628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192500,773229705,3430,3430,3430,3430,2136
|
|
20240220,192400,773229705,3430,3430,3430,3430,0
|
|
20240220,192300,773229705,3430,3430,3430,3430,0
|
|
20240220,192200,773229705,3430,3430,3430,3430,0
|
|
20240220,192100,773229705,3430,3430,3430,3430,0
|
|
20240220,192000,773229705,3430,3430,3430,3430,0
|
|
20240220,191900,773229705,3430,3430,3430,3430,0
|
|
20240220,191800,773229705,3430,3430,3430,3430,0
|
|
20240220,191700,773229705,3430,3430,3430,3430,0
|
|
20240220,191600,773229705,3430,3430,3430,3430,0
|
|
20240220,191500,773229705,3430,3430,3430,3430,0
|
|
20240220,191400,773229705,3430,3430,3430,3430,0
|
|
20240220,191300,773229705,3430,3430,3430,3430,0
|
|
20240220,191200,773229705,3430,3430,3430,3430,0
|
|
20240220,191100,773229705,3430,3430,3430,3430,0
|
|
20240220,191000,773229705,3430,3430,3430,3430,0
|
|
20240220,190900,773229705,3430,3430,3430,3430,0
|
|
20240220,190800,773229705,3430,3430,3430,3430,0
|
|
20240220,190700,773229705,3430,3430,3430,3430,0
|
|
20240220,190600,773229705,3430,3430,3430,3430,0
|
|
20240220,190500,773229705,3430,3430,3430,3430,0
|
|
20240220,190400,773229705,3430,3430,3430,3430,0
|
|
20240220,190300,773229705,3430,3430,3430,3430,0
|
|
20240220,190200,773229705,3430,3430,3430,3430,0
|
|
20240220,190100,773229705,3430,3430,3430,3430,0
|
|
20240220,190000,773229705,3430,3430,3430,3430,0
|
|
20240220,185900,773229705,3430,3430,3430,3430,0
|
|
20240220,185800,773229705,3430,3430,3430,3430,0
|
|
20240220,185700,773229705,3430,3430,3430,3430,0
|
|
20240220,185600,773229705,3430,3430,3430,3430,0
|
|
20240220,185500,773229705,3430,3430,3430,3430,2136
|
|
20240220,185400,773229705,3430,3430,3430,3430,0
|
|
20240220,185300,773229705,3430,3430,3430,3430,0
|
|
20240220,185200,773229705,3430,3430,3430,3430,0
|
|
20240220,185100,773229705,3430,3430,3430,3430,0
|
|
20240220,185000,773229705,3430,3430,3430,3430,0
|
|
20240220,184900,773229705,3430,3430,3430,3430,0
|
|
20240220,184800,773229705,3430,3430,3430,3430,0
|
|
20240220,184700,773229705,3430,3430,3430,3430,0
|
|
20240220,184600,773229705,3430,3430,3430,3430,0
|
|
20240220,184500,773229705,3430,3430,3430,3430,0
|
|
20240220,184400,773229705,3430,3430,3430,3430,0
|
|
20240220,184300,773229705,3430,3430,3430,3430,0
|
|
20240220,184200,773229705,3430,3430,3430,3430,0
|
|
20240220,184100,773229705,3430,3430,3430,3430,0
|
|
20240220,184000,773229705,3430,3430,3430,3430,0
|
|
20240220,183900,773229705,3430,3430,3430,3430,0
|
|
20240220,183800,773229705,3430,3430,3430,3430,0
|
|
20240220,183700,773229705,3430,3430,3430,3430,0
|
|
20240220,183600,773229705,3430,3430,3430,3430,0
|
|
20240220,183500,773229705,3430,3430,3430,3430,0
|
|
20240220,183400,773229705,3430,3430,3430,3430,0
|
|
20240220,183300,773229705,3430,3430,3430,3430,0
|
|
20240220,183200,773229705,3430,3430,3430,3430,0
|
|
20240220,183100,773229705,3430,3430,3430,3430,0
|
|
20240220,183000,773229705,3430,3430,3430,3430,0
|
|
20240220,182900,773229705,3430,3430,3430,3430,0
|
|
20240220,182800,773229705,3430,3430,3430,3430,0
|
|
20240220,182700,773229705,3430,3430,3430,3430,0
|
|
20240220,182600,773229705,3430,3430,3430,3430,0
|
|
20240220,182500,773229705,3430,3430,3430,3430,2136
|
|
20240220,182400,773229705,3430,3430,3430,3430,0
|
|
20240220,182300,773229705,3430,3430,3430,3430,0
|
|
20240220,182200,773229705,3430,3430,3430,3430,0
|
|
20240220,182100,773229705,3430,3430,3430,3430,0
|
|
20240220,182000,773229705,3430,3430,3430,3430,0
|
|
20240220,181900,773229705,3430,3430,3430,3430,0
|
|
20240220,181800,773229705,3430,3430,3430,3430,0
|
|
20240220,181700,773229705,3430,3430,3430,3430,0
|
|
20240220,181600,773229705,3430,3430,3430,3430,0
|
|
20240220,181500,773229705,3430,3430,3430,3430,0
|
|
20240220,181400,773229705,3430,3430,3430,3430,0
|
|
20240220,181300,773229705,3430,3430,3430,3430,0
|
|
20240220,181200,773229705,3430,3430,3430,3430,0
|
|
20240220,181100,773229705,3430,3430,3430,3430,0
|
|
20240220,181000,773229705,3430,3430,3430,3430,0
|
|
20240220,180900,773229705,3430,3430,3430,3430,0
|
|
20240220,180800,773229705,3430,3430,3430,3430,0
|
|
