680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201700,383792300,7240,7240,7240,7240,1612
|
|
20240220,201600,383792300,7240,7240,7240,7240,0
|
|
20240220,201500,383792300,7240,7240,7240,7240,0
|
|
20240220,201400,383792300,7240,7240,7240,7240,0
|
|
20240220,201300,383792300,7240,7240,7240,7240,0
|
|
20240220,201200,383792300,7240,7240,7240,7240,0
|
|
20240220,201100,383792300,7240,7240,7240,7240,0
|
|
20240220,201000,383792300,7240,7240,7240,7240,0
|
|
20240220,200900,383792300,7240,7240,7240,7240,0
|
|
20240220,200800,383792300,7240,7240,7240,7240,0
|
|
20240220,200700,383792300,7240,7240,7240,7240,0
|
|
20240220,200600,383792300,7240,7240,7240,7240,0
|
|
20240220,200500,383792300,7240,7240,7240,7240,0
|
|
20240220,200400,383792300,7240,7240,7240,7240,0
|
|
20240220,200300,383792300,7240,7240,7240,7240,0
|
|
20240220,200200,383792300,7240,7240,7240,7240,0
|
|
20240220,200100,383792300,7240,7240,7240,7240,0
|
|
20240220,200000,383792300,7240,7240,7240,7240,0
|
|
20240220,195900,383792300,7240,7240,7240,7240,0
|
|
20240220,195800,383792300,7240,7240,7240,7240,0
|
|
20240220,195700,383792300,7240,7240,7240,7240,0
|
|
20240220,195600,383792300,7240,7240,7240,7240,0
|
|
20240220,195500,383792300,7240,7240,7240,7240,0
|
|
20240220,195400,383792300,7240,7240,7240,7240,0
|
|
20240220,195300,383792300,7240,7240,7240,7240,0
|
|
20240220,195200,383792300,7240,7240,7240,7240,0
|
|
20240220,195100,383792300,7240,7240,7240,7240,0
|
|
20240220,195000,383792300,7240,7240,7240,7240,0
|
|
20240220,194900,383792300,7240,7240,7240,7240,0
|
|
20240220,194800,383792300,7240,7240,7240,7240,0
|
|
20240220,194700,383792300,7240,7240,7240,7240,1612
|
|
20240220,194600,383792300,7240,7240,7240,7240,0
|
|
20240220,194500,383792300,7240,7240,7240,7240,0
|
|
20240220,194400,383792300,7240,7240,7240,7240,0
|
|
20240220,194300,383792300,7240,7240,7240,7240,0
|
|
20240220,194200,383792300,7240,7240,7240,7240,0
|
|
20240220,194100,383792300,7240,7240,7240,7240,0
|
|
20240220,194000,383792300,7240,7240,7240,7240,0
|
|
20240220,193900,383792300,7240,7240,7240,7240,0
|
|
20240220,193800,383792300,7240,7240,7240,7240,0
|
|
20240220,193700,383792300,7240,7240,7240,7240,0
|
|
20240220,193600,383792300,7240,7240,7240,7240,0
|
|
20240220,193500,383792300,7240,7240,7240,7240,0
|
|
20240220,193400,383792300,7240,7240,7240,7240,0
|
|
20240220,193300,383792300,7240,7240,7240,7240,0
|
|
20240220,193200,383792300,7240,7240,7240,7240,0
|
|
20240220,193100,383792300,7240,7240,7240,7240,0
|
|
20240220,193000,383792300,7240,7240,7240,7240,0
|
|
20240220,192900,383792300,7240,7240,7240,7240,0
|
|
20240220,192800,383792300,7240,7240,7240,7240,0
|
|
20240220,192700,383792300,7240,7240,7240,7240,0
|
|
20240220,192600,383792300,7240,7240,7240,7240,0
|
|
20240220,192500,383792300,7240,7240,7240,7240,0
|
|
20240220,192400,383792300,7240,7240,7240,7240,0
|
|
20240220,192300,383792300,7240,7240,7240,7240,0
|
|
20240220,192200,383792300,7240,7240,7240,7240,0
|
|
20240220,192100,383792300,7240,7240,7240,7240,0
|
|
20240220,192000,383792300,7240,7240,7240,7240,0
|
|
20240220,191900,383792300,7240,7240,7240,7240,0
|
|
20240220,191800,383792300,7240,7240,7240,7240,0
|
|
20240220,191700,383792300,7240,7240,7240,7240,1612
|
|
20240220,191600,383792300,7240,7240,7240,7240,0
|
|
20240220,191500,383792300,7240,7240,7240,7240,0
|
|
20240220,191400,383792300,7240,7240,7240,7240,0
|
|
20240220,191300,383792300,7240,7240,7240,7240,0
|
|
20240220,191200,383792300,7240,7240,7240,7240,0
|
|
20240220,191100,383792300,7240,7240,7240,7240,0
|
|
20240220,191000,383792300,7240,7240,7240,7240,0
|
|
20240220,190900,383792300,7240,7240,7240,7240,0
|
|
20240220,190800,383792300,7240,7240,7240,7240,0
|
|
20240220,190700,383792300,7240,7240,7240,7240,0
|
|
20240220,190600,383792300,7240,7240,7240,7240,0
|
|
20240220,190500,383792300,7240,7240,7240,7240,0
|
|
20240220,190400,383792300,7240,7240,7240,7240,0
|
|
20240220,190300,383792300,7240,7240,7240,7240,0
|
|
20240220,190200,383792300,7240,7240,7240,7240,0
|
|
20240220,190100,383792300,7240,7240,7240,7240,0
|
|
20240220,190000,383792300,7240,7240,7240,7240,0
|
|
20240220,185900,383792300,7240,7240,7240,7240,0
|
|
20240220,185800,383792300,7240,7240,7240,7240,0
|
|
20240220,185700,383792300,7240,7240,7240,7240,0
|
|
20240220,185600,383792300,7240,7240,7240,7240,0
|
|
20240220,185500,383792300,7240,7240,7240,7240,0
|
|
20240220,185400,383792300,7240,7240,7240,7240,0
|
|
