651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194800,285722720,7190,7190,7190,7190,3788
|
|
20240220,194700,285722720,7190,7190,7190,7190,0
|
|
20240220,194600,285722720,7190,7190,7190,7190,0
|
|
20240220,194500,285722720,7190,7190,7190,7190,0
|
|
20240220,194400,285722720,7190,7190,7190,7190,0
|
|
20240220,194300,285722720,7190,7190,7190,7190,0
|
|
20240220,194200,285722720,7190,7190,7190,7190,0
|
|
20240220,194100,285722720,7190,7190,7190,7190,0
|
|
20240220,194000,285722720,7190,7190,7190,7190,0
|
|
20240220,193900,285722720,7190,7190,7190,7190,0
|
|
20240220,193800,285722720,7190,7190,7190,7190,0
|
|
20240220,193700,285722720,7190,7190,7190,7190,0
|
|
20240220,193600,285722720,7190,7190,7190,7190,0
|
|
20240220,193500,285722720,7190,7190,7190,7190,0
|
|
20240220,193400,285722720,7190,7190,7190,7190,0
|
|
20240220,193300,285722720,7190,7190,7190,7190,0
|
|
20240220,193200,285722720,7190,7190,7190,7190,0
|
|
20240220,193100,285722720,7190,7190,7190,7190,0
|
|
20240220,193000,285722720,7190,7190,7190,7190,0
|
|
20240220,192900,285722720,7190,7190,7190,7190,0
|
|
20240220,192800,285722720,7190,7190,7190,7190,0
|
|
20240220,192700,285722720,7190,7190,7190,7190,0
|
|
20240220,192600,285722720,7190,7190,7190,7190,0
|
|
20240220,192500,285722720,7190,7190,7190,7190,0
|
|
20240220,192400,285722720,7190,7190,7190,7190,0
|
|
20240220,192300,285722720,7190,7190,7190,7190,0
|
|
20240220,192200,285722720,7190,7190,7190,7190,0
|
|
20240220,192100,285722720,7190,7190,7190,7190,0
|
|
20240220,192000,285722720,7190,7190,7190,7190,0
|
|
20240220,191900,285722720,7190,7190,7190,7190,0
|
|
20240220,191800,285722720,7190,7190,7190,7190,3788
|
|
20240220,191700,285722720,7190,7190,7190,7190,0
|
|
20240220,191600,285722720,7190,7190,7190,7190,0
|
|
20240220,191500,285722720,7190,7190,7190,7190,0
|
|
20240220,191400,285722720,7190,7190,7190,7190,0
|
|
20240220,191300,285722720,7190,7190,7190,7190,0
|
|
20240220,191200,285722720,7190,7190,7190,7190,0
|
|
20240220,191100,285722720,7190,7190,7190,7190,0
|
|
20240220,191000,285722720,7190,7190,7190,7190,0
|
|
20240220,190900,285722720,7190,7190,7190,7190,0
|
|
20240220,190800,285722720,7190,7190,7190,7190,0
|
|
20240220,190700,285722720,7190,7190,7190,7190,0
|
|
20240220,190600,285722720,7190,7190,7190,7190,0
|
|
20240220,190500,285722720,7190,7190,7190,7190,0
|
|
20240220,190400,285722720,7190,7190,7190,7190,0
|
|
20240220,190300,285722720,7190,7190,7190,7190,0
|
|
20240220,190200,285722720,7190,7190,7190,7190,0
|
|
20240220,190100,285722720,7190,7190,7190,7190,0
|
|
20240220,190000,285722720,7190,7190,7190,7190,0
|
|
20240220,185900,285722720,7190,7190,7190,7190,0
|
|
20240220,185800,285722720,7190,7190,7190,7190,0
|
|
20240220,185700,285722720,7190,7190,7190,7190,0
|
|
20240220,185600,285722720,7190,7190,7190,7190,0
|
|
20240220,185500,285722720,7190,7190,7190,7190,0
|
|
20240220,185400,285722720,7190,7190,7190,7190,0
|
|
20240220,185300,285722720,7190,7190,7190,7190,0
|
|
20240220,185200,285722720,7190,7190,7190,7190,0
|
|
20240220,185100,285722720,7190,7190,7190,7190,0
|
|
20240220,185000,285722720,7190,7190,7190,7190,0
|
|
20240220,184900,285722720,7190,7190,7190,7190,0
|
|
20240220,184800,285722720,7190,7190,7190,7190,3788
|
|
20240220,184700,285722720,7190,7190,7190,7190,0
|
|
20240220,184600,285722720,7190,7190,7190,7190,0
|
|
20240220,184500,285722720,7190,7190,7190,7190,0
|
|
20240220,184400,285722720,7190,7190,7190,7190,0
|
|
20240220,184300,285722720,7190,7190,7190,7190,0
|
|
20240220,184200,285722720,7190,7190,7190,7190,0
|
|
20240220,184100,285722720,7190,7190,7190,7190,0
|
|
20240220,184000,285722720,7190,7190,7190,7190,0
|
|
20240220,183900,285722720,7190,7190,7190,7190,0
|
|
20240220,183800,285722720,7190,7190,7190,7190,0
|
|
20240220,183700,285722720,7190,7190,7190,7190,0
|
|
20240220,183600,285722720,7190,7190,7190,7190,0
|
|
20240220,183500,285722720,7190,7190,7190,7190,0
|
|
20240220,183400,285722720,7190,7190,7190,7190,0
|
|
20240220,183300,285722720,7190,7190,7190,7190,0
|
|
20240220,183200,285722720,7190,7190,7190,7190,0
|
|
20240220,183100,285722720,7190,7190,7190,7190,0
|
|
20240220,183000,285722720,7190,7190,7190,7190,0
|
|
20240220,182900,285722720,7190,7190,7190,7190,0
|
|
