579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183600,387088770,10320,10320,10320,10320,660
|
|
20240220,183500,387088770,10320,10320,10320,10320,0
|
|
20240220,183400,387088770,10320,10320,10320,10320,0
|
|
20240220,183300,387088770,10320,10320,10320,10320,0
|
|
20240220,183200,387088770,10320,10320,10320,10320,0
|
|
20240220,183100,387088770,10320,10320,10320,10320,0
|
|
20240220,183000,387088770,10320,10320,10320,10320,0
|
|
20240220,182900,387088770,10320,10320,10320,10320,0
|
|
20240220,182800,387088770,10320,10320,10320,10320,0
|
|
20240220,182700,387088770,10320,10320,10320,10320,0
|
|
20240220,182600,387088770,10320,10320,10320,10320,0
|
|
20240220,182500,387088770,10320,10320,10320,10320,0
|
|
20240220,182400,387088770,10320,10320,10320,10320,0
|
|
20240220,182300,387088770,10320,10320,10320,10320,0
|
|
20240220,182200,387088770,10320,10320,10320,10320,0
|
|
20240220,182100,387088770,10320,10320,10320,10320,0
|
|
20240220,182000,387088770,10320,10320,10320,10320,0
|
|
20240220,181900,387088770,10320,10320,10320,10320,0
|
|
20240220,181800,387088770,10320,10320,10320,10320,0
|
|
20240220,181700,387088770,10320,10320,10320,10320,0
|
|
20240220,181600,387088770,10320,10320,10320,10320,0
|
|
20240220,181500,387088770,10320,10320,10320,10320,0
|
|
20240220,181400,387088770,10320,10320,10320,10320,0
|
|
20240220,181300,387088770,10320,10320,10320,10320,0
|
|
20240220,181200,387088770,10320,10320,10320,10320,0
|
|
20240220,181100,387088770,10320,10320,10320,10320,0
|
|
20240220,181000,387088770,10320,10320,10320,10320,0
|
|
20240220,180900,387088770,10320,10320,10320,10320,0
|
|
20240220,180800,387088770,10320,10320,10320,10320,0
|
|
20240220,180700,387088770,10320,10320,10320,10320,0
|
|
20240220,180600,387088770,10320,10320,10320,10320,660
|
|
20240220,180500,387088770,10320,10320,10320,10320,0
|
|
20240220,180400,387088770,10320,10320,10320,10320,0
|
|
20240220,180300,387088770,10320,10320,10320,10320,0
|
|
20240220,180200,387088770,10320,10320,10320,10320,0
|
|
20240220,180100,387088770,10320,10320,10320,10320,0
|
|
20240220,180000,387088770,10320,10320,10320,10320,0
|
|
20240220,175900,387088770,10320,10320,10320,10320,0
|
|
20240220,175800,387088770,10320,10320,10320,10320,0
|
|
20240220,175700,387088770,10320,10320,10320,10320,0
|
|
20240220,175600,387088770,10320,10320,10320,10320,0
|
|
20240220,175500,387088770,10320,10320,10320,10320,0
|
|
20240220,175400,387088770,10320,10320,10320,10320,0
|
|
20240220,175300,387088770,10320,10320,10320,10320,0
|
|
20240220,175200,387088770,10320,10320,10320,10320,0
|
|
20240220,175100,387088770,10320,10320,10320,10320,0
|
|
20240220,175000,387088770,10320,10320,10320,10320,0
|
|
20240220,174900,387088770,10320,10320,10320,10320,0
|
|
20240220,174800,387088770,10320,10320,10320,10320,0
|
|
20240220,174700,387088770,10320,10320,10320,10320,0
|
|
20240220,174600,387088770,10320,10320,10320,10320,0
|
|
20240220,174500,387088770,10320,10320,10320,10320,0
|
|
20240220,174400,387088770,10320,10320,10320,10320,0
|
|
20240220,174300,387088770,10320,10320,10320,10320,0
|
|
20240220,174200,387088770,10320,10320,10320,10320,0
|
|
20240220,174100,387088770,10320,10320,10320,10320,0
|
|
20240220,174000,387088770,10320,10320,10320,10320,0
|
|
20240220,173900,387088770,10320,10320,10320,10320,0
|
|
20240220,173800,387088770,10320,10320,10320,10320,0
|
|