20240220,185300,383792300,7240,7240,7240,7240,0
|
|
20240220,185200,383792300,7240,7240,7240,7240,0
|
|
20240220,185100,383792300,7240,7240,7240,7240,0
|
|
20240220,185000,383792300,7240,7240,7240,7240,0
|
|
20240220,184900,383792300,7240,7240,7240,7240,0
|
|
20240220,184800,383792300,7240,7240,7240,7240,0
|
|
20240220,184700,383792300,7240,7240,7240,7240,1612
|
|
20240220,184600,383792300,7240,7240,7240,7240,0
|
|
20240220,184500,383792300,7240,7240,7240,7240,0
|
|
20240220,184400,383792300,7240,7240,7240,7240,0
|
|
20240220,184300,383792300,7240,7240,7240,7240,0
|
|
20240220,184200,383792300,7240,7240,7240,7240,0
|
|
20240220,184100,383792300,7240,7240,7240,7240,0
|
|
20240220,184000,383792300,7240,7240,7240,7240,0
|
|
20240220,183900,383792300,7240,7240,7240,7240,0
|
|
20240220,183800,383792300,7240,7240,7240,7240,0
|
|
20240220,183700,383792300,7240,7240,7240,7240,0
|
|
20240220,183600,383792300,7240,7240,7240,7240,0
|
|
20240220,183500,383792300,7240,7240,7240,7240,0
|
|
20240220,183400,383792300,7240,7240,7240,7240,0
|
|
20240220,183300,383792300,7240,7240,7240,7240,0
|
|
20240220,183200,383792300,7240,7240,7240,7240,0
|
|
20240220,183100,383792300,7240,7240,7240,7240,0
|
|
20240220,183000,383792300,7240,7240,7240,7240,0
|
|
20240220,182900,383792300,7240,7240,7240,7240,0
|
|
20240220,182800,383792300,7240,7240,7240,7240,0
|
|
20240220,182700,383792300,7240,7240,7240,7240,0
|
|
20240220,182600,383792300,7240,7240,7240,7240,0
|
|
20240220,182500,383792300,7240,7240,7240,7240,0
|
|
20240220,182400,383792300,7240,7240,7240,7240,0
|
|
20240220,182300,383792300,7240,7240,7240,7240,0
|
|
20240220,182200,383792300,7240,7240,7240,7240,0
|
|
20240220,182100,383792300,7240,7240,7240,7240,0
|
|
20240220,182000,383792300,7240,7240,7240,7240,0
|
|
20240220,181900,383792300,7240,7240,7240,7240,0
|
|
20240220,181800,383792300,7240,7240,7240,7240,0
|
|
20240220,181700,383792300,7240,7240,7240,7240,1612
|
|
20240220,181600,383792300,7240,7240,7240,7240,0
|
|
20240220,181500,383792300,7240,7240,7240,7240,0
|
|
20240220,181400,383792300,7240,7240,7240,7240,0
|
|
20240220,181300,383792300,7240,7240,7240,7240,0
|
|
20240220,181200,383792300,7240,7240,7240,7240,0
|
|
20240220,181100,383792300,7240,7240,7240,7240,0
|
|
20240220,181000,383792300,7240,7240,7240,7240,0
|
|
20240220,180900,383792300,7240,7240,7240,7240,0
|
|
20240220,180800,383792300,7240,7240,7240,7240,0
|
|
20240220,180700,383792300,7240,7240,7240,7240,0
|
|
20240220,180600,383792300,7240,7240,7240,7240,0
|
|
20240220,180500,383792300,7240,7240,7240,7240,0
|
|
20240220,180400,383792300,7240,7240,7240,7240,0
|
|
20240220,180300,383792300,7240,7240,7240,7240,0
|
|
20240220,180200,383792300,7240,7240,7240,7240,0
|
|
20240220,180100,383792300,7240,7240,7240,7240,0
|
|
20240220,180000,383792300,7240,7240,7240,7240,0
|
|
20240220,175900,383792300,7240,7240,7240,7240,0
|
|
20240220,175800,383792300,7240,7240,7240,7240,0
|
|
20240220,175700,383792300,7240,7240,7240,7240,0
|
|
20240220,175600,383792300,7240,7240,7240,7240,0
|
|
20240220,175500,383792300,7240,7240,7240,7240,0
|
|
20240220,175400,383792300,7240,7240,7240,7240,0
|
|
20240220,175300,383792300,7240,7240,7240,7240,0
|
|
20240220,175200,383792300,7240,7240,7240,7240,0
|
|
20240220,175100,383792300,7240,7240,7240,7240,0
|
|
20240220,175000,383792300,7240,7240,7240,7240,0
|
|
20240220,174900,383792300,7240,7240,7240,7240,0
|
|
20240220,174800,383792300,7240,7240,7240,7240,0
|
|
20240220,174700,383792300,7240,7240,7240,7240,1612
|
|
20240220,174600,383792300,7240,7240,7240,7240,0
|
|
20240220,174500,383792300,7240,7240,7240,7240,0
|
|
20240220,174400,383792300,7240,7240,7240,7240,0
|
|
20240220,174300,383792300,7240,7240,7240,7240,0
|
|
20240220,174200,383792300,7240,7240,7240,7240,0
|
|
20240220,174100,383792300,7240,7240,7240,7240,0
|
|
20240220,174000,383792300,7240,7240,7240,7240,0
|
|
20240220,173900,383792300,7240,7240,7240,7240,0
|
|
20240220,173800,383792300,7240,7240,7240,7240,0
|
|
20240220,173700,383792300,7240,7240,7240,7240,0
|
|
20240220,173600,383792300,7240,7240,7240,7240,0
|
|
20240220,173500,383792300,7240,7240,7240,7240,0
|
|
20240220,173400,383792300,7240,7240,7240,7240,0
|
|
20240220,173300,383792300,7240,7240,7240,7240,0
|
|
20240220,173200,383792300,7240,7240,7240,7240,0
|
|
20240220,173100,383792300,7240,7240,7240,7240,0
|
|
20240220,173000,383792300,7240,7240,7240,7240,0
|
|
20240220,172900,383792300,7240,7240,7240,7240,0
|
|
20240220,172800,383792300,7240,7240,7240,7240,0