20240220,182800,285722720,7190,7190,7190,7190,0
|
|
20240220,182700,285722720,7190,7190,7190,7190,0
|
|
20240220,182600,285722720,7190,7190,7190,7190,0
|
|
20240220,182500,285722720,7190,7190,7190,7190,0
|
|
20240220,182400,285722720,7190,7190,7190,7190,0
|
|
20240220,182300,285722720,7190,7190,7190,7190,0
|
|
20240220,182200,285722720,7190,7190,7190,7190,0
|
|
20240220,182100,285722720,7190,7190,7190,7190,0
|
|
20240220,182000,285722720,7190,7190,7190,7190,0
|
|
20240220,181900,285722720,7190,7190,7190,7190,0
|
|
20240220,181800,285722720,7190,7190,7190,7190,3788
|
|
20240220,181700,285722720,7190,7190,7190,7190,0
|
|
20240220,181600,285722720,7190,7190,7190,7190,0
|
|
20240220,181500,285722720,7190,7190,7190,7190,0
|
|
20240220,181400,285722720,7190,7190,7190,7190,0
|
|
20240220,181300,285722720,7190,7190,7190,7190,0
|
|
20240220,181200,285722720,7190,7190,7190,7190,0
|
|
20240220,181100,285722720,7190,7190,7190,7190,0
|
|
20240220,181000,285722720,7190,7190,7190,7190,0
|
|
20240220,180900,285722720,7190,7190,7190,7190,0
|
|
20240220,180800,285722720,7190,7190,7190,7190,0
|
|
20240220,180700,285722720,7190,7190,7190,7190,0
|
|
20240220,180600,285722720,7190,7190,7190,7190,0
|
|
20240220,180500,285722720,7190,7190,7190,7190,0
|
|
20240220,180400,285722720,7190,7190,7190,7190,0
|
|
20240220,180300,285722720,7190,7190,7190,7190,0
|
|
20240220,180200,285722720,7190,7190,7190,7190,0
|
|
20240220,180100,285722720,7190,7190,7190,7190,0
|
|
20240220,180000,285722720,7190,7190,7190,7190,0
|
|
20240220,175900,285722720,7190,7190,7190,7190,0
|
|
20240220,175800,285722720,7190,7190,7190,7190,0
|
|
20240220,175700,285722720,7190,7190,7190,7190,0
|
|
20240220,175600,285722720,7190,7190,7190,7190,0
|
|
20240220,175500,285722720,7190,7190,7190,7190,0
|
|
20240220,175400,285722720,7190,7190,7190,7190,0
|
|
20240220,175300,285722720,7190,7190,7190,7190,0
|
|
20240220,175200,285722720,7190,7190,7190,7190,0
|
|
20240220,175100,285722720,7190,7190,7190,7190,0
|
|
20240220,175000,285722720,7190,7190,7190,7190,0
|
|
20240220,174900,285722720,7190,7190,7190,7190,0
|
|
20240220,174800,285722720,7190,7190,7190,7190,3788
|
|
20240220,174700,285722720,7190,7190,7190,7190,0
|
|
20240220,174600,285722720,7190,7190,7190,7190,0
|
|
20240220,174500,285722720,7190,7190,7190,7190,0
|
|
20240220,174400,285722720,7190,7190,7190,7190,0
|
|
20240220,174300,285722720,7190,7190,7190,7190,0
|
|
20240220,174200,285722720,7190,7190,7190,7190,0
|
|
20240220,174100,285722720,7190,7190,7190,7190,0
|
|
20240220,174000,285722720,7190,7190,7190,7190,0
|
|
20240220,173900,285722720,7190,7190,7190,7190,0
|
|
20240220,173800,285722720,7190,7190,7190,7190,0
|
|
20240220,173700,285722720,7190,7190,7190,7190,0
|
|
20240220,173600,285722720,7190,7190,7190,7190,0
|
|
20240220,173500,285722720,7190,7190,7190,7190,0
|
|
20240220,173400,285722720,7190,7190,7190,7190,0
|
|
20240220,173300,285722720,7190,7190,7190,7190,0
|
|
20240220,173200,285722720,7190,7190,7190,7190,0
|
|
20240220,173100,285722720,7190,7190,7190,7190,0
|
|
20240220,173000,285722720,7190,7190,7190,7190,0
|
|
20240220,172900,285722720,7190,7190,7190,7190,0
|
|
20240220,172800,285722720,7190,7190,7190,7190,0
|
|
20240220,172700,285722720,7190,7190,7190,7190,0
|
|
20240220,172600,285722720,7190,7190,7190,7190,0
|
|
20240220,172500,285722720,7190,7190,7190,7190,0
|
|
20240220,172400,285722720,7190,7190,7190,7190,0
|
|
20240220,172300,285722720,7190,7190,7190,7190,0
|
|
20240220,172200,285722720,7190,7190,7190,7190,0
|
|
20240220,172100,285722720,7190,7190,7190,7190,0
|
|
20240220,172000,285722720,7190,7190,7190,7190,0
|
|
20240220,171900,285722720,7190,7190,7190,7190,0
|
|
20240220,171800,285722720,7190,7190,7190,7190,3788
|
|
20240220,171700,285722720,7190,7190,7190,7190,0
|
|
20240220,171600,285722720,7190,7190,7190,7190,0
|
|
20240220,171500,285722720,7190,7190,7190,7190,0
|
|
20240220,171400,285722720,7190,7190,7190,7190,0
|
|
20240220,171300,285722720,7190,7190,7190,7190,0
|
|
20240220,171200,285722720,7190,7190,7190,7190,0
|
|
20240220,171100,285722720,7190,7190,7190,7190,0
|
|
20240220,171000,285722720,7190,7190,7190,7190,0
|
|
20240220,170900,285722720,7190,7190,7190,7190,0
|
|
20240220,170800,285722720,7190,7190,7190,7190,0
