|
|
20240220,175600,394298910,13450,13450,13450,13450,0
|
|
20240220,175500,394298910,13450,13450,13450,13450,0
|
|
20240220,175400,394298910,13450,13450,13450,13450,0
|
|
20240220,175300,394298910,13450,13450,13450,13450,0
|
|
20240220,175200,394298910,13450,13450,13450,13450,0
|
|
20240220,175100,394298910,13450,13450,13450,13450,0
|
|
20240220,175000,394298910,13450,13450,13450,13450,0
|
|
20240220,174900,394298910,13450,13450,13450,13450,0
|
|
20240220,174800,394298910,13450,13450,13450,13450,0
|
|
20240220,174700,394298910,13450,13450,13450,13450,0
|
|
20240220,174600,394298910,13450,13450,13450,13450,0
|
|
20240220,174500,394298910,13450,13450,13450,13450,0
|
|
20240220,174400,394298910,13450,13450,13450,13450,0
|
|
20240220,174300,394298910,13450,13450,13450,13450,0
|
|
20240220,174200,394298910,13450,13450,13450,13450,0
|
|
20240220,174100,394298910,13450,13450,13450,13450,0
|
|
20240220,174000,394298910,13450,13450,13450,13450,0
|
|
20240220,173900,394298910,13450,13450,13450,13450,0
|
|
20240220,173800,394298910,13450,13450,13450,13450,121
|
|
20240220,173700,394298910,13450,13450,13450,13450,0
|
|
20240220,173600,394298910,13450,13450,13450,13450,0
|
|
20240220,173500,394298910,13450,13450,13450,13450,0
|
|
20240220,173400,394298910,13450,13450,13450,13450,0
|
|
20240220,173300,394298910,13450,13450,13450,13450,0
|
|
20240220,173200,394298910,13450,13450,13450,13450,0
|
|
20240220,173100,394298910,13450,13450,13450,13450,0
|
|
20240220,173000,394298910,13450,13450,13450,13450,0
|
|
20240220,172900,394298910,13450,13450,13450,13450,0
|
|
20240220,172800,394298910,13450,13450,13450,13450,0
|
|
20240220,172700,394298910,13450,13450,13450,13450,0
|
|
20240220,172600,394298910,13450,13450,13450,13450,0
|
|
20240220,172500,394298910,13450,13450,13450,13450,0
|
|
20240220,172400,394298910,13450,13450,13450,13450,0
|
|
20240220,172300,394298910,13450,13450,13450,13450,0
|
|
20240220,172200,394298910,13450,13450,13450,13450,0
|
|
20240220,172100,394298910,13450,13450,13450,13450,0
|
|
20240220,172000,394298910,13450,13450,13450,13450,0
|
|
20240220,171900,394298910,13450,13450,13450,13450,0
|
|
20240220,171800,394298910,13450,13450,13450,13450,0
|
|
20240220,171700,394298910,13450,13450,13450,13450,0
|
|
20240220,171600,394298910,13450,13450,13450,13450,0
|
|
20240220,171500,394298910,13450,13450,13450,13450,0
|
|
20240220,171400,394298910,13450,13450,13450,13450,0
|
|
20240220,171300,394298910,13450,13450,13450,13450,0
|
|
20240220,171200,394298910,13450,13450,13450,13450,0
|
|
20240220,171100,394298910,13450,13450,13450,13450,0
|
|
20240220,171000,394298910,13450,13450,13450,13450,0
|
|
20240220,170900,394298910,13450,13450,13450,13450,0
|
|
20240220,170800,394298910,13450,13450,13450,13450,121
|
|
20240220,170700,394298910,13450,13450,13450,13450,0
|
|
20240220,170600,394298910,13450,13450,13450,13450,0
|
|
20240220,170500,394298910,13450,13450,13450,13450,0
|
|
20240220,170400,394298910,13450,13450,13450,13450,0
|
|
20240220,170300,394298910,13450,13450,13450,13450,0
|
|
20240220,170200,394298910,13450,13450,13450,13450,0
|
|
20240220,170100,394298910,13450,13450,13450,13450,0
|
|
20240220,170000,394298910,13450,13450,13450,13450,0
|
|
20240220,165900,394298910,13450,13450,13450,13450,0
|
|
20240220,165800,394298910,13450,13450,13450,13450,0
|
|
20240220,165700,394298910,13450,13450,13450,13450,0
|
|
20240220,165600,394298910,13450,13450,13450,13450,0
|
|
20240220,165500,394298910,13450,13450,13450,13450,0
|
|
20240220,165400,394298910,13450,13450,13450,13450,0
|
|
20240220,165300,394298910,13450,13450,13450,13450,0
|
|
20240220,165200,394298910,13450,13450,13450,13450,0
|
|
20240220,165100,394298910,13450,13450,13450,13450,0
|
|
20240220,165000,394298910,13450,13450,13450,13450,0
|
|