20240220,180700,773229705,3430,3430,3430,3430,0
|
|
20240220,180600,773229705,3430,3430,3430,3430,0
|
|
20240220,180500,773229705,3430,3430,3430,3430,0
|
|
20240220,180400,773229705,3430,3430,3430,3430,0
|
|
20240220,180300,773229705,3430,3430,3430,3430,0
|
|
20240220,180200,773229705,3430,3430,3430,3430,0
|
|
20240220,180100,773229705,3430,3430,3430,3430,0
|
|
20240220,180000,773229705,3430,3430,3430,3430,0
|
|
20240220,175900,773229705,3430,3430,3430,3430,0
|
|
20240220,175800,773229705,3430,3430,3430,3430,0
|
|
20240220,175700,773229705,3430,3430,3430,3430,0
|
|
20240220,175600,773229705,3430,3430,3430,3430,0
|
|
20240220,175500,773229705,3430,3430,3430,3430,2136
|
|
20240220,175400,773229705,3430,3430,3430,3430,0
|
|
20240220,175300,773229705,3430,3430,3430,3430,0
|
|
20240220,175200,773229705,3430,3430,3430,3430,0
|
|
20240220,175100,773229705,3430,3430,3430,3430,0
|
|
20240220,175000,773229705,3430,3430,3430,3430,0
|
|
20240220,174900,773229705,3430,3430,3430,3430,0
|
|
20240220,174800,773229705,3430,3430,3430,3430,0
|
|
20240220,174700,773229705,3430,3430,3430,3430,0
|
|
20240220,174600,773229705,3430,3430,3430,3430,0
|
|
20240220,174500,773229705,3430,3430,3430,3430,0
|
|
20240220,174400,773229705,3430,3430,3430,3430,0
|
|
20240220,174300,773229705,3430,3430,3430,3430,0
|
|
20240220,174200,773229705,3430,3430,3430,3430,0
|
|
20240220,174100,773229705,3430,3430,3430,3430,0
|
|
20240220,174000,773229705,3430,3430,3430,3430,0
|
|
20240220,173900,773229705,3430,3430,3430,3430,0
|
|
20240220,173800,773229705,3430,3430,3430,3430,0
|
|
20240220,173700,773229705,3430,3430,3430,3430,0
|
|
20240220,173600,773229705,3430,3430,3430,3430,0
|
|
20240220,173500,773229705,3430,3430,3430,3430,0
|
|
20240220,173400,773229705,3430,3430,3430,3430,0
|
|
20240220,173300,773229705,3430,3430,3430,3430,0
|
|
20240220,173200,773229705,3430,3430,3430,3430,0
|
|
20240220,173100,773229705,3430,3430,3430,3430,0
|
|
20240220,173000,773229705,3430,3430,3430,3430,0
|
|
20240220,172900,773229705,3430,3430,3430,3430,0
|
|
20240220,172800,773229705,3430,3430,3430,3430,0
|
|
20240220,172700,773229705,3430,3430,3430,3430,0
|
|
20240220,172600,773229705,3430,3430,3430,3430,0
|
|
20240220,172500,773229705,3430,3430,3430,3430,2136
|
|
20240220,172400,773229705,3430,3430,3430,3430,0
|
|
20240220,172300,773229705,3430,3430,3430,3430,0
|
|
20240220,172200,773229705,3430,3430,3430,3430,0
|
|
20240220,172100,773229705,3430,3430,3430,3430,0
|
|
20240220,172000,773229705,3430,3430,3430,3430,0
|
|
20240220,171900,773229705,3430,3430,3430,3430,0
|
|
20240220,171800,773229705,3430,3430,3430,3430,0
|
|
20240220,171700,773229705,3430,3430,3430,3430,0
|
|
20240220,171600,773229705,3430,3430,3430,3430,0
|
|
20240220,171500,773229705,3430,3430,3430,3430,0
|
|
20240220,171400,773229705,3430,3430,3430,3430,0
|
|
20240220,171300,773229705,3430,3430,3430,3430,0
|
|
20240220,171200,773229705,3430,3430,3430,3430,0
|
|
20240220,171100,773229705,3430,3430,3430,3430,0
|
|
20240220,171000,773229705,3430,3430,3430,3430,0
|
|
20240220,170900,773229705,3430,3430,3430,3430,0
|
|
20240220,170800,773229705,3430,3430,3430,3430,0
|
|
20240220,170700,773229705,3430,3430,3430,3430,0
|
|
20240220,170600,773229705,3430,3430,3430,3430,0
|
|
20240220,170500,773229705,3430,3430,3430,3430,0
|
|
20240220,170400,773229705,3430,3430,3430,3430,0
|
|
20240220,170300,773229705,3430,3430,3430,3430,0
|
|
20240220,170200,773229705,3430,3430,3430,3430,0
|
|
20240220,170100,773229705,3430,3430,3430,3430,0
|
|
20240220,170000,773229705,3430,3430,3430,3430,0
|
|
20240220,165900,773229705,3430,3430,3430,3430,0
|
|
20240220,165800,773229705,3430,3430,3430,3430,0
|
|
20240220,165700,773229705,3430,3430,3430,3430,0
|
|
20240220,165600,773229705,3430,3430,3430,3430,0
|
|
20240220,165500,773229705,3430,3430,3430,3430,2136
|
|
20240220,165400,773229705,3430,3430,3430,3430,0
|
|
20240220,165300,773229705,3430,3430,3430,3430,0
|
|
20240220,165200,773229705,3430,3430,3430,3430,0
|
|
20240220,165100,773229705,3430,3430,3430,3430,0
|
|
20240220,165000,773229705,3430,3430,3430,3430,0
|
|
20240220,164900,773229705,3430,3430,3430,3430,0
|