|
|
20240220,170700,285722720,7190,7190,7190,7190,0
|
|
20240220,170600,285722720,7190,7190,7190,7190,0
|
|
20240220,170500,285722720,7190,7190,7190,7190,0
|
|
20240220,170400,285722720,7190,7190,7190,7190,0
|
|
20240220,170300,285722720,7190,7190,7190,7190,0
|
|
20240220,170200,285722720,7190,7190,7190,7190,0
|
|
20240220,170100,285722720,7190,7190,7190,7190,0
|
|
20240220,170000,285722720,7190,7190,7190,7190,0
|
|
20240220,165900,285722720,7190,7190,7190,7190,0
|
|
20240220,165800,285722720,7190,7190,7190,7190,0
|
|
20240220,165700,285722720,7190,7190,7190,7190,0
|
|
20240220,165600,285722720,7190,7190,7190,7190,0
|
|
20240220,165500,285722720,7190,7190,7190,7190,0
|
|
20240220,165400,285722720,7190,7190,7190,7190,0
|
|
20240220,165300,285722720,7190,7190,7190,7190,0
|
|
20240220,165200,285722720,7190,7190,7190,7190,0
|
|
20240220,165100,285722720,7190,7190,7190,7190,0
|
|
20240220,165000,285722720,7190,7190,7190,7190,0
|
|
20240220,164900,285722720,7190,7190,7190,7190,0
|
|
20240220,164800,285722720,7190,7190,7190,7190,3788
|
|
20240220,164700,285722720,7190,7190,7190,7190,0
|
|
20240220,164600,285722720,7190,7190,7190,7190,0
|
|
20240220,164500,285722720,7190,7190,7190,7190,0
|
|
20240220,164400,285722720,7190,7190,7190,7190,0
|
|
20240220,164300,285722720,7190,7190,7190,7190,0
|
|
20240220,164200,285722720,7190,7190,7190,7190,0
|
|
20240220,164100,285722720,7190,7190,7190,7190,0
|
|
20240220,164000,285722720,7190,7190,7190,7190,0
|
|
20240220,163900,285722720,7190,7190,7190,7190,0
|
|
20240220,163800,285722720,7190,7190,7190,7190,0
|
|
20240220,163700,285722720,7190,7190,7190,7190,0
|
|
20240220,163600,285722720,7190,7190,7190,7190,0
|
|
20240220,163500,285722720,7190,7190,7190,7190,0
|
|
20240220,163400,285722720,7190,7190,7190,7190,0
|
|
20240220,163300,285722720,7190,7190,7190,7190,0
|
|
20240220,163200,285722720,7190,7190,7190,7190,0
|
|
20240220,163100,285722720,7190,7190,7190,7190,0
|
|
20240220,163000,285722720,7190,7190,7190,7190,0
|
|
20240220,162900,285722720,7190,7190,7190,7190,0
|
|
20240220,162800,285722720,7190,7190,7190,7190,0
|
|
20240220,162700,285722720,7190,7190,7190,7190,0
|
|
20240220,162600,285722720,7190,7190,7190,7190,0
|
|
20240220,162500,285722720,7190,7190,7190,7190,0
|
|
20240220,162400,285722720,7190,7190,7190,7190,0
|
|
20240220,162300,285722720,7190,7190,7190,7190,0
|
|
20240220,162200,285722720,7190,7190,7190,7190,0
|
|
20240220,162100,285722720,7190,7190,7190,7190,0
|
|
20240220,162000,285722720,7190,7190,7190,7190,0
|
|
20240220,161900,285722720,7190,7190,7190,7190,0
|
|
20240220,161800,285722720,7190,7190,7190,7190,3788
|
|
20240220,161700,285722720,7190,7190,7190,7190,0
|
|
20240220,161600,285722720,7190,7190,7190,7190,0
|
|
20240220,161500,285722720,7190,7190,7190,7190,0
|
|
20240220,161400,285722720,7190,7190,7190,7190,0
|
|
20240220,161300,285722720,7190,7190,7190,7190,0
|
|
20240220,161200,285722720,7190,7190,7190,7190,0
|
|
20240220,161100,285722720,7190,7190,7190,7190,0
|
|
20240220,161000,285722720,7190,7190,7190,7190,0
|
|
20240220,160900,285722720,7190,7190,7190,7190,0
|
|
20240220,160800,285722720,7190,7190,7190,7190,0
|
|
20240220,160700,285722720,7190,7190,7190,7190,0
|
|
20240220,160600,285722720,7190,7190,7190,7190,0
|
|
20240220,160500,285722720,7190,7190,7190,7190,0
|
|
20240220,160400,285722720,7190,7190,7190,7190,0
|
|
20240220,160300,285722720,7190,7190,7190,7190,0
|
|
20240220,160200,285722720,7190,7190,7190,7190,0
|
|
20240220,160100,285722720,7190,7190,7190,7190,0
|
|
20240220,160000,285722720,7190,7190,7190,7190,0
|
|
20240220,155900,285722720,7190,7190,7190,7190,0
|
|
20240220,155800,285722720,7190,7190,7190,7190,0
|
|
20240220,155700,285722720,7190,7190,7190,7190,0
|
|
20240220,155600,285722720,7190,7190,7190,7190,0
|
|
20240220,155500,285722720,7190,7190,7190,7190,0
|
|
20240220,155400,285722720,7190,7190,7190,7190,0
|
|
20240220,155300,285722720,7190,7190,7190,7190,0
|
|
20240220,155200,285722720,7190,7190,7190,7190,0
|
|
20240220,155100,285722720,7190,7190,7190,7190,0
|
|
20240220,155000,285722720,7190,7190,7190,7190,0
|
|
20240220,154900,285722720,7190,7190,7190,7190,0
|
|
20240220,154800,285722720,7190,7190,7190,7190,3788
|
|
20240220,154700,285722720,7190,7190,7190,7190,0