20240220,164900,394298910,13450,13450,13450,13450,0
|
|
20240220,164800,394298910,13450,13450,13450,13450,0
|
|
20240220,164700,394298910,13450,13450,13450,13450,0
|
|
20240220,164600,394298910,13450,13450,13450,13450,0
|
|
20240220,164500,394298910,13450,13450,13450,13450,0
|
|
20240220,164400,394298910,13450,13450,13450,13450,0
|
|
20240220,164300,394298910,13450,13450,13450,13450,0
|
|
20240220,164200,394298910,13450,13450,13450,13450,0
|
|
20240220,164100,394298910,13450,13450,13450,13450,0
|
|
20240220,164000,394298910,13450,13450,13450,13450,0
|
|
20240220,163900,394298910,13450,13450,13450,13450,0
|
|
20240220,163800,394298910,13450,13450,13450,13450,121
|
|
20240220,163700,394298910,13450,13450,13450,13450,0
|
|
20240220,163600,394298910,13450,13450,13450,13450,0
|
|
20240220,163500,394298910,13450,13450,13450,13450,0
|
|
20240220,163400,394298910,13450,13450,13450,13450,0
|
|
20240220,163300,394298910,13450,13450,13450,13450,0
|
|
20240220,163200,394298910,13450,13450,13450,13450,0
|
|
20240220,163100,394298910,13450,13450,13450,13450,0
|
|
20240220,163000,394298910,13450,13450,13450,13450,0
|
|
20240220,162900,394298910,13450,13450,13450,13450,0
|
|
20240220,162800,394298910,13450,13450,13450,13450,0
|
|
20240220,162700,394298910,13450,13450,13450,13450,0
|
|
20240220,162600,394298910,13450,13450,13450,13450,0
|
|
20240220,162500,394298910,13450,13450,13450,13450,0
|
|
20240220,162400,394298910,13450,13450,13450,13450,0
|
|
20240220,162300,394298910,13450,13450,13450,13450,0
|
|
20240220,162200,394298910,13450,13450,13450,13450,0
|
|
20240220,162100,394298910,13450,13450,13450,13450,0
|
|
20240220,162000,394298910,13450,13450,13450,13450,0
|
|
20240220,161900,394298910,13450,13450,13450,13450,0
|
|
20240220,161800,394298910,13450,13450,13450,13450,0
|
|
20240220,161700,394298910,13450,13450,13450,13450,0
|
|
20240220,161600,394298910,13450,13450,13450,13450,0
|
|
20240220,161500,394298910,13450,13450,13450,13450,0
|
|
20240220,161400,394298910,13450,13450,13450,13450,0
|
|
20240220,161300,394298910,13450,13450,13450,13450,0
|
|
20240220,161200,394298910,13450,13450,13450,13450,0
|
|
20240220,161100,394298910,13450,13450,13450,13450,0
|
|
20240220,161000,394298910,13450,13450,13450,13450,0
|
|
20240220,160900,394298910,13450,13450,13450,13450,0
|
|
20240220,160800,394298910,13450,13450,13450,13450,121
|
|
20240220,160700,394298910,13450,13450,13450,13450,0
|
|
20240220,160600,394298910,13450,13450,13450,13450,0
|
|
20240220,160500,394298910,13450,13450,13450,13450,0
|
|
20240220,160400,394298910,13450,13450,13450,13450,0
|
|
20240220,160300,394298910,13450,13450,13450,13450,0
|
|
20240220,160200,394298910,13450,13450,13450,13450,0
|
|
20240220,160100,394298910,13450,13450,13450,13450,0
|
|
20240220,160000,394298910,13450,13450,13450,13450,0
|
|
20240220,155900,394298910,13450,13450,13450,13450,0
|
|
20240220,155800,394298910,13450,13450,13450,13450,0
|
|
20240220,155700,394298910,13450,13450,13450,13450,0
|
|
20240220,155600,394298910,13450,13450,13450,13450,0
|
|
20240220,155500,394298910,13450,13450,13450,13450,0
|
|
20240220,155400,394298910,13450,13450,13450,13450,0
|
|
20240220,155300,394298910,13450,13450,13450,13450,0
|
|
20240220,155200,394298910,13450,13450,13450,13450,0
|
|
20240220,155100,394298910,13450,13450,13450,13450,0
|
|
20240220,155000,394298910,13450,13450,13450,13450,0
|
|
20240220,154900,394298910,13450,13450,13450,13450,0
|
|
20240220,154800,394298910,13450,13450,13450,13450,0
|
|
20240220,154700,394298910,13450,13450,13450,13450,0
|
|
20240220,154600,394298910,13450,13450,13450,13450,0
|
|
20240220,154500,394298910,13450,13450,13450,13450,0
|
|
20240220,154400,394298910,13450,13450,13450,13450,0
|
|
20240220,154300,394298910,13450,13450,13450,13450,0
|
|
20240220,154200,394298910,13450,13450,13450,13450,0