|
|
20240220,172700,383792300,7240,7240,7240,7240,0
|
|
20240220,172600,383792300,7240,7240,7240,7240,0
|
|
20240220,172500,383792300,7240,7240,7240,7240,0
|
|
20240220,172400,383792300,7240,7240,7240,7240,0
|
|
20240220,172300,383792300,7240,7240,7240,7240,0
|
|
20240220,172200,383792300,7240,7240,7240,7240,0
|
|
20240220,172100,383792300,7240,7240,7240,7240,0
|
|
20240220,172000,383792300,7240,7240,7240,7240,0
|
|
20240220,171900,383792300,7240,7240,7240,7240,0
|
|
20240220,171800,383792300,7240,7240,7240,7240,0
|
|
20240220,171700,383792300,7240,7240,7240,7240,1612
|
|
20240220,171600,383792300,7240,7240,7240,7240,0
|
|
20240220,171500,383792300,7240,7240,7240,7240,0
|
|
20240220,171400,383792300,7240,7240,7240,7240,0
|
|
20240220,171300,383792300,7240,7240,7240,7240,0
|
|
20240220,171200,383792300,7240,7240,7240,7240,0
|
|
20240220,171100,383792300,7240,7240,7240,7240,0
|
|
20240220,171000,383792300,7240,7240,7240,7240,0
|
|
20240220,170900,383792300,7240,7240,7240,7240,0
|
|
20240220,170800,383792300,7240,7240,7240,7240,0
|
|
20240220,170700,383792300,7240,7240,7240,7240,0
|
|
20240220,170600,383792300,7240,7240,7240,7240,0
|
|
20240220,170500,383792300,7240,7240,7240,7240,0
|
|
20240220,170400,383792300,7240,7240,7240,7240,0
|
|
20240220,170300,383792300,7240,7240,7240,7240,0
|
|
20240220,170200,383792300,7240,7240,7240,7240,0
|
|
20240220,170100,383792300,7240,7240,7240,7240,0
|
|
20240220,170000,383792300,7240,7240,7240,7240,0
|
|
20240220,165900,383792300,7240,7240,7240,7240,0
|
|
20240220,165800,383792300,7240,7240,7240,7240,0
|
|
20240220,165700,383792300,7240,7240,7240,7240,0
|
|
20240220,165600,383792300,7240,7240,7240,7240,0
|
|
20240220,165500,383792300,7240,7240,7240,7240,0
|
|
20240220,165400,383792300,7240,7240,7240,7240,0
|
|
20240220,165300,383792300,7240,7240,7240,7240,0
|
|
20240220,165200,383792300,7240,7240,7240,7240,0
|
|
20240220,165100,383792300,7240,7240,7240,7240,0
|
|
20240220,165000,383792300,7240,7240,7240,7240,0
|
|
20240220,164900,383792300,7240,7240,7240,7240,0
|
|
20240220,164800,383792300,7240,7240,7240,7240,0
|
|
20240220,164700,383792300,7240,7240,7240,7240,1612
|
|
20240220,164600,383792300,7240,7240,7240,7240,0
|
|
20240220,164500,383792300,7240,7240,7240,7240,0
|
|
20240220,164400,383792300,7240,7240,7240,7240,0
|
|
20240220,164300,383792300,7240,7240,7240,7240,0
|
|
20240220,164200,383792300,7240,7240,7240,7240,0
|
|
20240220,164100,383792300,7240,7240,7240,7240,0
|
|
20240220,164000,383792300,7240,7240,7240,7240,0
|
|
20240220,163900,383792300,7240,7240,7240,7240,0
|
|
20240220,163800,383792300,7240,7240,7240,7240,0
|
|
20240220,163700,383792300,7240,7240,7240,7240,0
|
|
20240220,163600,383792300,7240,7240,7240,7240,0
|
|
20240220,163500,383792300,7240,7240,7240,7240,0
|
|
20240220,163400,383792300,7240,7240,7240,7240,0
|
|
20240220,163300,383792300,7240,7240,7240,7240,0
|
|
20240220,163200,383792300,7240,7240,7240,7240,0
|
|
20240220,163100,383792300,7240,7240,7240,7240,0
|
|
20240220,163000,383792300,7240,7240,7240,7240,0
|
|
20240220,162900,383792300,7240,7240,7240,7240,0
|
|
20240220,162800,383792300,7240,7240,7240,7240,0
|
|
20240220,162700,383792300,7240,7240,7240,7240,0
|
|
20240220,162600,383792300,7240,7240,7240,7240,0
|
|
20240220,162500,383792300,7240,7240,7240,7240,0
|
|
20240220,162400,383792300,7240,7240,7240,7240,0
|
|
20240220,162300,383792300,7240,7240,7240,7240,0
|
|
20240220,162200,383792300,7240,7240,7240,7240,0
|
|
20240220,162100,383792300,7240,7240,7240,7240,0
|
|
20240220,162000,383792300,7240,7240,7240,7240,0
|
|
20240220,161900,383792300,7240,7240,7240,7240,0
|
|
20240220,161800,383792300,7240,7240,7240,7240,0
|
|
20240220,161700,383792300,7240,7240,7240,7240,1612
|
|
20240220,161600,383792300,7240,7240,7240,7240,0
|
|
20240220,161500,383792300,7240,7240,7240,7240,0
|
|
20240220,161400,383792300,7240,7240,7240,7240,0
|
|
20240220,161300,383792300,7240,7240,7240,7240,0
|
|
20240220,161200,383792300,7240,7240,7240,7240,0
|
|
20240220,161100,383792300,7240,7240,7240,7240,0
|
|
20240220,161000,383792300,7240,7240,7240,7240,0
|
|
20240220,160900,383792300,7240,7240,7240,7240,0
|
|
20240220,160800,383792300,7240,7240,7240,7240,0
|
|
20240220,160700,383792300,7240,7240,7240,7240,0
|
|
20240220,160600,383792300,7240,7240,7240,7240,0
|
|
20240220,160500,383792300,7240,7240,7240,7240,0
|
|
20240220,160400,383792300,7240,7240,7240,7240,0
|
|
20240220,160300,383792300,7240,7240,7240,7240,0