|
|
20240220,154600,285722720,7190,7190,7190,7190,0
|
|
20240220,154500,285722720,7190,7190,7190,7190,0
|
|
20240220,154400,285722720,7190,7190,7190,7190,0
|
|
20240220,154300,285722720,7190,7190,7190,7190,0
|
|
20240220,154200,285722720,7190,7190,7190,7190,0
|
|
20240220,154100,285722720,7190,7190,7190,7190,0
|
|
20240220,154000,285722720,7190,7190,7190,7190,0
|
|
20240220,153900,285722720,7190,7190,7190,7190,0
|
|
20240220,153800,285722720,7190,7190,7190,7190,0
|
|
20240220,153700,285722720,7190,7190,7190,7190,0
|
|
20240220,153600,285722720,7190,7190,7190,7190,0
|
|
20240220,153500,285722720,7190,7190,7190,7190,0
|
|
20240220,153400,285722720,7190,7190,7190,7190,0
|
|
20240220,153300,285722720,7190,7190,7190,7190,0
|
|
20240220,153200,285722720,7190,7190,7190,7190,0
|
|
20240220,153100,285722720,7190,7190,7190,7190,0
|
|
20240220,153000,285722720,7190,7190,7190,7190,3788
|
|
20240220,152900,258487000,7210,7210,7210,7210,0
|
|
20240220,152800,258487000,7210,7210,7210,7210,0
|
|
20240220,152700,258487000,7210,7210,7210,7210,0
|
|
20240220,152600,258487000,7210,7210,7210,7210,0
|
|
20240220,152500,258487000,7210,7210,7210,7210,0
|
|
20240220,152400,258487000,7210,7210,7210,7210,0
|
|
20240220,152300,258487000,7210,7210,7210,7210,0
|
|
20240220,152200,258487000,7210,7210,7210,7210,0
|
|
20240220,152100,258487000,7210,7210,7210,7210,0
|
|
20240220,152000,258487000,7210,7210,7210,7210,0
|
|
20240220,151900,258487000,7210,7210,7210,7210,26
|
|
20240220,151800,258299540,7220,7230,7230,7220,212
|
|
20240220,151700,256766800,7240,7220,7240,7220,454
|
|
20240220,151600,253486860,7240,7230,7240,7230,152
|
|
20240220,151500,252387890,7230,7220,7230,7220,99
|
|
20240220,151400,251672450,7230,7230,7230,7230,13
|
|
20240220,151300,251578460,7210,7210,7210,7210,0
|
|
20240220,151200,251578460,7210,7210,7210,7210,0
|
|
20240220,151100,251578460,7210,7200,7210,7200,110
|
|
20240220,151000,250786420,7200,7200,7200,7200,200
|
|
20240220,150900,249346420,7190,7200,7200,7190,1578
|
|
20240220,150800,237988310,7190,7190,7200,7190,613
|
|
20240220,150700,233575840,7180,7190,7190,7180,210
|
|
20240220,150600,232066940,7180,7200,7200,7180,283
|
|
20240220,150500,230029460,7180,7180,7180,7180,0
|
|
20240220,150400,230029460,7180,7190,7190,7180,268
|
|
20240220,150300,228102610,7190,7190,7190,7190,1
|
|
20240220,150200,228095420,7190,7190,7190,7190,75
|
|
20240220,150100,227556170,7190,7190,7190,7190,11
|
|
20240220,150000,227477080,7180,7210,7210,7180,387
|
|
20240220,145900,224694290,7200,7200,7200,7200,1
|
|
20240220,145800,224687090,7190,7190,7190,7190,7
|
|
20240220,145700,224636760,7210,7200,7210,7190,372
|
|
20240220,145600,221960910,7210,7210,7210,7210,0
|
|
20240220,145500,221960910,7210,7200,7210,7200,92
|
|
20240220,145400,221298500,7200,7200,7200,7200,433
|
|
20240220,145300,218180900,7200,7210,7210,7200,462
|
|
20240220,145200,214851950,7210,7210,7210,7210,0
|
|
20240220,145100,214851950,7210,7210,7210,7210,100
|
|
20240220,145000,214130950,7210,7220,7220,7210,489
|
|
20240220,144900,210602430,7220,7220,7220,7220,109
|
|
20240220,144800,209815450,7220,7220,7220,7220,3
|
|
20240220,144700,209793790,7230,7230,7230,7230,11
|
|
20240220,144600,209714260,7230,7230,7230,7230,0
|
|
20240220,144500,209714260,7230,7230,7230,7230,7
|
|
20240220,144400,209663650,7230,7230,7230,7230,0
|
|
20240220,144300,209663650,7230,7230,7230,7220,341
|
|
20240220,144200,207201300,7230,7230,7230,7230,8
|
|
20240220,144100,207143460,7230,7230,7230,7230,300
|
|
20240220,144000,204974460,7230,7230,7230,7230,1
|
|
20240220,143900,204967230,7230,7220,7230,7210,89
|
|
20240220,143800,204324670,7210,7220,7220,7210,11
|
|
20240220,143700,204245300,7220,7220,7220,7220,3
|
|
20240220,143600,204223640,7220,7220,7220,7220,2
|
|
20240220,143500,204209200,7220,7220,7220,7220,22
|
|
20240220,143400,204050360,7220,7220,7220,7220,12
|
|
20240220,143300,203963720,7210,7210,7210,7210,155
|
|
20240220,143200,202846170,7220,7220,7220,7220,1
|
|
20240220,143100,202838950,7210,7240,7240,7210,537
|
|
20240220,143000,198959270,7230,7240,7240,7230,1839
|
|
20240220,142900,185655040,7240,7250,7250,7230,327
|
|
20240220,142800,183287440,7250,7250,7250,7250,0
|
|
20240220,142700,183287440,7250,7250,7250,7250,0