20240220,173700,387088770,10320,10320,10320,10320,0
|
|
20240220,173600,387088770,10320,10320,10320,10320,660
|
|
20240220,173500,387088770,10320,10320,10320,10320,0
|
|
20240220,173400,387088770,10320,10320,10320,10320,0
|
|
20240220,173300,387088770,10320,10320,10320,10320,0
|
|
20240220,173200,387088770,10320,10320,10320,10320,0
|
|
20240220,173100,387088770,10320,10320,10320,10320,0
|
|
20240220,173000,387088770,10320,10320,10320,10320,0
|
|
20240220,172900,387088770,10320,10320,10320,10320,0
|
|
20240220,172800,387088770,10320,10320,10320,10320,0
|
|
20240220,172700,387088770,10320,10320,10320,10320,0
|
|
20240220,172600,387088770,10320,10320,10320,10320,0
|
|
20240220,172500,387088770,10320,10320,10320,10320,0
|
|
20240220,172400,387088770,10320,10320,10320,10320,0
|
|
20240220,172300,387088770,10320,10320,10320,10320,0
|
|
20240220,172200,387088770,10320,10320,10320,10320,0
|
|
20240220,172100,387088770,10320,10320,10320,10320,0
|
|
20240220,172000,387088770,10320,10320,10320,10320,0
|
|
20240220,171900,387088770,10320,10320,10320,10320,0
|
|
20240220,171800,387088770,10320,10320,10320,10320,0
|
|
20240220,171700,387088770,10320,10320,10320,10320,0
|
|
20240220,171600,387088770,10320,10320,10320,10320,0
|
|
20240220,171500,387088770,10320,10320,10320,10320,0
|
|
20240220,171400,387088770,10320,10320,10320,10320,0
|
|
20240220,171300,387088770,10320,10320,10320,10320,0
|
|
20240220,171200,387088770,10320,10320,10320,10320,0
|
|
20240220,171100,387088770,10320,10320,10320,10320,0
|
|
20240220,171000,387088770,10320,10320,10320,10320,0
|
|
20240220,170900,387088770,10320,10320,10320,10320,0
|
|
20240220,170800,387088770,10320,10320,10320,10320,0
|
|
20240220,170700,387088770,10320,10320,10320,10320,0
|
|
20240220,170600,387088770,10320,10320,10320,10320,660
|
|
20240220,170500,387088770,10320,10320,10320,10320,0
|
|
20240220,170400,387088770,10320,10320,10320,10320,0
|
|
20240220,170300,387088770,10320,10320,10320,10320,0
|
|
20240220,170200,387088770,10320,10320,10320,10320,0
|
|
20240220,170100,387088770,10320,10320,10320,10320,0
|
|
20240220,170000,387088770,10320,10320,10320,10320,0
|
|
20240220,165900,387088770,10320,10320,10320,10320,0
|
|
20240220,165800,387088770,10320,10320,10320,10320,0
|
|
20240220,165700,387088770,10320,10320,10320,10320,0
|
|
20240220,165600,387088770,10320,10320,10320,10320,0
|
|
20240220,165500,387088770,10320,10320,10320,10320,0
|
|
20240220,165400,387088770,10320,10320,10320,10320,0
|
|
20240220,165300,387088770,10320,10320,10320,10320,0
|
|
20240220,165200,387088770,10320,10320,10320,10320,0
|
|
20240220,165100,387088770,10320,10320,10320,10320,0
|
|
20240220,165000,387088770,10320,10320,10320,10320,0
|
|
20240220,164900,387088770,10320,10320,10320,10320,0
|
|
20240220,164800,387088770,10320,10320,10320,10320,0
|
|
20240220,164700,387088770,10320,10320,10320,10320,0
|
|
20240220,164600,387088770,10320,10320,10320,10320,0
|
|
20240220,164500,387088770,10320,10320,10320,10320,0
|
|
20240220,164400,387088770,10320,10320,10320,10320,0
|
|
20240220,164300,387088770,10320,10320,10320,10320,0
|
|
20240220,164200,387088770,10320,10320,10320,10320,0
|
|
20240220,164100,387088770,10320,10320,10320,10320,0
|
|
20240220,164000,387088770,10320,10320,10320,10320,0
|
|
20240220,163900,387088770,10320,10320,10320,10320,0
|
|
20240220,163800,387088770,10320,10320,10320,10320,0
|
|