|
|
20240220,160200,383792300,7240,7240,7240,7240,0
|
|
20240220,160100,383792300,7240,7240,7240,7240,0
|
|
20240220,160000,383792300,7240,7240,7240,7240,0
|
|
20240220,155900,383792300,7240,7240,7240,7240,0
|
|
20240220,155800,383792300,7240,7240,7240,7240,0
|
|
20240220,155700,383792300,7240,7240,7240,7240,0
|
|
20240220,155600,383792300,7240,7240,7240,7240,0
|
|
20240220,155500,383792300,7240,7240,7240,7240,0
|
|
20240220,155400,383792300,7240,7240,7240,7240,0
|
|
20240220,155300,383792300,7240,7240,7240,7240,0
|
|
20240220,155200,383792300,7240,7240,7240,7240,0
|
|
20240220,155100,383792300,7240,7240,7240,7240,0
|
|
20240220,155000,383792300,7240,7240,7240,7240,0
|
|
20240220,154900,383792300,7240,7240,7240,7240,0
|
|
20240220,154800,383792300,7240,7240,7240,7240,0
|
|
20240220,154700,383792300,7240,7240,7240,7240,1612
|
|
20240220,154600,383792300,7240,7240,7240,7240,0
|
|
20240220,154500,383792300,7240,7240,7240,7240,0
|
|
20240220,154400,383792300,7240,7240,7240,7240,0
|
|
20240220,154300,383792300,7240,7240,7240,7240,0
|
|
20240220,154200,383792300,7240,7240,7240,7240,0
|
|
20240220,154100,383792300,7240,7240,7240,7240,0
|
|
20240220,154000,383792300,7240,7240,7240,7240,0
|
|
20240220,153900,383792300,7240,7240,7240,7240,0
|
|
20240220,153800,383792300,7240,7240,7240,7240,0
|
|
20240220,153700,383792300,7240,7240,7240,7240,0
|
|
20240220,153600,383792300,7240,7240,7240,7240,0
|
|
20240220,153500,383792300,7240,7240,7240,7240,0
|
|
20240220,153400,383792300,7240,7240,7240,7240,0
|
|
20240220,153300,383792300,7240,7240,7240,7240,0
|
|
20240220,153200,383792300,7240,7240,7240,7240,0
|
|
20240220,153100,383792300,7240,7240,7240,7240,0
|
|
20240220,153000,383792300,7240,7240,7240,7240,1612
|
|
20240220,152900,372121420,7200,7200,7200,7200,0
|
|
20240220,152800,372121420,7200,7200,7200,7200,0
|
|
20240220,152700,372121420,7200,7200,7200,7200,0
|
|
20240220,152600,372121420,7200,7200,7200,7200,0
|
|
20240220,152500,372121420,7200,7200,7200,7200,0
|
|
20240220,152400,372121420,7200,7200,7200,7200,0
|
|
20240220,152300,372121420,7200,7200,7200,7200,0
|
|
20240220,152200,372121420,7200,7200,7200,7200,0
|
|
20240220,152100,372121420,7200,7200,7200,7200,0
|
|
20240220,152000,372121420,7200,7200,7200,7200,0
|
|
20240220,151900,372121420,7200,7220,7240,7200,1238
|
|
20240220,151800,363168530,7220,7220,7220,7210,25
|
|
20240220,151700,362988040,7220,7230,7230,7220,21
|
|
20240220,151600,362836220,7210,7220,7220,7210,15
|
|
20240220,151500,362727930,7220,7220,7220,7220,2
|
|
20240220,151400,362713490,7220,7220,7220,7220,21
|
|
20240220,151300,362561870,7210,7200,7210,7200,38
|
|
20240220,151200,362287920,7200,7210,7210,7200,17
|
|
20240220,151100,362165470,7200,7210,7210,7200,15
|
|
20240220,151000,362057450,7210,7210,7210,7210,0
|
|
20240220,150900,362057450,7210,7200,7210,7200,7
|
|
20240220,150800,362007000,7230,7230,7230,7230,0
|
|
20240220,150700,362007000,7230,7230,7230,7230,0
|
|
20240220,150600,362007000,7230,7230,7230,7230,20
|
|
20240220,150500,361862400,7230,7230,7230,7230,0
|
|
20240220,150400,361862400,7230,7230,7230,7230,0
|
|
20240220,150300,361862400,7230,7230,7230,7230,0
|
|
20240220,150200,361862400,7230,7230,7230,7230,10
|
|
20240220,150100,361790100,7230,7230,7230,7230,5
|
|
20240220,150000,361753950,7240,7240,7240,7240,218
|
|
20240220,145900,360175630,7230,7230,7230,7230,109
|
|
20240220,145800,359387560,7220,7220,7230,7220,217
|
|
20240220,145700,357819960,7210,7220,7220,7210,36
|
|
20240220,145600,357560380,7210,7210,7210,7210,40
|
|
20240220,145500,357271980,7230,7220,7230,7220,110
|
|
20240220,145400,356477770,7220,7240,7240,7220,806
|
|
20240220,145300,350656270,7240,7220,7240,7220,18
|
|
20240220,145200,350526190,7240,7240,7240,7240,114
|
|
20240220,145100,349700830,7240,7240,7240,7240,109
|
|
20240220,145000,348911670,7240,7210,7240,7210,241
|
|
20240220,144900,347170330,7230,7230,7230,7230,1387
|
|
20240220,144800,337142320,7230,7230,7230,7230,109
|
|
20240220,144700,336354250,7240,7240,7240,7240,109
|
|
20240220,144600,335565090,7240,7240,7240,7240,218
|
|
20240220,144500,333986770,7240,7240,7240,7240,111
|
|
20240220,144400,333183130,7210,7240,7240,7210,129
|
|
20240220,144300,332249770,7240,7230,7240,7230,221
|
|
20240220,144200,330650820,7230,7230,7230,7230,109
|
|
20240220,144100,329862750,7230,7230,7230,7230,111
|
|
20240220,144000,329060220,7230,7230,7230,7230,109
|
|
20240220,143900,328272150,7230,7230,7230,7230,218
|
|