|
|
20240220,142600,183287440,7250,7250,7250,7250,0
|
|
20240220,142500,183287440,7250,7240,7250,7230,499
|
|
20240220,142400,179674750,7240,7240,7240,7240,1
|
|
20240220,142300,179667510,7230,7230,7230,7230,108
|
|
20240220,142200,178886670,7230,7240,7240,7230,1852
|
|
20240220,142100,165491610,7240,7250,7250,7240,236
|
|
20240220,142000,163780670,7250,7250,7250,7250,679
|
|
20240220,141900,158857920,7260,7260,7260,7260,4
|
|
20240220,141800,158828880,7270,7270,7270,7270,0
|
|
20240220,141700,158828880,7270,7270,7270,7270,2
|
|
20240220,141600,158814340,7260,7260,7260,7260,1
|
|
20240220,141500,158807080,7270,7270,7270,7270,0
|
|
20240220,141400,158807080,7270,7260,7270,7260,69
|
|
20240220,141300,158306090,7270,7270,7270,7270,10
|
|
20240220,141200,158233390,7270,7270,7270,7270,119
|
|
20240220,141100,157368260,7280,7290,7290,7270,1038
|
|
20240220,141000,149803950,7300,7310,7310,7290,2549
|
|
20240220,140900,131186850,7320,7320,7320,7320,10
|
|
20240220,140800,131113650,7320,7330,7330,7320,69
|
|
20240220,140700,130607890,7310,7320,7320,7310,1914
|
|
20240220,140600,116600010,7320,7320,7320,7320,0
|
|
20240220,140500,116600010,7320,7320,7320,7320,0
|
|
20240220,140400,116600010,7320,7340,7340,7320,352
|
|
20240220,140300,114018560,7340,7340,7340,7340,0
|
|
20240220,140200,114018560,7340,7340,7340,7340,0
|
|
20240220,140100,114018560,7340,7340,7340,7340,0
|
|
20240220,140000,114018560,7340,7360,7360,7340,2
|
|
20240220,135900,114003860,7320,7320,7320,7320,0
|
|
20240220,135800,114003860,7320,7320,7320,7320,0
|
|
20240220,135700,114003860,7320,7320,7320,7320,0
|
|
20240220,135600,114003860,7320,7320,7320,7320,0
|
|
20240220,135500,114003860,7320,7320,7320,7320,0
|
|
20240220,135400,114003860,7320,7320,7320,7320,7
|
|
20240220,135300,113952620,7350,7320,7350,7320,1706
|
|
20240220,135200,101424760,7320,7330,7330,7320,87
|
|
20240220,135100,100787100,7320,7320,7320,7320,0
|
|
20240220,135000,100787100,7320,7320,7320,7320,0
|
|
20240220,134900,100787100,7320,7320,7320,7320,0
|
|
20240220,134800,100787100,7320,7320,7320,7320,80
|
|
20240220,134700,100201500,7320,7320,7320,7320,0
|
|
20240220,134600,100201500,7320,7320,7320,7320,70
|
|
20240220,134500,99689100,7320,7330,7330,7320,902
|
|
20240220,134400,93077630,7330,7330,7330,7330,47
|
|
20240220,134300,92733120,7340,7340,7340,7340,0
|
|
20240220,134200,92733120,7340,7340,7340,7340,30
|
|
20240220,134100,92512920,7330,7330,7330,7330,0
|
|
20240220,134000,92512920,7330,7340,7340,7330,1025
|
|
20240220,133900,84999660,7340,7340,7340,7340,0
|
|
20240220,133800,84999660,7340,7340,7340,7340,0
|
|
20240220,133700,84999660,7340,7340,7340,7340,0
|
|
20240220,133600,84999660,7340,7340,7340,7340,2
|
|
20240220,133500,84984980,7340,7340,7340,7340,161
|
|
20240220,133400,83803240,7340,7340,7340,7340,918
|
|
20240220,133300,77065120,7350,7350,7350,7350,0
|
|
20240220,133200,77065120,7350,7350,7350,7350,0
|
|
20240220,133100,77065120,7350,7350,7350,7350,0
|
|
20240220,133000,77065120,7350,7350,7350,7350,10
|
|
20240220,132900,76991620,7340,7340,7340,7340,0
|
|
20240220,132800,76991620,7340,7350,7350,7340,207
|
|
20240220,132700,75470820,7350,7350,7350,7350,0
|
|
20240220,132600,75470820,7350,7350,7350,7350,0
|
|
20240220,132500,75470820,7350,7350,7350,7350,0
|
|
20240220,132400,75470820,7350,7350,7350,7350,0
|
|
20240220,132300,75470820,7350,7350,7350,7350,171
|
|
20240220,132200,74213970,7360,7360,7360,7360,0
|
|
20240220,132100,74213970,7360,7360,7360,7360,0
|
|
20240220,132000,74213970,7360,7360,7360,7360,0
|
|
20240220,131900,74213970,7360,7360,7360,7360,0
|
|
20240220,131800,74213970,7360,7360,7360,7360,1
|
|
20240220,131700,74206610,7360,7360,7360,7360,0
|
|
20240220,131600,74206610,7360,7360,7360,7360,10
|
|
20240220,131500,74133010,7360,7360,7360,7360,0
|
|
20240220,131400,74133010,7360,7360,7360,7360,0
|
|
20240220,131300,74133010,7360,7360,7360,7360,0
|
|
20240220,131200,74133010,7360,7360,7360,7360,0
|
|
20240220,131100,74133010,7360,7360,7360,7360,0
|
|
20240220,131000,74133010,7360,7360,7360,7360,0
|
|
20240220,130900,74133010,7360,7360,7360,7360,0
|
|
20240220,130800,74133010,7360,7360,7360,7360,0
|
|
20240220,130700,74133010,7360,7360,7360,7360,100
|
|
20240220,130600,73397010,7350,7350,7350,7350,0