|
|
20240220,154100,394298910,13450,13450,13450,13450,0
|
|
20240220,154000,394298910,13450,13450,13450,13450,0
|
|
20240220,153900,394298910,13450,13450,13450,13450,0
|
|
20240220,153800,394298910,13450,13450,13450,13450,121
|
|
20240220,153700,394298910,13450,13450,13450,13450,0
|
|
20240220,153600,394298910,13450,13450,13450,13450,0
|
|
20240220,153500,394298910,13450,13450,13450,13450,0
|
|
20240220,153400,394298910,13450,13450,13450,13450,0
|
|
20240220,153300,394298910,13450,13450,13450,13450,0
|
|
20240220,153200,394298910,13450,13450,13450,13450,0
|
|
20240220,153100,394298910,13450,13450,13450,13450,0
|
|
20240220,153000,394298910,13450,13450,13450,13450,121
|
|
20240220,152900,392671460,13430,13430,13430,13430,0
|
|
20240220,152800,392671460,13430,13430,13430,13430,0
|
|
20240220,152700,392671460,13430,13430,13430,13430,0
|
|
20240220,152600,392671460,13430,13430,13430,13430,0
|
|
20240220,152500,392671460,13430,13430,13430,13430,0
|
|
20240220,152400,392671460,13430,13430,13430,13430,0
|
|
20240220,152300,392671460,13430,13430,13430,13430,0
|
|
20240220,152200,392671460,13430,13430,13430,13430,0
|
|
20240220,152100,392671460,13430,13430,13430,13430,0
|
|
20240220,152000,392671460,13430,13430,13430,13430,0
|
|
20240220,151900,392671460,13430,13430,13500,13430,553
|
|
20240220,151800,385209400,13500,13430,13500,13420,50
|
|
20240220,151700,384535850,13450,13450,13450,13450,0
|
|
20240220,151600,384535850,13450,13430,13450,13420,89
|
|
20240220,151500,383339860,13430,13430,13430,13430,34
|
|
20240220,151400,382883240,13440,13440,13440,13440,5
|
|
20240220,151300,382816040,13430,13430,13450,13430,86
|
|
20240220,151200,381660920,13420,13430,13430,13420,18
|
|
20240220,151100,381419340,13450,13450,13450,13450,1
|
|
20240220,151000,381405890,13420,13460,13460,13420,48
|
|
20240220,150900,380760620,13440,13440,13440,13440,9
|
|
20240220,150800,380639660,13430,13440,13440,13420,445
|
|
20240220,150700,374665990,13430,13430,13430,13420,44
|
|
20240220,150600,374075280,13420,13430,13430,13420,39
|
|
20240220,150500,373551730,13430,13430,13440,13420,130
|
|
20240220,150400,371806650,13430,13430,13430,13430,56
|
|
20240220,150300,371054570,13430,13430,13430,13430,18
|
|
20240220,150200,370812830,13430,13430,13430,13430,21
|
|
20240220,150100,370530800,13430,13420,13430,13420,92
|
|
20240220,150000,369295490,13420,13420,13420,13420,35
|
|
20240220,145900,368825790,13420,13420,13420,13420,66
|
|
20240220,145800,367940070,13430,13420,13430,13420,70
|
|
20240220,145700,367000340,13420,13430,13430,13420,84
|
|
20240220,145600,365872440,13430,13430,13440,13420,246
|
|
20240220,145500,362567010,13420,13450,13450,13420,112
|
|
20240220,145400,361063290,13420,13390,13510,13390,557
|
|
20240220,145300,353564590,13390,13380,13390,13380,76
|
|
20240220,145200,352547350,13380,13380,13390,13380,91
|
|
20240220,145100,351329620,13380,13380,13380,13380,42
|
|
20240220,145000,350767660,13390,13380,13390,13380,80
|
|
20240220,144900,349697030,13390,13390,13390,13380,31
|
|
20240220,144800,349282020,13380,13390,13390,13380,51
|
|
20240220,144700,348599260,13390,13380,13390,13380,70
|
|
20240220,144600,347662240,13390,13390,13390,13380,85
|
|
20240220,144500,346524220,13380,13380,13380,13380,25
|
|
20240220,144400,346189720,13380,13380,13380,13380,75
|
|
20240220,144300,345186220,13380,13380,13390,13380,39
|
|
20240220,144200,344664350,13380,13390,13390,13380,65
|
|
20240220,144100,343794120,13390,13390,13390,13390,68
|
|
20240220,144000,342883600,13390,13390,13390,13390,55
|
|
20240220,143900,342147150,13390,13390,13390,13390,119
|
|
20240220,143800,340553740,13390,13400,13400,13390,47
|
|
20240220,143700,339924190,13400,13390,13400,13390,67
|
|
20240220,143600,339026830,13390,13390,13390,13390,65
|
|
20240220,143500,338156480,13380,13380,13380,13380,58