20240220,143800,326696010,7230,7230,7230,7230,109
|
|
20240220,143700,325907940,7230,7210,7230,7210,613
|
|
20240220,143600,321488010,7200,7200,7200,7200,1952
|
|
20240220,143500,307433610,7200,7200,7200,7190,247
|
|
20240220,143400,305656670,7200,7200,7200,7200,119
|
|
20240220,143300,304799870,7200,7200,7200,7200,109
|
|
20240220,143200,304015070,7200,7200,7200,7200,218
|
|
20240220,143100,302445470,7200,7200,7200,7200,109
|
|
20240220,143000,301660670,7200,7200,7200,7200,109
|
|
20240220,142900,300875870,7200,7200,7200,7200,109
|
|
20240220,142800,300091070,7200,7200,7200,7200,218
|
|
20240220,142700,298521470,7200,7200,7200,7200,111
|
|
20240220,142600,297722270,7190,7200,7200,7190,168
|
|
20240220,142500,296513260,7200,7200,7200,7200,218
|
|
20240220,142400,294943660,7200,7230,7230,7200,3306
|
|
20240220,142300,271130090,7230,7230,7230,7230,211
|
|
20240220,142200,269604560,7230,7230,7230,7230,463
|
|
20240220,142100,266257070,7230,7230,7230,7230,219
|
|
20240220,142000,264673700,7230,7230,7230,7230,109
|
|
20240220,141900,263885630,7230,7230,7230,7230,109
|
|
20240220,141800,263097560,7230,7250,7250,7230,967
|
|
20240220,141700,256103400,7240,7240,7240,7240,75
|
|
20240220,141600,255560400,7250,7250,7250,7250,153
|
|
20240220,141500,254451150,7250,7250,7250,7250,327
|
|
20240220,141400,252080400,7250,7250,7250,7250,109
|
|
20240220,141300,251290150,7250,7250,7250,7250,89
|
|
20240220,141200,250644900,7240,7250,7250,7240,238
|
|
20240220,141100,248919600,7250,7250,7250,7250,177
|
|
20240220,141000,247636350,7240,7240,7240,7240,17
|
|
20240220,140900,247513270,7240,7240,7240,7240,25
|
|
20240220,140800,247332270,7240,7240,7240,7240,218
|
|
20240220,140700,245753950,7240,7240,7240,7240,109
|
|
20240220,140600,244964790,7240,7240,7240,7240,109
|
|
20240220,140500,244175630,7240,7240,7240,7240,218
|
|
20240220,140400,242597310,7240,7240,7240,7240,219
|
|
20240220,140300,241011750,7240,7230,7240,7230,212
|
|
20240220,140200,239476950,7230,7230,7240,7230,187
|
|
20240220,140100,238123150,7230,7230,7230,7230,33
|
|
20240220,140000,237884560,7230,7230,7230,7230,8
|
|
20240220,135900,237826720,7240,7240,7240,7240,109
|
|
20240220,135800,237037560,7240,7240,7240,7240,408
|
|
20240220,135700,234083640,7240,7250,7250,7240,309
|
|
20240220,135600,231845390,7240,7240,7240,7240,1
|
|
20240220,135500,231838150,7240,7240,7240,7240,280
|
|
20240220,135400,229810950,7230,7240,7240,7230,117
|
|
20240220,135300,228963950,7240,7240,7240,7240,218
|
|
20240220,135200,227385630,7240,7240,7240,7240,436
|
|
20240220,135100,224228990,7240,7240,7240,7240,991
|
|
20240220,135000,217054150,7220,7230,7230,7220,622
|
|
20240220,134900,212559090,7220,7230,7230,7220,193
|
|
20240220,134800,211165090,7220,7200,7220,7200,1112
|
|
20240220,134700,203151650,7190,7190,7190,7190,371
|
|
20240220,134600,200484160,7190,7190,7190,7190,109
|
|
20240220,134500,199700450,7180,7180,7180,7180,311
|
|
20240220,134400,197467470,7180,7180,7180,7180,5
|
|
20240220,134300,197431570,7170,7170,7170,7170,0
|
|
20240220,134200,197431570,7170,7160,7170,7160,80
|
|
20240220,134100,196857980,7160,7160,7160,7160,0
|
|
20240220,134000,196857980,7160,7160,7160,7160,120
|
|
20240220,133900,195998780,7160,7160,7160,7160,262
|
|
20240220,133800,194122860,7150,7150,7150,7150,5
|
|
20240220,133700,194087110,7160,7160,7160,7160,0
|
|
20240220,133600,194087110,7160,7150,7160,7150,220
|
|
20240220,133500,192513610,7160,7160,7160,7160,0
|
|
20240220,133400,192513610,7160,7160,7160,7160,0
|
|
20240220,133300,192513610,7160,7160,7160,7160,0
|
|
20240220,133200,192513610,7160,7160,7160,7160,1
|
|
20240220,133100,192506450,7160,7160,7160,7160,0
|
|
20240220,133000,192506450,7160,7160,7160,7160,5
|
|
20240220,132900,192470650,7160,7160,7160,7160,372
|
|
20240220,132800,189807130,7160,7160,7160,7160,0
|
|
20240220,132700,189807130,7160,7160,7160,7160,110
|
|
20240220,132600,189019530,7160,7160,7160,7160,20
|
|
20240220,132500,188876330,7160,7160,7160,7160,0
|
|
20240220,132400,188876330,7160,7160,7160,7160,403
|
|
20240220,132300,185990850,7160,7160,7160,7160,0
|
|
20240220,132200,185990850,7160,7160,7160,7160,108
|
|
20240220,132100,185217570,7160,7160,7160,7160,0
|
|
20240220,132000,185217570,7160,7160,7160,7160,3
|
|
20240220,131900,185196090,7150,7150,7150,7150,0
|
|
20240220,131800,185196090,7150,7150,7150,7150,0
|
|
20240220,131700,185196090,7150,7150,7150,7150,15
|
|
20240220,131600,185088840,7150,7150,7150,7150,20
|
|