|
20240220,164800,773229705,3430,3430,3430,3430,0
|
|
20240220,164700,773229705,3430,3430,3430,3430,0
|
|
20240220,164600,773229705,3430,3430,3430,3430,0
|
|
20240220,164500,773229705,3430,3430,3430,3430,0
|
|
20240220,164400,773229705,3430,3430,3430,3430,0
|
|
20240220,164300,773229705,3430,3430,3430,3430,0
|
|
20240220,164200,773229705,3430,3430,3430,3430,0
|
|
20240220,164100,773229705,3430,3430,3430,3430,0
|
|
20240220,164000,773229705,3430,3430,3430,3430,0
|
|
20240220,163900,773229705,3430,3430,3430,3430,0
|
|
20240220,163800,773229705,3430,3430,3430,3430,0
|
|
20240220,163700,773229705,3430,3430,3430,3430,0
|
|
20240220,163600,773229705,3430,3430,3430,3430,0
|
|
20240220,163500,773229705,3430,3430,3430,3430,0
|
|
20240220,163400,773229705,3430,3430,3430,3430,0
|
|
20240220,163300,773229705,3430,3430,3430,3430,0
|
|
20240220,163200,773229705,3430,3430,3430,3430,0
|
|
20240220,163100,773229705,3430,3430,3430,3430,0
|
|
20240220,163000,773229705,3430,3430,3430,3430,0
|
|
20240220,162900,773229705,3430,3430,3430,3430,0
|
|
20240220,162800,773229705,3430,3430,3430,3430,0
|
|
20240220,162700,773229705,3430,3430,3430,3430,0
|
|
20240220,162600,773229705,3430,3430,3430,3430,0
|
|
20240220,162500,773229705,3430,3430,3430,3430,2136
|
|
20240220,162400,773229705,3430,3430,3430,3430,0
|
|
20240220,162300,773229705,3430,3430,3430,3430,0
|
|
20240220,162200,773229705,3430,3430,3430,3430,0
|
|
20240220,162100,773229705,3430,3430,3430,3430,0
|
|
20240220,162000,773229705,3430,3430,3430,3430,0
|
|
20240220,161900,773229705,3430,3430,3430,3430,0
|
|
20240220,161800,773229705,3430,3430,3430,3430,0
|
|
20240220,161700,773229705,3430,3430,3430,3430,0
|
|
20240220,161600,773229705,3430,3430,3430,3430,0
|
|
20240220,161500,773229705,3430,3430,3430,3430,0
|
|
20240220,161400,773229705,3430,3430,3430,3430,0
|
|
20240220,161300,773229705,3430,3430,3430,3430,0
|
|
20240220,161200,773229705,3430,3430,3430,3430,0
|
|
20240220,161100,773229705,3430,3430,3430,3430,0
|
|
20240220,161000,773229705,3430,3430,3430,3430,0
|
|
20240220,160900,773229705,3430,3430,3430,3430,0
|
|
20240220,160800,773229705,3430,3430,3430,3430,0
|
|
20240220,160700,773229705,3430,3430,3430,3430,0
|
|
20240220,160600,773229705,3430,3430,3430,3430,0
|
|
20240220,160500,773229705,3430,3430,3430,3430,0
|
|
20240220,160400,773229705,3430,3430,3430,3430,0
|
|
20240220,160300,773229705,3430,3430,3430,3430,0
|
|
20240220,160200,773229705,3430,3430,3430,3430,0
|
|
20240220,160100,773229705,3430,3430,3430,3430,0
|
|
20240220,160000,773229705,3430,3430,3430,3430,0
|
|
20240220,155900,773229705,3430,3430,3430,3430,0
|
|
20240220,155800,773229705,3430,3430,3430,3430,0
|
|
20240220,155700,773229705,3430,3430,3430,3430,0
|
|
20240220,155600,773229705,3430,3430,3430,3430,0
|
|
20240220,155500,773229705,3430,3430,3430,3430,2136
|
|
20240220,155400,773229705,3430,3430,3430,3430,0
|
|
20240220,155300,773229705,3430,3430,3430,3430,0
|
|
20240220,155200,773229705,3430,3430,3430,3430,0
|
|
20240220,155100,773229705,3430,3430,3430,3430,0
|
|
20240220,155000,773229705,3430,3430,3430,3430,0
|
|
20240220,154900,773229705,3430,3430,3430,3430,0
|
|
20240220,154800,773229705,3430,3430,3430,3430,0
|
|
20240220,154700,773229705,3430,3430,3430,3430,0
|
|
20240220,154600,773229705,3430,3430,3430,3430,0
|
|
20240220,154500,773229705,3430,3430,3430,3430,0
|
|
20240220,154400,773229705,3430,3430,3430,3430,0
|
|
20240220,154300,773229705,3430,3430,3430,3430,0
|
|
20240220,154200,773229705,3430,3430,3430,3430,0
|
|
20240220,154100,773229705,3430,3430,3430,3430,0
|
|
20240220,154000,773229705,3430,3430,3430,3430,0
|
|
20240220,153900,773229705,3430,3430,3430,3430,0
|
|
20240220,153800,773229705,3430,3430,3430,3430,0
|
|
20240220,153700,773229705,3430,3430,3430,3430,0
|
|
20240220,153600,773229705,3430,3430,3430,3430,0
|
|
20240220,153500,773229705,3430,3430,3430,3430,0
|
|
20240220,153400,773229705,3430,3430,3430,3430,0
|
|
20240220,153300,773229705,3430,3430,3430,3430,0
|
|
20240220,153200,773229705,3430,3430,3430,3430,0
|
|
20240220,153100,773229705,3430,3430,3430,3430,0
|
|
20240220,153000,773229705,3430,3430,3430,3430,2136