|
|
20240220,143400,337380440,13390,13400,13400,13390,80
|
|
20240220,143300,336309090,13400,13400,13400,13400,33
|
|
20240220,143200,335866890,13400,13400,13400,13400,22
|
|
20240220,143100,335572090,13400,13440,13440,13400,1114
|
|
20240220,143000,320607610,13420,13390,13440,13390,322
|
|
20240220,142900,316284670,13400,13390,13400,13390,87
|
|
20240220,142800,315119390,13390,13390,13390,13390,55
|
|
20240220,142700,314382940,13390,13390,13390,13390,79
|
|
20240220,142600,313325130,13390,13400,13400,13390,45
|
|
20240220,142500,312722420,13400,13400,13400,13400,73
|
|
20240220,142400,311744220,13400,13400,13400,13400,92
|
|
20240220,142300,310511420,13400,13400,13400,13400,35
|
|
20240220,142200,310042420,13400,13410,13410,13400,48
|
|
20240220,142100,309398810,13410,13420,13420,13410,65
|
|
20240220,142000,308526750,13420,13420,13420,13420,44
|
|
20240220,141900,307936270,13430,13430,13430,13430,63
|
|
20240220,141800,307090180,13430,13430,13430,13430,66
|
|
20240220,141700,306203800,13430,13430,13430,13430,28
|
|
20240220,141600,305827760,13430,13440,13440,13430,254
|
|
20240220,141500,302414070,13440,13440,13440,13440,60
|
|
20240220,141400,301607670,13440,13440,13440,13440,39
|
|
20240220,141300,301083510,13440,13440,13440,13440,74
|
|
20240220,141200,300088950,13440,13440,13440,13440,53
|
|
20240220,141100,299376630,13440,13440,13440,13440,52
|
|
20240220,141000,298677750,13440,13440,13440,13440,51
|
|
20240220,140900,297992310,13440,13440,13440,13440,3
|
|
20240220,140800,297951990,13440,13440,13450,13440,36
|
|
20240220,140700,297468100,13440,13440,13440,13440,426
|
|
20240220,140600,291742660,13440,13440,13440,13440,28
|
|
20240220,140500,291366340,13440,13440,13440,13440,7
|
|
20240220,140400,291272260,13440,13440,13440,13440,14
|
|
20240220,140300,291084100,13440,13440,13440,13440,47
|
|
20240220,140200,290452420,13440,13440,13440,13440,7
|
|
20240220,140100,290358340,13440,13440,13440,13440,7
|
|
20240220,140000,290264260,13440,13440,13440,13440,56
|
|
20240220,135900,289511620,13440,13440,13440,13440,7
|
|
20240220,135800,289417540,13440,13440,13440,13440,42
|
|
20240220,135700,288853060,13440,13440,13440,13440,7
|
|
20240220,135600,288758980,13440,13440,13440,13440,7
|
|
20240220,135500,288664900,13440,13440,13440,13440,35
|
|
20240220,135400,288194500,13440,13440,13440,13440,20
|
|
20240220,135300,287925700,13440,13440,13440,13440,28
|
|
20240220,135200,287549380,13440,13440,13440,13440,21
|
|
20240220,135100,287267140,13440,13440,13440,13440,7
|
|
20240220,135000,287173060,13440,13440,13440,13440,47
|
|
20240220,134900,286541380,13440,13440,13440,13440,7
|
|
20240220,134800,286447300,13440,13440,13440,13440,29
|
|
20240220,134700,286057540,13440,13440,13440,13440,17
|
|
20240220,134600,285829060,13440,13440,13440,13440,14
|
|
20240220,134500,285640900,13440,13440,13440,13440,28
|
|
20240220,134400,285264580,13440,13440,13440,13440,7
|
|
20240220,134300,285170500,13440,13440,13440,13440,7
|
|
20240220,134200,285076420,13440,13440,13440,13440,36
|
|
20240220,134100,284592580,13440,13440,13440,13440,7
|
|
20240220,134000,284498500,13440,13440,13440,13440,54
|
|
20240220,133900,283772740,13440,13440,13440,13440,7
|
|
20240220,133800,283678660,13440,13440,13440,13440,7
|
|
20240220,133700,283584580,13440,13440,13440,13440,39
|
|
20240220,133600,283060420,13440,13440,13440,13440,7
|
|
20240220,133500,282966340,13440,13440,13440,13440,29
|
|
20240220,133400,282576580,13440,13440,13450,13440,717
|
|
20240220,133300,272940090,13440,13440,13440,13440,7
|
|
20240220,133200,272846010,13440,13440,13440,13440,47
|
|
20240220,133100,272214330,13450,13450,13450,13450,39
|
|
20240220,133000,271689780,13440,13450,13450,13440,480
|
|
20240220,132900,265237090,13450,13460,13460,13450,7
|
|