20240220,131500,184945840,7150,7150,7150,7150,3
|
|
20240220,131400,184924390,7150,7150,7150,7150,0
|
|
20240220,131300,184924390,7150,7150,7150,7150,0
|
|
20240220,131200,184924390,7150,7150,7150,7150,0
|
|
20240220,131100,184924390,7150,7150,7150,7150,2
|
|
20240220,131000,184910090,7160,7160,7160,7160,0
|
|
20240220,130900,184910090,7160,7160,7160,7160,1007
|
|
20240220,130800,177699970,7160,7160,7160,7160,0
|
|
20240220,130700,177699970,7160,7160,7160,7160,2
|
|
20240220,130600,177685650,7160,7160,7160,7160,5
|
|
20240220,130500,177649850,7160,7160,7160,7160,0
|
|
20240220,130400,177649850,7160,7160,7160,7160,3
|
|
20240220,130300,177628370,7170,7170,7170,7170,479
|
|
20240220,130200,174193940,7170,7170,7170,7170,6
|
|
20240220,130100,174150920,7180,7180,7180,7180,0
|
|
20240220,130000,174150920,7180,7180,7180,7180,3
|
|
20240220,125900,174129380,7180,7180,7180,7180,0
|
|
20240220,125800,174129380,7180,7180,7180,7180,0
|
|
20240220,125700,174129380,7180,7180,7180,7180,10
|
|
20240220,125600,174057580,7170,7170,7170,7170,3
|
|
20240220,125500,174036070,7180,7180,7180,7180,1
|
|
20240220,125400,174028890,7170,7170,7170,7170,0
|
|
20240220,125300,174028890,7170,7170,7170,7170,0
|
|
20240220,125200,174028890,7170,7170,7170,7170,0
|
|
20240220,125100,174028890,7170,7170,7170,7170,4
|
|
20240220,125000,174000210,7180,7180,7180,7180,0
|
|
20240220,124900,174000210,7180,7180,7180,7180,0
|
|
20240220,124800,174000210,7180,7180,7180,7180,0
|
|
20240220,124700,174000210,7180,7180,7180,7180,0
|
|
20240220,124600,174000210,7180,7180,7180,7180,0
|
|
20240220,124500,174000210,7180,7180,7180,7180,2
|
|
20240220,124400,173985850,7170,7170,7170,7170,18
|
|
20240220,124300,173856790,7170,7170,7170,7170,0
|
|
20240220,124200,173856790,7170,7160,7170,7160,91
|
|
20240220,124100,173205100,7150,7150,7150,7150,80
|
|
20240220,124000,172633100,7160,7160,7160,7160,32
|
|
20240220,123900,172403980,7160,7160,7160,7160,0
|
|
20240220,123800,172403980,7160,7160,7160,7160,0
|
|
20240220,123700,172403980,7160,7160,7160,7160,0
|
|
20240220,123600,172403980,7160,7160,7160,7160,0
|
|
20240220,123500,172403980,7160,7160,7160,7160,0
|
|
20240220,123400,172403980,7160,7160,7160,7160,0
|
|
20240220,123300,172403980,7160,7160,7160,7160,0
|
|
20240220,123200,172403980,7160,7160,7160,7160,83
|
|
20240220,123100,171809700,7160,7160,7160,7160,3
|
|
20240220,123000,171788220,7160,7160,7160,7160,9
|
|
20240220,122900,171723780,7160,7160,7160,7160,0
|
|
20240220,122800,171723780,7160,7160,7160,7160,0
|
|
20240220,122700,171723780,7160,7160,7160,7160,0
|
|
20240220,122600,171723780,7160,7160,7160,7160,3
|
|
20240220,122500,171702300,7160,7160,7160,7160,0
|
|
20240220,122400,171702300,7160,7160,7160,7160,0
|
|
20240220,122300,171702300,7160,7160,7160,7160,0
|
|
20240220,122200,171702300,7160,7160,7160,7150,102
|
|
20240220,122100,170972010,7160,7160,7160,7160,0
|
|
20240220,122000,170972010,7160,7160,7160,7160,0
|
|
20240220,121900,170972010,7160,7160,7160,7160,3
|
|
20240220,121800,170950530,7170,7170,7170,7170,0
|
|
20240220,121700,170950530,7170,7170,7170,7170,0
|
|
20240220,121600,170950530,7170,7180,7180,7170,16
|
|
20240220,121500,170835800,7180,7180,7180,7180,0
|
|
20240220,121400,170835800,7180,7180,7180,7180,1
|
|
20240220,121300,170828620,7180,7190,7190,7180,56
|
|
20240220,121200,170426060,7190,7190,7190,7190,13
|
|
20240220,121100,170332590,7190,7190,7190,7190,3
|
|
20240220,121000,170311020,7190,7190,7190,7190,90
|
|
20240220,120900,169663920,7190,7190,7190,7190,15
|
|
20240220,120800,169556070,7190,7190,7190,7190,0
|
|
20240220,120700,169556070,7190,7190,7190,7190,526
|
|
20240220,120600,165774130,7190,7190,7190,7190,3
|
|
20240220,120500,165752560,7190,7190,7190,7190,0
|
|
20240220,120400,165752560,7190,7190,7190,7190,15
|
|
20240220,120300,165644710,7200,7200,7200,7200,0
|
|
20240220,120200,165644710,7200,7200,7200,7200,0
|
|
20240220,120100,165644710,7200,7200,7200,7200,1
|
|
20240220,120000,165637510,7190,7190,7190,7190,3
|
|
20240220,115900,165615940,7190,7190,7190,7190,15
|
|
20240220,115800,165508090,7190,7190,7190,7190,0
|
|
20240220,115700,165508090,7190,7190,7190,7190,0
|
|
20240220,115600,165508090,7190,7190,7190,7190,18
|
|
20240220,115500,165378670,7190,7190,7190,7190,1
|
|
20240220,115400,165371480,7210,7210,7210,7210,0
|
|
20240220,115300,165371480,7210,7210,7210,7210,0
|
|
20240220,115200,165371480,7210,7210,7210,7210,7
|
|
20240220,115100,165321010,7210,7210,7210,7210,0
|
|