|
|
20240220,152900,765903225,3410,3410,3410,3410,0
|
|
20240220,152800,765903225,3410,3410,3410,3410,0
|
|
20240220,152700,765903225,3410,3410,3410,3410,0
|
|
20240220,152600,765903225,3410,3410,3410,3410,0
|
|
20240220,152500,765903225,3410,3410,3410,3410,0
|
|
20240220,152400,765903225,3410,3410,3410,3410,0
|
|
20240220,152300,765903225,3410,3410,3410,3410,0
|
|
20240220,152200,765903225,3410,3410,3410,3410,0
|
|
20240220,152100,765903225,3410,3410,3410,3410,0
|
|
20240220,152000,765903225,3410,3410,3410,3410,0
|
|
20240220,151900,765903225,3410,3410,3410,3410,2
|
|
20240220,151800,765896405,3410,3410,3410,3410,0
|
|
20240220,151700,765896405,3410,3415,3420,3410,121
|
|
20240220,151600,765483135,3415,3415,3415,3415,104
|
|
20240220,151500,765127975,3420,3420,3420,3420,0
|
|
20240220,151400,765127975,3420,3420,3420,3420,0
|
|
20240220,151300,765127975,3420,3420,3420,3420,0
|
|
20240220,151200,765127975,3420,3420,3420,3420,0
|
|
20240220,151100,765127975,3420,3410,3420,3410,248
|
|
20240220,151000,764281555,3410,3410,3410,3410,2
|
|
20240220,150900,764274735,3410,3410,3410,3410,0
|
|
20240220,150800,764274735,3410,3410,3410,3410,13
|
|
20240220,150700,764230405,3415,3415,3415,3415,1
|
|
20240220,150600,764226990,3410,3410,3410,3410,0
|
|
20240220,150500,764226990,3410,3410,3410,3410,1077
|
|
20240220,150400,760554420,3410,3410,3410,3410,0
|
|
20240220,150300,760554420,3410,3410,3410,3410,1
|
|
20240220,150200,760551010,3420,3415,3420,3410,1238
|
|
20240220,150100,756329345,3420,3415,3420,3415,29
|
|
20240220,150000,756230305,3410,3410,3410,3410,299
|
|
20240220,145900,755210715,3410,3410,3410,3410,10
|
|
20240220,145800,755176615,3420,3420,3420,3420,0
|
|
20240220,145700,755176615,3420,3420,3420,3420,0
|
|
20240220,145600,755176615,3420,3420,3420,3420,2
|
|
20240220,145500,755169775,3410,3410,3410,3410,125
|
|
20240220,145400,754743525,3410,3410,3410,3410,0
|
|
20240220,145300,754743525,3410,3410,3410,3410,255
|
|
20240220,145200,753873975,3410,3410,3410,3410,5
|
|
20240220,145100,753856925,3420,3420,3420,3420,0
|
|
20240220,145000,753856925,3420,3415,3420,3415,20
|
|
20240220,144900,753788605,3415,3415,3415,3415,300
|
|
20240220,144800,752764105,3410,3415,3415,3410,135
|
|
20240220,144700,752303130,3415,3415,3415,3415,2
|
|
20240220,144600,752296300,3410,3410,3410,3410,158
|
|
20240220,144500,751757520,3410,3410,3410,3410,0
|
|
20240220,144400,751757520,3410,3410,3410,3410,2452
|
|
20240220,144300,743396200,3410,3410,3410,3410,0
|
|
20240220,144200,743396200,3410,3410,3410,3410,0
|
|
20240220,144100,743396200,3410,3410,3410,3410,393
|
|
20240220,144000,742056070,3410,3410,3410,3410,0
|
|
20240220,143900,742056070,3410,3410,3410,3410,144
|
|
20240220,143800,741565030,3410,3410,3410,3410,21
|
|
20240220,143700,741493420,3415,3415,3415,3415,0
|
|
20240220,143600,741493420,3415,3410,3415,3410,145
|
|
20240220,143500,740998470,3410,3410,3410,3410,0
|
|
20240220,143400,740998470,3410,3410,3410,3410,0
|
|
20240220,143300,740998470,3410,3410,3410,3410,0
|
|
20240220,143200,740998470,3410,3410,3410,3410,0
|
|
20240220,143100,740998470,3410,3415,3415,3410,3647
|
|
20240220,143000,728558965,3415,3415,3415,3415,0
|
|
20240220,142900,728558965,3415,3415,3415,3415,0
|
|
20240220,142800,728558965,3415,3415,3415,3415,0
|
|
20240220,142700,728558965,3415,3415,3415,3415,0
|
|
20240220,142600,728558965,3415,3415,3415,3415,9
|
|
20240220,142500,728528230,3420,3420,3420,3420,0
|
|
20240220,142400,728528230,3420,3420,3420,3420,574
|
|
20240220,142300,726565150,3410,3410,3410,3410,309
|
|
20240220,142200,725511460,3420,3420,3420,3410,503
|
|
20240220,142100,723794420,3420,3420,3420,3420,0
|
|
20240220,142000,723794420,3420,3420,3420,3420,5
|
|
20240220,141900,723777320,3420,3420,3420,3420,0
|
|
20240220,141800,723777320,3420,3420,3420,3420,1
|
|
20240220,141700,723773900,3410,3410,3410,3410,125
|
|
20240220,141600,723347650,3410,3410,3410,3410,525
|
|
20240220,141500,721557400,3410,3410,3410,3410,0
|
|
20240220,141400,721557400,3410,3410,3410,3410,0
|
|
20240220,141300,721557400,3410,3410,3410,3410,3000
|
|
20240220,141200,711327400,3410,3415,3415,3410,415