20240220,132800,265142930,13450,13450,13450,13450,9
|
|
20240220,132700,265021880,13450,13450,13450,13450,29
|
|
20240220,132600,264631830,13450,13450,13450,13450,15
|
|
20240220,132500,264430080,13450,13460,13460,13450,23
|
|
20240220,132400,264120540,13460,13460,13460,13460,29
|
|
20240220,132300,263730200,13460,13460,13460,13460,0
|
|
20240220,132200,263730200,13460,13460,13460,13460,21
|
|
20240220,132100,263447540,13470,13470,13470,13470,29
|
|
20240220,132000,263056910,13460,13460,13460,13460,7
|
|
20240220,131900,262962690,13460,13470,13470,13460,39
|
|
20240220,131800,262437710,13450,13450,13450,13450,7
|
|
20240220,131700,262343560,13450,13450,13450,13450,38
|
|
20240220,131600,261832460,13450,13450,13450,13450,14
|
|
20240220,131500,261644160,13450,13450,13450,13450,9
|
|
20240220,131400,261523110,13450,13450,13450,13450,28
|
|
20240220,131300,261146510,13450,13450,13450,13450,17
|
|
20240220,131200,260917860,13450,13450,13450,13450,7
|
|
20240220,131100,260823710,13450,13450,13450,13450,29
|
|
20240220,131000,260433660,13450,13450,13450,13450,0
|
|
20240220,130900,260433660,13450,13450,13450,13450,31
|
|
20240220,130800,260016710,13450,13450,13470,13450,392
|
|
20240220,130700,254743880,13460,13460,13460,13460,156
|
|
20240220,130600,252644120,13450,13450,13450,13450,21
|
|
20240220,130500,252361670,13460,13460,13460,13460,16
|
|
20240220,130400,252146310,13460,13450,13460,13450,49
|
|
20240220,130300,251487060,13450,13450,13450,13450,3
|
|
20240220,130200,251446710,13450,13450,13450,13450,28
|
|
20240220,130100,251070110,13450,13460,13460,13450,25
|
|
20240220,130000,250733820,13460,13440,13460,13440,93
|
|
20240220,125900,249483880,13480,13440,13480,13440,533
|
|
20240220,125800,242309490,13440,13440,13440,13440,18
|
|
20240220,125700,242067570,13450,13450,13450,13450,219
|
|
20240220,125600,239122020,13450,13450,13460,13450,95
|
|
20240220,125500,237844130,13450,13460,13460,13450,1482
|
|
20240220,125400,217896910,13460,13460,13460,13460,210
|
|
20240220,125300,215070310,13460,13460,13460,13460,52
|
|
20240220,125200,214370390,13460,13460,13460,13460,24
|
|
20240220,125100,214047350,13460,13470,13470,13460,24
|
|
20240220,125000,213724170,13470,13470,13470,13470,47
|
|
20240220,124900,213091080,13470,13470,13470,13470,10
|
|
20240220,124800,212956380,13470,13470,13470,13470,38
|
|
20240220,124700,212444520,13470,13470,13470,13470,31
|
|
20240220,124600,212026950,13470,13470,13470,13470,42
|
|
20240220,124500,211461210,13470,13470,13470,13470,0
|
|
20240220,124400,211461210,13470,13480,13480,13470,75
|
|
20240220,124300,210450460,13470,13470,13470,13470,34
|
|
20240220,124200,209992480,13470,13470,13470,13470,14
|
|
20240220,124100,209803900,13470,13470,13470,13470,8
|
|
20240220,124000,209696140,13470,13470,13480,13470,57
|
|
20240220,123900,208928140,13470,13470,13470,13470,15
|
|
20240220,123800,208726090,13470,13470,13470,13470,39
|
|
20240220,123700,208200760,13470,13470,13470,13470,7
|
|
20240220,123600,208106470,13480,13470,13480,13470,36
|
|
20240220,123500,207621410,13460,13460,13460,13460,41
|
|
20240220,123400,207069550,13480,13480,13480,13480,9
|
|
20240220,123300,206948230,13470,13510,13510,13460,61
|
|
20240220,123200,206125850,13510,13510,13510,13510,7
|
|
20240220,123100,206031280,13510,13510,13510,13480,668
|
|
20240220,123000,197006810,13510,13470,13510,13460,366
|
|
20240220,122900,192069190,13460,13460,13460,13460,25
|
|
20240220,122800,191732690,13460,13460,13460,13460,43
|
|
20240220,122700,191153910,13460,13460,13460,13460,21
|
|
20240220,122600,190871250,13460,13460,13460,13460,204
|
|
20240220,122500,188125410,13460,13460,13460,13460,41
|
|
20240220,122400,187573550,13460,13470,13470,13460,16
|
|
20240220,122300,187358170,13470,13470,13470,13470,27
|
|
20240220,122200,186994480,13470,13470,13470,13470,29