20240220,115000,165321010,7210,7210,7210,7210,0
|
|
20240220,114900,165321010,7210,7210,7210,7210,0
|
|
20240220,114800,165321010,7210,7210,7210,7210,0
|
|
20240220,114700,165321010,7210,7210,7210,7210,1
|
|
20240220,114600,165313800,7210,7210,7210,7200,1276
|
|
20240220,114500,156116580,7210,7210,7210,7210,1182
|
|
20240220,114400,147594360,7210,7210,7210,7210,0
|
|
20240220,114300,147594360,7210,7210,7210,7210,0
|
|
20240220,114200,147594360,7210,7210,7210,7210,0
|
|
20240220,114100,147594360,7210,7210,7210,7210,0
|
|
20240220,114000,147594360,7210,7200,7210,7200,21
|
|
20240220,113900,147442960,7200,7200,7200,7200,165
|
|
20240220,113800,146254960,7190,7190,7190,7190,0
|
|
20240220,113700,146254960,7190,7190,7190,7190,0
|
|
20240220,113600,146254960,7190,7190,7190,7190,10
|
|
20240220,113500,146183060,7190,7180,7190,7180,500
|
|
20240220,113400,142588480,7170,7170,7170,7170,0
|
|
20240220,113300,142588480,7170,7170,7170,7170,0
|
|
20240220,113200,142588480,7170,7170,7170,7170,0
|
|
20240220,113100,142588480,7170,7170,7170,7170,0
|
|
20240220,113000,142588480,7170,7170,7170,7170,63
|
|
20240220,112900,142136770,7160,7160,7160,7160,10
|
|
20240220,112800,142065170,7170,7170,7170,7170,0
|
|
20240220,112700,142065170,7170,7160,7170,7160,16
|
|
20240220,112600,141950600,7160,7160,7160,7160,632
|
|
20240220,112500,137425480,7160,7160,7160,7160,0
|
|
20240220,112400,137425480,7160,7160,7160,7160,0
|
|
20240220,112300,137425480,7160,7160,7160,7160,0
|
|
20240220,112200,137425480,7160,7160,7160,7160,19
|
|
20240220,112100,137289440,7160,7160,7160,7160,0
|
|
20240220,112000,137289440,7160,7160,7160,7160,4
|
|
20240220,111900,137260800,7150,7150,7150,7150,3
|
|
20240220,111800,137239350,7170,7170,7170,7170,151
|
|
20240220,111700,136156680,7170,7170,7170,7170,0
|
|
20240220,111600,136156680,7170,7170,7170,7170,1
|
|
20240220,111500,136149510,7170,7170,7170,7170,0
|
|
20240220,111400,136149510,7170,7170,7170,7170,0
|
|
20240220,111300,136149510,7170,7170,7170,7170,0
|
|
20240220,111200,136149510,7170,7170,7170,7170,0
|
|
20240220,111100,136149510,7170,7160,7170,7160,200
|
|
20240220,111000,134716250,7150,7150,7150,7150,0
|
|
20240220,110900,134716250,7150,7150,7150,7150,0
|
|
20240220,110800,134716250,7150,7150,7150,7150,0
|
|
20240220,110700,134716250,7150,7150,7150,7150,43
|
|
20240220,110600,134408800,7140,7140,7140,7140,6
|
|
20240220,110500,134365960,7140,7140,7140,7140,6
|
|
20240220,110400,134323120,7140,7140,7140,7140,5
|
|
20240220,110300,134287420,7150,7150,7160,7150,1799
|
|
20240220,110200,121418070,7150,7160,7160,7150,541
|
|
20240220,110100,117547360,7160,7160,7160,7160,0
|
|
20240220,110000,117547360,7160,7160,7160,7160,0
|
|
20240220,105900,117547360,7160,7160,7160,7160,3
|
|
20240220,105800,117525880,7160,7160,7160,7160,0
|
|
20240220,105700,117525880,7160,7160,7160,7160,0
|
|
20240220,105600,117525880,7160,7160,7160,7160,3
|
|
20240220,105500,117504400,7170,7170,7170,7170,0
|
|
20240220,105400,117504400,7170,7170,7170,7170,3
|
|
20240220,105300,117482890,7170,7160,7170,7160,4
|
|
20240220,105200,117454240,7170,7170,7170,7170,0
|
|
20240220,105100,117454240,7170,7170,7170,7170,0
|
|
20240220,105000,117454240,7170,7170,7170,7170,34
|
|
20240220,104900,117210460,7160,7160,7160,7160,0
|
|
20240220,104800,117210460,7160,7170,7170,7160,324
|
|
20240220,104700,114887620,7160,7160,7160,7160,10
|
|
20240220,104600,114816020,7160,7160,7160,7160,11
|
|
20240220,104500,114737260,7150,7150,7150,7150,0
|
|
20240220,104400,114737260,7150,7150,7150,7150,62
|
|
20240220,104300,114293960,7150,7150,7150,7150,3
|
|
20240220,104200,114272510,7150,7160,7160,7150,372
|
|
20240220,104100,111609370,7170,7170,7170,7170,2
|
|
20240220,104000,111595030,7160,7160,7160,7160,3
|
|
20240220,103900,111573550,7160,7170,7170,7160,1077
|
|
20240220,103800,103852550,7170,7170,7170,7170,0
|
|
20240220,103700,103852550,7170,7170,7170,7170,5
|
|
20240220,103600,103816700,7180,7180,7180,7180,5
|
|
20240220,103500,103780800,7180,7180,7180,7180,2
|
|
20240220,103400,103766440,7170,7170,7170,7170,166
|
|
20240220,103300,102576220,7170,7180,7190,7170,61
|
|
20240220,103200,102138140,7180,7180,7180,7180,1
|
|
20240220,103100,102130960,7180,7180,7180,7180,3
|
|
20240220,103000,102109420,7190,7190,7190,7190,0
|
|
20240220,102900,102109420,7190,7180,7190,7180,4
|
|
20240220,102800,102080690,7180,7180,7180,7180,0
|
|
20240220,102700,102080690,7180,7180,7180,7180,3
|
|
20240220,102600,102059150,7180,7180,7180,7180,0
|