|
|
20240220,141100,709911695,3415,3415,3415,3415,0
|
|
20240220,141000,709911695,3415,3415,3415,3415,0
|
|
20240220,140900,709911695,3415,3415,3415,3415,7
|
|
20240220,140800,709887790,3415,3415,3415,3415,0
|
|
20240220,140700,709887790,3415,3415,3415,3415,0
|
|
20240220,140600,709887790,3415,3415,3415,3415,4000
|
|
20240220,140500,696227790,3420,3425,3425,3420,4155
|
|
20240220,140400,682014185,3425,3425,3425,3425,500
|
|
20240220,140300,680301685,3425,3425,3425,3425,0
|
|
20240220,140200,680301685,3425,3425,3425,3425,0
|
|
20240220,140100,680301685,3425,3425,3425,3425,0
|
|
20240220,140000,680301685,3425,3425,3425,3425,24
|
|
20240220,135900,680219485,3425,3425,3425,3425,222
|
|
20240220,135800,679459135,3425,3425,3425,3425,0
|
|
20240220,135700,679459135,3425,3425,3425,3425,13
|
|
20240220,135600,679414610,3425,3420,3425,3420,33
|
|
20240220,135500,679301640,3425,3425,3425,3425,29
|
|
20240220,135400,679202315,3425,3425,3425,3425,8
|
|
20240220,135300,679174915,3420,3420,3420,3420,0
|
|
20240220,135200,679174915,3420,3420,3420,3420,0
|
|
20240220,135100,679174915,3420,3420,3420,3420,1100
|
|
20240220,135000,675412915,3420,3420,3420,3420,4
|
|
20240220,134900,675399235,3425,3425,3425,3425,5
|
|
20240220,134800,675382110,3425,3425,3425,3425,0
|
|
20240220,134700,675382110,3425,3420,3425,3420,2418
|
|
20240220,134600,667100550,3420,3420,3420,3420,0
|
|
20240220,134500,667100550,3420,3420,3420,3420,57
|
|
20240220,134400,666905610,3420,3420,3420,3420,0
|
|
20240220,134300,666905610,3420,3420,3420,3420,339
|
|
20240220,134200,665746230,3420,3420,3420,3420,0
|
|
20240220,134100,665746230,3420,3420,3420,3420,30
|
|
20240220,134000,665643630,3430,3430,3430,3430,0
|
|
20240220,133900,665643630,3430,3430,3430,3430,1
|
|
20240220,133800,665640200,3430,3430,3430,3430,0
|
|
20240220,133700,665640200,3430,3425,3430,3425,222
|
|
20240220,133600,664878935,3430,3430,3430,3430,0
|
|
20240220,133500,664878935,3430,3430,3430,3430,100
|
|
20240220,133400,664535935,3430,3425,3430,3425,29
|
|
20240220,133300,664436605,3425,3425,3425,3425,0
|
|
20240220,133200,664436605,3425,3425,3425,3425,0
|
|
20240220,133100,664436605,3425,3425,3425,3425,100
|
|
20240220,133000,664094105,3415,3420,3420,3415,1000
|
|
20240220,132900,660675930,3420,3420,3420,3420,0
|
|
20240220,132800,660675930,3420,3420,3420,3420,0
|
|
20240220,132700,660675930,3420,3420,3420,3420,0
|
|
20240220,132600,660675930,3420,3420,3420,3420,0
|
|
20240220,132500,660675930,3420,3420,3420,3420,0
|
|
20240220,132400,660675930,3420,3425,3425,3420,49
|
|
20240220,132300,660508325,3425,3425,3425,3425,2
|
|
20240220,132200,660501475,3420,3420,3420,3420,0
|
|
20240220,132100,660501475,3420,3420,3420,3420,0
|
|
20240220,132000,660501475,3420,3420,3420,3420,35
|
|
20240220,131900,660381775,3420,3420,3425,3420,780
|
|
20240220,131800,657714170,3425,3425,3425,3425,0
|
|
20240220,131700,657714170,3425,3425,3425,3425,1060
|
|
20240220,131600,654083670,3425,3425,3425,3425,0
|
|
20240220,131500,654083670,3425,3425,3425,3425,1308
|
|
20240220,131400,649603770,3430,3430,3430,3430,0
|
|
20240220,131300,649603770,3430,3430,3430,3430,2
|
|
20240220,131200,649596910,3430,3430,3430,3430,300
|
|
20240220,131100,648567910,3430,3430,3430,3430,135
|
|
20240220,131000,648104860,3430,3425,3430,3425,1074
|
|
20240220,130900,644426400,3425,3420,3425,3420,290
|
|
20240220,130800,643433300,3420,3420,3420,3420,0
|
|
20240220,130700,643433300,3420,3420,3420,3420,0
|
|
20240220,130600,643433300,3420,3420,3420,3420,0
|
|
20240220,130500,643433300,3420,3420,3420,3420,5
|
|
20240220,130400,643416200,3420,3420,3420,3420,50
|
|
20240220,130300,643245200,3425,3425,3425,3425,50
|
|
20240220,130200,643073950,3430,3430,3430,3430,1
|
|
20240220,130100,643070520,3430,3430,3430,3430,0
|
|
20240220,130000,643070520,3430,3430,3430,3430,0
|
|
20240220,125900,643070520,3430,3425,3430,3425,750
|
|
20240220,125800,640498235,3415,3415,3415,3415,0
|
|
20240220,125700,640498235,3415,3415,3415,3415,0
|
|
20240220,125600,640498235,3415,3415,3415,3415,0
|
|
20240220,125500,640498235,3415,3415,3415,3415,0
|
|
20240220,125400,640498235,3415,3415,3415,3415,0