|
|
20240220,130500,73397010,7350,7350,7350,7350,0
|
|
20240220,130400,73397010,7350,7350,7350,7350,0
|
|
20240220,130300,73397010,7350,7350,7350,7350,0
|
|
20240220,130200,73397010,7350,7350,7350,7350,10
|
|
20240220,130100,73323510,7360,7360,7360,7360,0
|
|
20240220,130000,73323510,7360,7360,7360,7360,0
|
|
20240220,125900,73323510,7360,7360,7360,7360,0
|
|
20240220,125800,73323510,7360,7360,7360,7360,0
|
|
20240220,125700,73323510,7360,7360,7360,7360,0
|
|
20240220,125600,73323510,7360,7360,7360,7360,0
|
|
20240220,125500,73323510,7360,7360,7360,7360,0
|
|
20240220,125400,73323510,7360,7360,7360,7360,0
|
|
20240220,125300,73323510,7360,7360,7360,7360,1
|
|
20240220,125200,73316150,7340,7340,7340,7340,1
|
|
20240220,125100,73308810,7340,7340,7340,7340,0
|
|
20240220,125000,73308810,7340,7340,7340,7340,0
|
|
20240220,124900,73308810,7340,7360,7360,7340,31
|
|
20240220,124800,73080750,7350,7350,7350,7350,0
|
|
20240220,124700,73080750,7350,7350,7350,7350,0
|
|
20240220,124600,73080750,7350,7350,7350,7350,220
|
|
20240220,124500,71463750,7350,7350,7350,7350,10
|
|
20240220,124400,71390250,7350,7350,7350,7350,156
|
|
20240220,124300,70243650,7350,7350,7350,7350,4
|
|
20240220,124200,70214250,7350,7350,7350,7350,7
|
|
20240220,124100,70162800,7350,7350,7350,7350,106
|
|
20240220,124000,69383700,7350,7350,7350,7350,33
|
|
20240220,123900,69141150,7350,7350,7350,7350,0
|
|
20240220,123800,69141150,7350,7350,7350,7350,0
|
|
20240220,123700,69141150,7350,7350,7350,7350,0
|
|
20240220,123600,69141150,7350,7350,7350,7350,0
|
|
20240220,123500,69141150,7350,7350,7350,7350,0
|
|
20240220,123400,69141150,7350,7350,7350,7350,0
|
|
20240220,123300,69141150,7350,7350,7350,7350,0
|
|
20240220,123200,69141150,7350,7350,7350,7350,0
|
|
20240220,123100,69141150,7350,7350,7350,7350,0
|
|
20240220,123000,69141150,7350,7350,7350,7350,0
|
|
20240220,122900,69141150,7350,7350,7350,7350,0
|
|
20240220,122800,69141150,7350,7350,7350,7350,0
|
|
20240220,122700,69141150,7350,7350,7350,7350,100
|
|
20240220,122600,68406150,7340,7340,7340,7340,0
|
|
20240220,122500,68406150,7340,7340,7340,7340,0
|
|
20240220,122400,68406150,7340,7340,7340,7340,0
|
|
20240220,122300,68406150,7340,7340,7340,7340,0
|
|
20240220,122200,68406150,7340,7340,7340,7340,0
|
|
20240220,122100,68406150,7340,7340,7340,7340,0
|
|
20240220,122000,68406150,7340,7340,7340,7340,0
|
|
20240220,121900,68406150,7340,7340,7340,7340,0
|
|
20240220,121800,68406150,7340,7340,7340,7340,0
|
|
20240220,121700,68406150,7340,7340,7340,7340,0
|
|
20240220,121600,68406150,7340,7340,7340,7340,0
|
|
20240220,121500,68406150,7340,7350,7350,7340,1070
|
|
20240220,121400,60541870,7360,7360,7360,7360,0
|
|
20240220,121300,60541870,7360,7360,7360,7360,0
|
|
20240220,121200,60541870,7360,7360,7360,7360,0
|
|
20240220,121100,60541870,7360,7360,7360,7360,0
|
|
20240220,121000,60541870,7360,7360,7360,7360,0
|
|
20240220,120900,60541870,7360,7360,7360,7360,0
|
|
20240220,120800,60541870,7360,7360,7360,7360,1
|
|
20240220,120700,60534510,7360,7360,7360,7360,0
|
|
20240220,120600,60534510,7360,7360,7360,7360,1
|
|
20240220,120500,60527150,7360,7360,7360,7360,1
|
|
20240220,120400,60519790,7350,7350,7350,7350,80
|
|
20240220,120300,59931790,7350,7350,7350,7350,0
|
|
20240220,120200,59931790,7350,7350,7350,7350,0
|
|
20240220,120100,59931790,7350,7350,7350,7350,0
|
|
20240220,120000,59931790,7350,7350,7350,7350,0
|
|
20240220,115900,59931790,7350,7350,7350,7350,0
|
|
20240220,115800,59931790,7350,7350,7350,7350,0
|
|
20240220,115700,59931790,7350,7350,7350,7350,0
|
|
20240220,115600,59931790,7350,7350,7350,7350,0
|
|
20240220,115500,59931790,7350,7350,7350,7350,0
|
|
20240220,115400,59931790,7350,7350,7350,7350,0
|
|
20240220,115300,59931790,7350,7350,7350,7350,0
|
|
20240220,115200,59931790,7350,7350,7350,7350,0
|
|
20240220,115100,59931790,7350,7350,7350,7350,0
|
|
20240220,115000,59931790,7350,7350,7350,7350,105
|
|
20240220,114900,59160040,7350,7350,7350,7350,11
|
|
20240220,114800,59079190,7350,7350,7350,7350,0
|
|
20240220,114700,59079190,7350,7350,7350,7350,10
|
|
20240220,114600,59005690,7360,7360,7360,7360,0
|
|
20240220,114500,59005690,7360,7360,7360,7360,0
|
|
20240220,114400,59005690,7360,7360,7360,7360,0