|
20240220,102500,102059150,7180,7180,7180,7180,0
|
|
20240220,102400,102059150,7180,7180,7180,7180,3
|
|
20240220,102300,102037610,7180,7180,7180,7180,0
|
|
20240220,102200,102037610,7180,7180,7180,7180,0
|
|
20240220,102100,102037610,7180,7180,7180,7180,25
|
|
20240220,102000,101858110,7180,7180,7180,7180,0
|
|
20240220,101900,101858110,7180,7180,7180,7180,0
|
|
20240220,101800,101858110,7180,7180,7180,7180,0
|
|
20240220,101700,101858110,7180,7180,7180,7180,271
|
|
20240220,101600,99912330,7180,7180,7180,7180,0
|
|
20240220,101500,99912330,7180,7180,7180,7180,0
|
|
20240220,101400,99912330,7180,7180,7180,7180,0
|
|
20240220,101300,99912330,7180,7180,7180,7180,12
|
|
20240220,101200,99826170,7180,7180,7180,7180,0
|
|
20240220,101100,99826170,7180,7180,7180,7180,0
|
|
20240220,101000,99826170,7180,7180,7180,7180,3
|
|
20240220,100900,99804630,7180,7180,7180,7180,0
|
|
20240220,100800,99804630,7180,7180,7180,7180,18
|
|
20240220,100700,99675390,7180,7190,7190,7180,53
|
|
20240220,100600,99294350,7180,7180,7180,7180,181
|
|
20240220,100500,97994770,7180,7180,7180,7180,0
|
|
20240220,100400,97994770,7180,7190,7190,7180,4
|
|
20240220,100300,97966040,7180,7180,7180,7180,0
|
|
20240220,100200,97966040,7180,7180,7180,7180,3
|
|
20240220,100100,97944500,7180,7180,7180,7180,0
|
|
20240220,100000,97944500,7180,7180,7180,7180,0
|
|
20240220,095900,97944500,7180,7180,7180,7180,26
|
|
20240220,095800,97757820,7180,7180,7180,7180,0
|
|
20240220,095700,97757820,7180,7190,7190,7180,100
|
|
20240220,095600,97038860,7190,7190,7190,7190,0
|
|
20240220,095500,97038860,7190,7190,7190,7190,0
|
|
20240220,095400,97038860,7190,7190,7190,7190,1
|
|
20240220,095300,97031670,7190,7190,7190,7190,19
|
|
20240220,095200,96895060,7200,7200,7200,7200,0
|
|
20240220,095100,96895060,7200,7200,7200,7200,2
|
|
20240220,095000,96880660,7200,7200,7200,7200,51
|
|
20240220,094900,96513460,7200,7200,7200,7200,0
|
|
20240220,094800,96513460,7200,7200,7200,7200,0
|
|
20240220,094700,96513460,7200,7200,7200,7200,0
|
|
20240220,094600,96513460,7200,7200,7200,7200,0
|
|
20240220,094500,96513460,7200,7200,7200,7200,0
|
|
20240220,094400,96513460,7200,7200,7200,7200,0
|
|
20240220,094300,96513460,7200,7200,7200,7200,0
|
|
20240220,094200,96513460,7200,7200,7200,7190,305
|
|
20240220,094100,94317620,7200,7200,7200,7200,1
|
|
20240220,094000,94310420,7200,7200,7200,7200,700
|
|
20240220,093900,89270420,7200,7210,7210,7200,2193
|
|
20240220,093800,73475210,7220,7220,7220,7220,1
|
|
20240220,093700,73467990,7220,7220,7220,7220,1
|
|
20240220,093600,73460770,7220,7220,7220,7220,2
|
|
20240220,093500,73446330,7220,7220,7220,7220,0
|
|
20240220,093400,73446330,7220,7220,7220,7220,248
|
|
20240220,093300,71655770,7220,7220,7220,7220,30
|
|
20240220,093200,71439170,7230,7220,7230,7220,49
|
|
20240220,093100,71084970,7220,7240,7240,7200,6663
|
|
20240220,093000,23018200,7240,7240,7240,7240,2
|
|
20240220,092900,23003720,7240,7240,7240,7240,2
|
|
20240220,092800,22989240,7230,7230,7230,7230,166
|
|
20240220,092700,21789060,7240,7240,7240,7230,183
|
|
20240220,092600,20465870,7230,7230,7230,7230,300
|
|
20240220,092500,18296870,7230,7240,7240,7230,57
|
|
20240220,092400,17884210,7250,7250,7250,7250,0
|
|
20240220,092300,17884210,7250,7250,7250,7250,0
|
|
20240220,092200,17884210,7250,7250,7250,7250,0
|
|
20240220,092100,17884210,7250,7250,7250,7250,11
|
|
20240220,092000,17804460,7260,7260,7260,7260,0
|
|
20240220,091900,17804460,7260,7260,7260,7260,247
|
|
20240220,091800,16011240,7260,7260,7260,7260,0
|
|
20240220,091700,16011240,7260,7270,7270,7260,404
|
|
20240220,091600,13078190,7280,7280,7280,7280,10
|
|
20240220,091500,13005390,7280,7280,7280,7280,1
|
|
20240220,091400,12998110,7280,7280,7280,7280,0
|
|
20240220,091300,12998110,7280,7280,7280,7280,21
|
|
20240220,091200,12845230,7280,7280,7280,7280,69
|
|
20240220,091100,12342910,7280,7280,7280,7280,5
|
|
20240220,091000,12306510,7280,7280,7280,7280,14
|
|
20240220,090900,12204590,7280,7280,7280,7280,0
|
|
20240220,090800,12204590,7280,7270,7280,7270,13
|
|
20240220,090700,12110050,7280,7280,7280,7280,1
|
|
20240220,090600,12102770,7260,7280,7280,7260,95
|
|
20240220,090500,11413030,7260,7300,7300,7260,28
|
|
20240220,090400,11208810,7290,7280,7300,7270,475
|
|
20240220,090300,7747440,7300,7270,7300,7270,771
|
|
20240220,090200,2136790,7250,7250,7260,7250,51
|
|
20240220,090100,1766580,7240,7240,7240,7240,0
|
|
20240220,090000,1766580,7240,7270,7270,7240,243
|