|
|
20240220,125300,640498235,3415,3415,3415,3415,25
|
|
20240220,125200,640412860,3415,3415,3415,3415,11
|
|
20240220,125100,640375295,3415,3415,3415,3415,190
|
|
20240220,125000,639726445,3415,3415,3415,3415,10
|
|
20240220,124900,639692295,3420,3420,3420,3420,0
|
|
20240220,124800,639692295,3420,3420,3420,3420,0
|
|
20240220,124700,639692295,3420,3420,3420,3420,0
|
|
20240220,124600,639692295,3420,3420,3420,3420,0
|
|
20240220,124500,639692295,3420,3420,3420,3420,357
|
|
20240220,124400,638471355,3420,3420,3420,3420,0
|
|
20240220,124300,638471355,3420,3415,3420,3415,1139
|
|
20240220,124200,634581475,3420,3420,3420,3420,0
|
|
20240220,124100,634581475,3420,3420,3420,3420,4
|
|
20240220,124000,634567795,3420,3420,3420,3420,0
|
|
20240220,123900,634567795,3420,3420,3420,3420,1
|
|
20240220,123800,634564375,3420,3420,3420,3420,0
|
|
20240220,123700,634564375,3420,3420,3420,3420,310
|
|
20240220,123600,633504175,3420,3415,3420,3415,272
|
|
20240220,123500,632574735,3415,3415,3415,3415,1100
|
|
20240220,123400,628818235,3420,3420,3420,3420,0
|
|
20240220,123300,628818235,3420,3420,3420,3420,0
|
|
20240220,123200,628818235,3420,3420,3420,3420,50
|
|
20240220,123100,628647235,3420,3420,3420,3420,600
|
|
20240220,123000,626595235,3420,3420,3420,3420,250
|
|
20240220,122900,625740235,3420,3420,3420,3420,49
|
|
20240220,122800,625572655,3420,3420,3420,3420,55
|
|
20240220,122700,625384555,3430,3420,3430,3420,306
|
|
20240220,122600,624338000,3425,3425,3425,3425,0
|
|
20240220,122500,624338000,3425,3425,3425,3425,0
|
|
20240220,122400,624338000,3425,3425,3425,3425,0
|
|
20240220,122300,624338000,3425,3425,3425,3425,500
|
|
20240220,122200,622625500,3425,3425,3425,3425,0
|
|
20240220,122100,622625500,3425,3425,3425,3425,0
|
|
20240220,122000,622625500,3425,3420,3425,3420,49
|
|
20240220,121900,622457700,3425,3425,3425,3425,451
|
|
20240220,121800,620913025,3425,3425,3425,3425,749
|
|
20240220,121700,618347700,3425,3425,3425,3425,292
|
|
20240220,121600,617347600,3425,3425,3425,3425,26
|
|
20240220,121500,617258550,3420,3420,3420,3420,0
|
|
20240220,121400,617258550,3420,3420,3420,3420,1899
|
|
20240220,121300,610763970,3420,3420,3420,3420,0
|
|
20240220,121200,610763970,3420,3420,3420,3420,7
|
|
20240220,121100,610740030,3420,3420,3420,3420,7
|
|
20240220,121000,610716090,3420,3420,3420,3420,0
|
|
20240220,120900,610716090,3420,3420,3420,3420,0
|
|
20240220,120800,610716090,3420,3420,3420,3420,0
|
|
20240220,120700,610716090,3420,3420,3420,3420,99
|
|
20240220,120600,610377510,3420,3420,3420,3420,0
|
|
20240220,120500,610377510,3420,3420,3420,3420,0
|
|
20240220,120400,610377510,3420,3420,3420,3420,0
|
|
20240220,120300,610377510,3420,3420,3420,3420,4000
|
|
20240220,120200,596697510,3420,3420,3420,3420,1054
|
|
20240220,120100,593092830,3420,3420,3420,3420,4000
|
|
20240220,120000,579412830,3420,3420,3420,3420,2000
|
|
20240220,115900,572572830,3420,3420,3420,3420,0
|
|
20240220,115800,572572830,3420,3420,3420,3420,50
|
|
20240220,115700,572401830,3420,3420,3420,3420,0
|
|
20240220,115600,572401830,3420,3420,3420,3420,294
|
|
20240220,115500,571396350,3410,3410,3410,3410,114
|
|
20240220,115400,571007610,3415,3415,3415,3415,0
|
|
20240220,115300,571007610,3415,3415,3415,3415,0
|
|
20240220,115200,571007610,3415,3420,3420,3415,1283
|
|
20240220,115100,566625165,3415,3415,3415,3415,0
|
|
20240220,115000,566625165,3415,3415,3415,3415,0
|
|
20240220,114900,566625165,3415,3415,3415,3415,66
|
|
20240220,114800,566399775,3410,3410,3410,3410,1500
|
|
20240220,114700,561284775,3410,3415,3415,3410,426
|
|
20240220,114600,559831965,3415,3415,3415,3415,1000
|
|
20240220,114500,556416965,3415,3420,3420,3415,30
|
|
20240220,114400,556314380,3420,3420,3420,3420,0
|
|
20240220,114300,556314380,3420,3420,3420,3420,10
|
|
20240220,114200,556280180,3420,3420,3420,3420,800
|
|
20240220,114100,553544180,3425,3425,3425,3425,135
|
|
20240220,114000,553081805,3425,3430,3430,3425,237
|
|
20240220,113900,552270075,3425,3425,3425,3425,115
|
|
20240220,113800,551876200,3430,3430,3430,3425,5
|
|
20240220,113700,551859060,3425,3425,3425,3425,262
|
|