|
|
20240220,122100,186603850,13470,13480,13480,13470,8
|
|
20240220,122000,186496080,13470,13470,13470,13460,117
|
|
20240220,121900,184920370,13470,13470,13470,13470,7
|
|
20240220,121800,184826080,13470,13460,13470,13460,109
|
|
20240220,121700,183358050,13460,13460,13460,13460,38
|
|
20240220,121600,182846570,13460,13470,13470,13460,154
|
|
20240220,121500,180773330,13470,13470,13470,13470,35
|
|
20240220,121400,180301880,13470,13470,13470,13470,32
|
|
20240220,121300,179870840,13470,13470,13470,13470,13
|
|
20240220,121200,179695730,13470,13470,13470,13470,62
|
|
20240220,121100,178860590,13470,13470,13470,13470,7
|
|
20240220,121000,178766300,13470,13470,13470,13470,34
|
|
20240220,120900,178308320,13470,13470,13470,13470,29
|
|
20240220,120800,177917690,13470,13470,13470,13470,14
|
|
20240220,120700,177729110,13470,13470,13470,13470,47
|
|
20240220,120600,177096020,13470,13480,13480,13470,8
|
|
20240220,120500,176988250,13480,13470,13480,13470,16
|
|
20240220,120400,176772640,13470,13480,13480,13470,50
|
|
20240220,120300,176099020,13480,13480,13480,13480,8
|
|
20240220,120200,175991180,13480,13480,13480,13480,42
|
|
20240220,120100,175425020,13480,13480,13480,13480,14
|
|
20240220,120000,175236300,13480,13480,13480,13480,13
|
|
20240220,115900,175061060,13480,13480,13480,13480,28
|
|
20240220,115800,174683620,13480,13490,13490,13480,18
|
|
20240220,115700,174440880,13480,13470,13480,13470,69
|
|
20240220,115600,173511170,13470,13470,13470,13470,8
|
|
20240220,115500,173403410,13470,13470,13470,13470,28
|
|
20240220,115400,173026250,13470,13470,13470,13470,36
|
|
20240220,115300,172541330,13470,13470,13470,13470,14
|
|
20240220,115200,172352750,13470,13470,13470,13470,31
|
|
20240220,115100,171935180,13470,13470,13480,13470,33
|
|
20240220,115000,171490660,13470,13470,13470,13470,7
|
|
20240220,114900,171396370,13470,13470,13470,13470,77
|
|
20240220,114800,170359180,13470,13470,13470,13470,15
|
|
20240220,114700,170157130,13480,13480,13480,13480,16
|
|
20240220,114600,169941450,13480,13480,13480,13480,56
|
|
20240220,114500,169186570,13480,13480,13480,13480,17
|
|
20240220,114400,168957410,13480,13480,13480,13480,46
|
|
20240220,114300,168337330,13480,13480,13490,13480,105
|
|
20240220,114200,166921830,13480,13490,13490,13480,98
|
|
20240220,114100,165599880,13490,13500,13500,13490,220
|
|
20240220,114000,162630020,13500,13500,13500,13500,27
|
|
20240220,113900,162265520,13500,13500,13500,13500,13
|
|
20240220,113800,162090020,13500,13500,13500,13500,28
|
|
20240220,113700,161712020,13500,13500,13500,13500,10
|
|
20240220,113600,161577020,13500,13490,13500,13490,258
|
|
20240220,113500,158094090,13490,13490,13490,13490,7
|
|
20240220,113400,157999660,13490,13490,13490,13490,47
|
|
20240220,113300,157365630,13490,13490,13490,13490,42
|
|
20240220,113200,156799050,13490,13490,13490,13490,14
|
|
20240220,113100,156610190,13490,13490,13500,13490,310
|
|
20240220,113000,152428220,13490,13490,13490,13490,25
|
|
20240220,112900,152090970,13490,13490,13490,13490,13
|
|
20240220,112800,151915600,13490,13500,13500,13490,52
|
|
20240220,112700,151213950,13490,13520,13520,13490,1025
|
|
20240220,112600,137380210,13520,13510,13520,13510,52
|
|
20240220,112500,136677590,13510,13510,13510,13510,7
|
|
20240220,112400,136583020,13510,13520,13520,13510,24
|
|
20240220,112300,136258630,13510,13510,13510,13510,22
|
|
20240220,112200,135961410,13510,13520,13530,13510,156
|
|
20240220,112100,133853280,13530,13520,13530,13520,5
|
|
20240220,112000,133785660,13560,13500,13560,13500,48
|
|
20240220,111900,133136460,13520,13500,13530,13500,207
|
|
20240220,111800,130337820,13500,13510,13520,13500,113
|
|
20240220,111700,128810670,13510,13510,13520,13510,213
|
|
20240220,111600,125932040,13510,13510,13520,13510,21