|
|
20240220,114300,59005690,7360,7360,7360,7360,5
|
|
20240220,114200,58968890,7360,7360,7360,7360,0
|
|
20240220,114100,58968890,7360,7360,7360,7360,10
|
|
20240220,114000,58895290,7360,7360,7360,7360,0
|
|
20240220,113900,58895290,7360,7360,7360,7360,0
|
|
20240220,113800,58895290,7360,7360,7360,7360,0
|
|
20240220,113700,58895290,7360,7360,7360,7360,0
|
|
20240220,113600,58895290,7360,7360,7360,7360,0
|
|
20240220,113500,58895290,7360,7360,7360,7360,0
|
|
20240220,113400,58895290,7360,7360,7360,7360,5
|
|
20240220,113300,58858490,7390,7390,7390,7390,0
|
|
20240220,113200,58858490,7390,7390,7390,7390,0
|
|
20240220,113100,58858490,7390,7380,7390,7380,255
|
|
20240220,113000,56975590,7380,7380,7380,7380,0
|
|
20240220,112900,56975590,7380,7380,7380,7380,0
|
|
20240220,112800,56975590,7380,7380,7380,7380,0
|
|
20240220,112700,56975590,7380,7380,7380,7380,0
|
|
20240220,112600,56975590,7380,7380,7380,7380,0
|
|
20240220,112500,56975590,7380,7380,7380,7380,2
|
|
20240220,112400,56960830,7380,7380,7380,7380,0
|
|
20240220,112300,56960830,7380,7380,7380,7380,0
|
|
20240220,112200,56960830,7380,7380,7380,7380,1
|
|
20240220,112100,56953450,7350,7350,7350,7350,0
|
|
20240220,112000,56953450,7350,7350,7350,7350,0
|
|
20240220,111900,56953450,7350,7350,7350,7350,0
|
|
20240220,111800,56953450,7350,7350,7350,7350,0
|
|
20240220,111700,56953450,7350,7350,7350,7350,13
|
|
20240220,111600,56857900,7340,7340,7340,7340,0
|
|
20240220,111500,56857900,7340,7340,7340,7340,0
|
|
20240220,111400,56857900,7340,7340,7340,7340,0
|
|
20240220,111300,56857900,7340,7340,7340,7340,0
|
|
20240220,111200,56857900,7340,7340,7340,7340,0
|
|
20240220,111100,56857900,7340,7340,7340,7340,0
|
|
20240220,111000,56857900,7340,7340,7340,7340,0
|
|
20240220,110900,56857900,7340,7340,7340,7340,0
|
|
20240220,110800,56857900,7340,7350,7350,7340,1020
|
|
20240220,110700,49371010,7350,7350,7350,7350,0
|
|
20240220,110600,49371010,7350,7350,7350,7350,41
|
|
20240220,110500,49069660,7340,7340,7340,7340,0
|
|
20240220,110400,49069660,7340,7340,7340,7340,0
|
|
20240220,110300,49069660,7340,7340,7340,7340,0
|
|
20240220,110200,49069660,7340,7370,7370,7340,423
|
|
20240220,110100,45960060,7390,7390,7390,7390,0
|
|
20240220,110000,45960060,7390,7390,7390,7390,20
|
|
20240220,105900,45812260,7400,7400,7400,7400,0
|
|
20240220,105800,45812260,7400,7400,7400,7400,0
|
|
20240220,105700,45812260,7400,7400,7400,7400,0
|
|
20240220,105600,45812260,7400,7400,7400,7400,84
|
|
20240220,105500,45190660,7370,7370,7370,7370,0
|
|
20240220,105400,45190660,7370,7370,7370,7370,0
|
|
20240220,105300,45190660,7370,7370,7370,7370,91
|
|
20240220,105200,44519990,7350,7350,7350,7350,0
|
|
20240220,105100,44519990,7350,7350,7350,7350,0
|
|
20240220,105000,44519990,7350,7350,7350,7350,40
|
|
20240220,104900,44225990,7370,7370,7370,7370,0
|
|
20240220,104800,44225990,7370,7370,7370,7370,0
|
|
20240220,104700,44225990,7370,7370,7370,7370,6
|
|
20240220,104600,44181770,7370,7370,7370,7370,1
|
|
20240220,104500,44174400,7350,7350,7350,7350,0
|
|
20240220,104400,44174400,7350,7350,7350,7350,0
|
|
20240220,104300,44174400,7350,7350,7350,7350,0
|
|
20240220,104200,44174400,7350,7350,7350,7350,0
|
|
20240220,104100,44174400,7350,7350,7350,7350,0
|
|
20240220,104000,44174400,7350,7350,7350,7350,0
|
|
20240220,103900,44174400,7350,7350,7350,7350,0
|
|
20240220,103800,44174400,7350,7350,7350,7350,0
|
|
20240220,103700,44174400,7350,7350,7350,7350,0
|
|
20240220,103600,44174400,7350,7350,7350,7350,0
|
|
20240220,103500,44174400,7350,7350,7350,7350,0
|
|
20240220,103400,44174400,7350,7350,7350,7350,0
|
|
20240220,103300,44174400,7350,7350,7350,7350,0
|
|
20240220,103200,44174400,7350,7370,7370,7350,50
|
|
20240220,103100,43806860,7370,7370,7370,7370,0
|
|
20240220,103000,43806860,7370,7370,7370,7370,0
|
|
20240220,102900,43806860,7370,7370,7370,7370,0
|
|
20240220,102800,43806860,7370,7370,7370,7370,3
|
|
20240220,102700,43784750,7370,7370,7370,7370,0
|
|
20240220,102600,43784750,7370,7360,7370,7360,98
|
|
20240220,102500,43063360,7360,7360,7360,7360,0
|
|
20240220,102400,43063360,7360,7360,7360,7360,0
|
|
20240220,102300,43063360,7360,7360,7360,7360,0
|
|
20240220,102200,43063360,7360,7360,7360,7360,0
|
|