20240220,113600,550961710,3425,3425,3425,3425,0
|
|
20240220,113500,550961710,3425,3430,3430,3425,101
|
|
20240220,113400,550615780,3420,3420,3420,3420,200
|
|
20240220,113300,549931780,3425,3425,3425,3425,0
|
|
20240220,113200,549931780,3425,3425,3425,3425,0
|
|
20240220,113100,549931780,3425,3420,3425,3420,149
|
|
20240220,113000,549421460,3425,3425,3425,3425,0
|
|
20240220,112900,549421460,3425,3425,3425,3425,0
|
|
20240220,112800,549421460,3425,3425,3425,3425,0
|
|
20240220,112700,549421460,3425,3425,3425,3425,0
|
|
20240220,112600,549421460,3425,3425,3425,3425,0
|
|
20240220,112500,549421460,3425,3425,3425,3425,0
|
|
20240220,112400,549421460,3425,3415,3425,3415,505
|
|
20240220,112300,547696875,3410,3415,3415,3410,1500
|
|
20240220,112200,542579165,3425,3425,3425,3425,232
|
|
20240220,112100,541784565,3430,3430,3430,3430,15
|
|
20240220,112000,541733115,3435,3435,3435,3435,144
|
|
20240220,111900,541238475,3435,3435,3435,3435,0
|
|
20240220,111800,541238475,3435,3425,3435,3420,419
|
|
20240220,111700,539802860,3410,3410,3410,3410,16
|
|
20240220,111600,539748300,3410,3435,3435,3410,1785
|
|
20240220,111500,533653385,3415,3425,3425,3415,3643
|
|
20240220,111400,521205140,3425,3425,3425,3425,4
|
|
20240220,111300,521191440,3425,3430,3430,3425,1209
|
|
20240220,111200,517049350,3430,3450,3450,3430,4985
|
|
20240220,111100,499926555,3440,3445,3450,3440,3029
|
|
20240220,111000,489500410,3450,3460,3460,3435,8430
|
|
20240220,110900,460461740,3465,3470,3485,3465,5090
|
|
20240220,110800,442795780,3475,3490,3495,3470,16722
|
|
20240220,110700,384577345,3480,3475,3510,3470,28604
|
|
20240220,110600,284771620,3470,3470,3495,3460,20753
|
|
20240220,110500,212662900,3465,3430,3480,3430,16118
|
|
20240220,110400,156955955,3430,3415,3435,3415,7343
|
|
20240220,110300,131826540,3405,3405,3405,3405,0
|
|
20240220,110200,131826540,3405,3405,3405,3405,0
|
|
20240220,110100,131826540,3405,3405,3405,3405,0
|
|
20240220,110000,131826540,3405,3415,3415,3405,560
|
|
20240220,105900,129914740,3420,3415,3420,3415,503
|
|
20240220,105800,128196980,3415,3415,3415,3415,2000
|
|
20240220,105700,121366980,3405,3405,3405,3405,0
|
|
20240220,105600,121366980,3405,3405,3405,3405,0
|
|
20240220,105500,121366980,3405,3405,3405,3405,0
|
|
20240220,105400,121366980,3405,3405,3405,3405,0
|
|
20240220,105300,121366980,3405,3405,3405,3405,1
|
|
20240220,105200,121363575,3420,3420,3420,3420,0
|
|
20240220,105100,121363575,3420,3415,3420,3415,2021
|
|
20240220,105000,114461855,3415,3415,3415,3415,0
|
|
20240220,104900,114461855,3415,3415,3415,3415,0
|
|
20240220,104800,114461855,3415,3415,3415,3415,1
|
|
20240220,104700,114458440,3405,3405,3405,3405,0
|
|
20240220,104600,114458440,3405,3405,3405,3405,387
|
|
20240220,104500,113140705,3405,3415,3415,3405,31
|
|
20240220,104400,113035140,3405,3405,3405,3405,0
|
|
20240220,104300,113035140,3405,3405,3405,3405,20
|
|
20240220,104200,112967040,3405,3410,3410,3405,147
|
|
20240220,104100,112465985,3420,3420,3420,3420,0
|
|
20240220,104000,112465985,3420,3420,3420,3420,0
|
|
20240220,103900,112465985,3420,3420,3420,3420,7
|
|
20240220,103800,112442045,3415,3410,3415,3405,854
|
|
20240220,103700,109529480,3415,3415,3415,3415,0
|
|
20240220,103600,109529480,3415,3415,3415,3415,1981
|
|
20240220,103500,102764365,3420,3420,3420,3420,62
|
|
20240220,103400,102552325,3420,3420,3420,3420,100
|
|
20240220,103300,102210325,3420,3420,3420,3420,1
|
|
20240220,103200,102206905,3420,3420,3420,3420,0
|
|
20240220,103100,102206905,3420,3420,3420,3420,0
|
|
20240220,103000,102206905,3420,3420,3420,3420,0
|
|
20240220,102900,102206905,3420,3420,3420,3420,0
|
|
20240220,102800,102206905,3420,3420,3420,3420,2
|
|
20240220,102700,102200065,3420,3420,3420,3420,2
|
|
20240220,102600,102193225,3425,3425,3425,3425,110
|
|
20240220,102500,101816475,3420,3420,3420,3420,155
|
|
20240220,102400,101286375,3420,3425,3425,3420,355
|
|
20240220,102300,100071465,3425,3425,3425,3425,0
|
|
20240220,102200,100071465,3425,3425,3425,3425,878
|
|
20240220,102100,97064315,3420,3415,3420,3415,3102
|
|
20240220,102000,86455925,3420,3420,3420,3420,1
|
|
20240220,101900,86452505,3420,3420,3420,3420,71