|
|
20240220,111500,125648310,13520,13540,13540,13520,42
|
|
20240220,111400,125080010,13550,13550,13550,13550,14
|
|
20240220,111300,124890310,13550,13570,13570,13550,33
|
|
20240220,111200,124442920,13570,13580,13580,13570,387
|
|
20240220,111100,119187780,13580,13580,13580,13580,29
|
|
20240220,111000,118793960,13580,13580,13580,13580,46
|
|
20240220,110900,118169280,13580,13580,13580,13580,35
|
|
20240220,110800,117693980,13580,13580,13580,13580,17
|
|
20240220,110700,117463120,13580,13580,13580,13580,39
|
|
20240220,110600,116933500,13580,13580,13590,13580,38
|
|
20240220,110500,116417360,13580,13580,13580,13570,43
|
|
20240220,110400,115833650,13580,13620,13620,13580,459
|
|
20240220,110300,109593970,13620,13630,13630,13620,19
|
|
20240220,110200,109335140,13630,13640,13650,13630,266
|
|
20240220,110100,105709220,13640,13640,13640,13640,35
|
|
20240220,110000,105231820,13640,13640,13640,13640,33
|
|
20240220,105900,104781700,13640,13640,13640,13640,8
|
|
20240220,105800,104672580,13640,13640,13640,13640,0
|
|
20240220,105700,104672580,13640,13650,13650,13640,302
|
|
20240220,105600,100550350,13650,13650,13650,13650,14
|
|
20240220,105500,100359250,13650,13650,13650,13650,0
|
|
20240220,105400,100359250,13650,13650,13650,13650,14
|
|
20240220,105300,100168150,13650,13650,13650,13650,6
|
|
20240220,105200,100086250,13650,13650,13650,13650,63
|
|
20240220,105100,99226300,13650,13650,13650,13650,19
|
|
20240220,105000,98966950,13650,13650,13650,13650,14
|
|
20240220,104900,98775850,13650,13650,13650,13650,0
|
|
20240220,104800,98775850,13650,13650,13650,13650,31
|
|
20240220,104700,98352700,13650,13650,13650,13650,0
|
|
20240220,104600,98352700,13650,13650,13650,13650,7
|
|
20240220,104500,98257150,13650,13660,13670,13650,16
|
|
20240220,104400,98038610,13650,13650,13650,13650,8
|
|
20240220,104300,97929410,13650,13650,13650,13650,6
|
|
20240220,104200,97847510,13660,13660,13660,13660,12
|
|
20240220,104100,97683590,13660,13660,13660,13660,0
|
|
20240220,104000,97683590,13660,13660,13660,13660,8
|
|
20240220,103900,97574310,13670,13660,13670,13660,18
|
|
20240220,103800,97328370,13660,13660,13660,13660,7
|
|
20240220,103700,97232750,13660,13660,13660,13660,8
|
|
20240220,103600,97123470,13740,13670,13740,13670,600
|
|
20240220,103500,88886530,13660,13690,13690,13660,239
|
|
20240220,103400,85615800,13690,13700,13700,13690,225
|
|
20240220,103300,82533380,13710,13710,13710,13710,347
|
|
20240220,103200,77776010,13710,13710,13710,13710,1
|
|
20240220,103100,77762300,13710,13730,13750,13710,986
|
|
20240220,103000,64213590,13740,13720,13740,13720,284
|
|
20240220,102900,60311800,13710,13720,13720,13710,18
|
|
20240220,102800,60064930,13720,13740,13740,13720,137
|
|
20240220,102700,58182790,13740,13760,13760,13740,337
|
|
20240220,102600,53548760,13760,13760,13760,13760,123
|
|
20240220,102500,51856280,13760,13760,13760,13760,22
|
|
20240220,102400,51553560,13760,13760,13760,13760,1
|
|
20240220,102300,51539800,13760,13760,13760,13760,19
|
|
20240220,102200,51278360,13760,13760,13760,13760,21
|
|
20240220,102100,50989400,13760,13760,13760,13760,0
|
|
20240220,102000,50989400,13760,13760,13760,13760,24
|
|
20240220,101900,50659160,13770,13770,13770,13770,3
|
|
20240220,101800,50617850,13770,13770,13770,13770,14
|
|
20240220,101700,50425070,13770,13770,13770,13770,49
|
|
20240220,101600,49750340,13770,13770,13770,13770,15
|
|
20240220,101500,49543790,13780,13780,13780,13780,739
|
|
20240220,101400,39360370,13780,13780,13780,13780,17
|
|
20240220,101300,39126110,13790,13790,13790,13790,0
|
|
20240220,101200,39126110,13790,13790,13790,13790,31
|
|
20240220,101100,38698620,13810,13800,13810,13800,10
|
|
20240220,101000,38560560,13790,13790,13790,13790,0
|
|
20240220,100900,38560560,13790,13790,13800,13790,26
|
|