20240220,102100,43063360,7360,7360,7360,7360,0
|
|
20240220,102000,43063360,7360,7360,7360,7360,106
|
|
20240220,101900,42283200,7350,7350,7350,7350,0
|
|
20240220,101800,42283200,7350,7350,7350,7350,131
|
|
20240220,101700,41320350,7350,7340,7350,7340,108
|
|
20240220,101600,40527600,7330,7330,7330,7330,0
|
|
20240220,101500,40527600,7330,7330,7330,7330,0
|
|
20240220,101400,40527600,7330,7330,7330,7330,0
|
|
20240220,101300,40527600,7330,7330,7330,7330,0
|
|
20240220,101200,40527600,7330,7330,7330,7330,0
|
|
20240220,101100,40527600,7330,7330,7330,7330,0
|
|
20240220,101000,40527600,7330,7330,7330,7330,0
|
|
20240220,100900,40527600,7330,7340,7340,7330,200
|
|
20240220,100800,39060600,7350,7350,7350,7350,0
|
|
20240220,100700,39060600,7350,7340,7350,7340,97
|
|
20240220,100600,38347700,7340,7350,7350,7340,107
|
|
20240220,100500,37562250,7360,7360,7360,7360,0
|
|
20240220,100400,37562250,7360,7360,7360,7360,10
|
|
20240220,100300,37488650,7360,7360,7360,7360,112
|
|
20240220,100200,36664330,7340,7340,7340,7340,0
|
|
20240220,100100,36664330,7340,7340,7340,7340,100
|
|
20240220,100000,35930330,7340,7340,7340,7340,8
|
|
20240220,095900,35871610,7360,7330,7360,7330,105
|
|
20240220,095800,35101870,7360,7360,7360,7360,1
|
|
20240220,095700,35094510,7320,7340,7340,7320,300
|
|
20240220,095600,32898380,7330,7330,7330,7330,100
|
|
20240220,095500,32165380,7330,7330,7330,7330,0
|
|
20240220,095400,32165380,7330,7330,7330,7330,0
|
|
20240220,095300,32165380,7330,7330,7330,7330,0
|
|
20240220,095200,32165380,7330,7330,7330,7330,0
|
|
20240220,095100,32165380,7330,7330,7330,7330,0
|
|
20240220,095000,32165380,7330,7330,7330,7330,0
|
|
20240220,094900,32165380,7330,7330,7330,7330,0
|
|
20240220,094800,32165380,7330,7330,7330,7330,183
|
|
20240220,094700,30823990,7330,7340,7340,7330,100
|
|
20240220,094600,30090980,7330,7330,7330,7330,0
|
|
20240220,094500,30090980,7330,7330,7330,7330,130
|
|
20240220,094400,29138080,7340,7340,7340,7340,0
|
|
20240220,094300,29138080,7340,7340,7340,7340,0
|
|
20240220,094200,29138080,7340,7340,7340,7330,907
|
|
20240220,094100,22487950,7370,7340,7370,7340,111
|
|
20240220,094000,21672880,7370,7370,7370,7370,1
|
|
20240220,093900,21665510,7370,7370,7370,7370,1
|
|
20240220,093800,21658140,7350,7340,7350,7340,102
|
|
20240220,093700,20909440,7340,7340,7340,7340,0
|
|
20240220,093600,20909440,7340,7340,7340,7340,100
|
|
20240220,093500,20175440,7340,7340,7340,7340,0
|
|
20240220,093400,20175440,7340,7340,7340,7340,0
|
|
20240220,093300,20175440,7340,7340,7340,7340,100
|
|
20240220,093200,19441440,7340,7340,7340,7340,0
|
|
20240220,093100,19441440,7340,7340,7340,7340,50
|
|
20240220,093000,19074440,7330,7330,7330,7330,125
|
|
20240220,092900,18158190,7320,7360,7360,7320,50
|
|
20240220,092800,17791330,7360,7360,7360,7360,1
|
|
20240220,092700,17783970,7360,7360,7360,7360,2
|
|
20240220,092600,17769250,7360,7360,7360,7360,0
|
|
20240220,092500,17769250,7360,7360,7360,7360,24
|
|
20240220,092400,17592610,7350,7350,7350,7350,180
|
|
20240220,092300,16269610,7350,7360,7360,7350,149
|
|
20240220,092200,15173970,7360,7350,7360,7350,182
|
|
20240220,092100,13836130,7360,7360,7360,7350,27
|
|
20240220,092000,13637610,7360,7360,7360,7360,102
|
|
20240220,091900,12886890,7370,7370,7370,7360,131
|
|
20240220,091800,11922420,7380,7380,7380,7380,0
|
|
20240220,091700,11922420,7380,7380,7380,7380,413
|
|
20240220,091600,8874480,7380,7380,7380,7380,0
|
|
20240220,091500,8874480,7380,7390,7390,7380,600
|
|
20240220,091400,4446400,7400,7400,7400,7400,20
|
|
20240220,091300,4298400,7400,7400,7400,7400,8
|
|
20240220,091200,4239200,7400,7400,7400,7400,0
|
|
20240220,091100,4239200,7400,7410,7410,7400,205
|
|
20240220,091000,2722180,7420,7420,7420,7420,0
|
|
20240220,090900,2722180,7420,7420,7420,7420,0
|
|
20240220,090800,2722180,7420,7420,7420,7420,2
|
|
20240220,090700,2707340,7410,7410,7410,7410,0
|
|
20240220,090600,2707340,7410,7410,7410,7410,0
|
|
20240220,090500,2707340,7410,7410,7410,7410,81
|
|
20240220,090400,2107130,7410,7410,7410,7410,19
|
|
20240220,090300,1966340,7410,7410,7410,7410,110
|
|
20240220,090200,1151240,7410,7410,7410,7410,100
|
|
20240220,090100,410240,7460,7460,7460,7460,2
|
|
20240220,090000,395320,7460,7450,7460,7450,53
|