|
|
20240220,101800,86209685,3420,3420,3420,3420,0
|
|
20240220,101700,86209685,3420,3420,3420,3420,0
|
|
20240220,101600,86209685,3420,3420,3420,3420,0
|
|
20240220,101500,86209685,3420,3420,3420,3420,0
|
|
20240220,101400,86209685,3420,3420,3420,3420,0
|
|
20240220,101300,86209685,3420,3420,3420,3420,1
|
|
20240220,101200,86206265,3420,3420,3420,3420,70
|
|
20240220,101100,85966865,3420,3415,3420,3415,87
|
|
20240220,101000,85669415,3415,3415,3415,3415,30
|
|
20240220,100900,85566965,3415,3415,3415,3415,2
|
|
20240220,100800,85560135,3415,3415,3415,3415,1
|
|
20240220,100700,85556720,3420,3420,3420,3420,2
|
|
20240220,100600,85549880,3420,3420,3420,3420,253
|
|
20240220,100500,84684620,3420,3420,3420,3420,0
|
|
20240220,100400,84684620,3420,3420,3420,3420,500
|
|
20240220,100300,82974620,3420,3420,3420,3420,1
|
|
20240220,100200,82971200,3420,3420,3420,3420,0
|
|
20240220,100100,82971200,3420,3420,3420,3420,0
|
|
20240220,100000,82971200,3420,3420,3420,3420,0
|
|
20240220,095900,82971200,3420,3420,3420,3420,0
|
|
20240220,095800,82971200,3420,3420,3420,3415,74
|
|
20240220,095700,82718470,3420,3420,3420,3420,0
|
|
20240220,095600,82718470,3420,3420,3420,3420,150
|
|
20240220,095500,82205470,3425,3425,3425,3425,30
|
|
20240220,095400,82102720,3415,3415,3415,3415,0
|
|
20240220,095300,82102720,3415,3415,3415,3415,100
|
|
20240220,095200,81761220,3425,3425,3425,3425,100
|
|
20240220,095100,81418720,3415,3420,3420,3415,590
|
|
20240220,095000,79401420,3420,3420,3420,3420,0
|
|
20240220,094900,79401420,3420,3420,3420,3420,4
|
|
20240220,094800,79387740,3420,3420,3420,3420,1006
|
|
20240220,094700,75947220,3420,3420,3420,3420,1
|
|
20240220,094600,75943800,3425,3415,3425,3415,654
|
|
20240220,094500,73705835,3420,3420,3420,3420,0
|
|
20240220,094400,73705835,3420,3415,3420,3415,2014
|
|
20240220,094300,66828020,3425,3425,3425,3425,442
|
|
20240220,094200,65314170,3425,3425,3425,3425,1200
|
|
20240220,094100,61204170,3425,3425,3425,3425,1
|
|
20240220,094000,61200745,3425,3420,3425,3420,521
|
|
20240220,093900,59418870,3420,3420,3420,3420,524
|
|
20240220,093800,57626790,3420,3420,3420,3420,6
|
|
20240220,093700,57606270,3425,3425,3425,3420,386
|
|
20240220,093600,56284235,3425,3415,3425,3415,29
|
|
20240220,093500,56185120,3415,3415,3415,3415,8
|
|
20240220,093400,56157800,3420,3420,3420,3420,382
|
|
20240220,093300,54851360,3420,3420,3420,3420,1
|
|
20240220,093200,54847940,3410,3410,3410,3410,0
|
|
20240220,093100,54847940,3410,3410,3410,3410,1120
|
|
20240220,093000,51028740,3410,3405,3410,3405,92
|
|
20240220,092900,50715270,3410,3410,3410,3410,0
|
|
20240220,092800,50715270,3410,3410,3410,3410,0
|
|
20240220,092700,50715270,3410,3410,3410,3410,0
|
|
20240220,092600,50715270,3410,3410,3410,3410,0
|
|
20240220,092500,50715270,3410,3410,3410,3410,0
|
|
20240220,092400,50715270,3410,3410,3410,3410,0
|
|
20240220,092300,50715270,3410,3400,3410,3390,3531
|
|
20240220,092200,38723445,3400,3400,3400,3400,1000
|
|
20240220,092100,35323445,3410,3410,3410,3410,10
|
|
20240220,092000,35289345,3400,3405,3405,3400,1000
|
|
20240220,091900,31888970,3405,3410,3410,3405,385
|
|
20240220,091800,30577410,3410,3410,3410,3410,374
|
|
20240220,091700,29302070,3405,3405,3405,3405,5
|
|
20240220,091600,29285045,3405,3405,3405,3405,90
|
|
20240220,091500,28978595,3405,3405,3405,3405,202
|
|
20240220,091400,28290785,3405,3415,3415,3405,2260
|
|
20240220,091300,20581065,3415,3415,3415,3415,150
|
|
20240220,091200,20068815,3410,3410,3410,3410,0
|
|
20240220,091100,20068815,3410,3410,3410,3410,0
|
|
20240220,091000,20068815,3410,3415,3415,3410,100
|
|
20240220,090900,19727745,3420,3415,3420,3410,1019
|
|
20240220,090800,16250290,3425,3425,3425,3425,0
|
|
20240220,090700,16250290,3425,3425,3425,3425,154
|
|
20240220,090600,15722840,3425,3425,3425,3425,338
|
|
20240220,090500,14565190,3415,3415,3425,3410,2329
|
|
20240220,090400,6620260,3410,3410,3410,3410,0
|
|
20240220,090300,6620260,3410,3410,3410,3410,0
|
|
20240220,090200,6620260,3410,3410,3410,3410,0
|
|
20240220,090100,6620260,3410,3425,3425,3410,61
|
|
20240220,090000,6411350,3410,3430,3430,3410,1871
|