20240220,100800,38201860,13790,13790,13790,13790,10
|
|
20240220,100700,38063960,13780,13780,13780,13780,6
|
|
20240220,100600,37981280,13780,13780,13780,13780,0
|
|
20240220,100500,37981280,13780,13790,13790,13780,34
|
|
20240220,100400,37512640,13780,13780,13780,13780,106
|
|
20240220,100300,36051960,13780,13780,13780,13780,0
|
|
20240220,100200,36051960,13780,13780,13780,13780,35
|
|
20240220,100100,35569660,13780,13780,13780,13780,0
|
|
20240220,100000,35569660,13780,13780,13780,13780,0
|
|
20240220,095900,35569660,13780,13780,13780,13780,20
|
|
20240220,095800,35294060,13810,13810,13810,13810,0
|
|
20240220,095700,35294060,13810,13800,13810,13800,13
|
|
20240220,095600,35114550,13780,13780,13780,13780,4
|
|
20240220,095500,35059430,13810,13810,13810,13810,0
|
|
20240220,095400,35059430,13810,13810,13810,13810,0
|
|
20240220,095300,35059430,13810,13810,13810,13810,0
|
|
20240220,095200,35059430,13810,13810,13810,13810,0
|
|
20240220,095100,35059430,13810,13810,13810,13810,0
|
|
20240220,095000,35059430,13810,13810,13810,13810,24
|
|
20240220,094900,34727990,13890,13810,13890,13810,5
|
|
20240220,094800,34658860,13810,13810,13810,13810,3
|
|
20240220,094700,34617430,13810,13830,13830,13810,24
|
|
20240220,094600,34285530,13830,13830,13830,13830,0
|
|
20240220,094500,34285530,13830,13830,13830,13830,1
|
|
20240220,094400,34271700,13830,13830,13830,13830,1
|
|
20240220,094300,34257870,13790,13790,13790,13790,3
|
|
20240220,094200,34216500,13790,13790,13790,13790,3
|
|
20240220,094100,34175130,13790,13790,13790,13790,422
|
|
20240220,094000,28355750,13770,13770,13770,13770,0
|
|
20240220,093900,28355750,13770,13770,13770,13770,0
|
|
20240220,093800,28355750,13770,13770,13770,13770,0
|
|
20240220,093700,28355750,13770,13770,13770,13770,136
|
|
20240220,093600,26483030,13760,13760,13760,13760,0
|
|
20240220,093500,26483030,13760,13770,13770,13760,11
|
|
20240220,093400,26331580,13770,13800,13800,13770,844
|
|
20240220,093300,14684590,13800,13800,13800,13800,19
|
|
20240220,093200,14422390,13800,13810,13820,13800,23
|
|
20240220,093100,14104930,13810,13840,13840,13810,511
|
|
20240220,093000,7046990,13850,13850,13850,13850,9
|
|
20240220,092900,6922340,13860,13860,13860,13860,0
|
|
20240220,092800,6922340,13860,13860,13860,13860,0
|
|
20240220,092700,6922340,13860,13860,13860,13860,2
|
|
20240220,092600,6894620,13880,13880,13880,13880,1
|
|
20240220,092500,6880740,13870,13870,13870,13870,0
|
|
20240220,092400,6880740,13870,13870,13870,13870,0
|
|
20240220,092300,6880740,13870,13870,13870,13870,0
|
|
20240220,092200,6880740,13870,13870,13870,13870,0
|
|
20240220,092100,6880740,13870,13870,13870,13870,1
|
|
20240220,092000,6866870,13870,13870,13870,13870,0
|
|
20240220,091900,6866870,13870,13860,13870,13860,24
|
|
20240220,091800,6534020,13850,13870,13870,13850,2
|
|
20240220,091700,6506300,13880,13880,13880,13880,100
|
|
20240220,091600,5118300,13870,13870,13870,13870,0
|
|
20240220,091500,5118300,13870,13860,13870,13860,35
|
|
20240220,091400,4632860,13860,13840,13860,13840,7
|
|
20240220,091300,4535860,13840,13850,13850,13840,7
|
|
20240220,091200,4438960,13860,13930,13930,13860,246
|
|
20240220,091100,1016260,13970,13970,13970,13970,0
|
|
20240220,091000,1016260,13970,13970,13970,13970,0
|
|
20240220,090900,1016260,13970,13970,13970,13970,0
|
|
20240220,090800,1016260,13970,13970,13970,13970,1
|
|
20240220,090700,1002290,13970,13970,13970,13970,0
|
|
20240220,090600,1002290,13970,13970,13970,13970,0
|
|
20240220,090500,1002290,13970,13970,13970,13970,0
|
|
20240220,090400,1002290,13970,13970,13970,13970,0
|
|
20240220,090300,1002290,13970,13970,13970,13970,0
|
|
20240220,090200,1002290,13970,13970,13970,13970,1
|
|
20240220,090100,988320,13920,13920,13920,13920,0
|
|
20240220,090000,988320,13920,13920,13920,13920,71
|