20240220,163700,387088770,10320,10320,10320,10320,0
|
|
20240220,163600,387088770,10320,10320,10320,10320,660
|
|
20240220,163500,387088770,10320,10320,10320,10320,0
|
|
20240220,163400,387088770,10320,10320,10320,10320,0
|
|
20240220,163300,387088770,10320,10320,10320,10320,0
|
|
20240220,163200,387088770,10320,10320,10320,10320,0
|
|
20240220,163100,387088770,10320,10320,10320,10320,0
|
|
20240220,163000,387088770,10320,10320,10320,10320,0
|
|
20240220,162900,387088770,10320,10320,10320,10320,0
|
|
20240220,162800,387088770,10320,10320,10320,10320,0
|
|
20240220,162700,387088770,10320,10320,10320,10320,0
|
|
20240220,162600,387088770,10320,10320,10320,10320,0
|
|
20240220,162500,387088770,10320,10320,10320,10320,0
|
|
20240220,162400,387088770,10320,10320,10320,10320,0
|
|
20240220,162300,387088770,10320,10320,10320,10320,0
|
|
20240220,162200,387088770,10320,10320,10320,10320,0
|
|
20240220,162100,387088770,10320,10320,10320,10320,0
|
|
20240220,162000,387088770,10320,10320,10320,10320,0
|
|
20240220,161900,387088770,10320,10320,10320,10320,0
|
|
20240220,161800,387088770,10320,10320,10320,10320,0
|
|
20240220,161700,387088770,10320,10320,10320,10320,0
|
|
20240220,161600,387088770,10320,10320,10320,10320,0
|
|
20240220,161500,387088770,10320,10320,10320,10320,0
|
|
20240220,161400,387088770,10320,10320,10320,10320,0
|
|
20240220,161300,387088770,10320,10320,10320,10320,0
|
|
20240220,161200,387088770,10320,10320,10320,10320,0
|
|
20240220,161100,387088770,10320,10320,10320,10320,0
|
|
20240220,161000,387088770,10320,10320,10320,10320,0
|
|
20240220,160900,387088770,10320,10320,10320,10320,0
|
|
20240220,160800,387088770,10320,10320,10320,10320,0
|
|
20240220,160700,387088770,10320,10320,10320,10320,0
|
|
20240220,160600,387088770,10320,10320,10320,10320,660
|
|
20240220,160500,387088770,10320,10320,10320,10320,0
|
|
20240220,160400,387088770,10320,10320,10320,10320,0
|
|
20240220,160300,387088770,10320,10320,10320,10320,0
|
|
20240220,160200,387088770,10320,10320,10320,10320,0
|
|
20240220,160100,387088770,10320,10320,10320,10320,0
|
|
20240220,160000,387088770,10320,10320,10320,10320,0
|
|
20240220,155900,387088770,10320,10320,10320,10320,0
|
|
20240220,155800,387088770,10320,10320,10320,10320,0
|
|
20240220,155700,387088770,10320,10320,10320,10320,0
|
|
20240220,155600,387088770,10320,10320,10320,10320,0
|
|
20240220,155500,387088770,10320,10320,10320,10320,0
|
|
20240220,155400,387088770,10320,10320,10320,10320,0
|
|
20240220,155300,387088770,10320,10320,10320,10320,0
|
|
20240220,155200,387088770,10320,10320,10320,10320,0
|
|
20240220,155100,387088770,10320,10320,10320,10320,0
|
|
20240220,155000,387088770,10320,10320,10320,10320,0
|
|
20240220,154900,387088770,10320,10320,10320,10320,0
|
|
20240220,154800,387088770,10320,10320,10320,10320,0
|
|
20240220,154700,387088770,10320,10320,10320,10320,0
|
|
20240220,154600,387088770,10320,10320,10320,10320,0
|
|
20240220,154500,387088770,10320,10320,10320,10320,0
|
|
20240220,154400,387088770,10320,10320,10320,10320,0
|
|
20240220,154300,387088770,10320,10320,10320,10320,0
|
|
20240220,154200,387088770,10320,10320,10320,10320,0
|
|
20240220,154100,387088770,10320,10320,10320,10320,0
|
|
20240220,154000,387088770,10320,10320,10320,10320,0
|
|
20240220,153900,387088770,10320,10320,10320,10320,0
|
|
20240220,153800,387088770,10320,10320,10320,10320,0
|
|
20240220,153700,387088770,10320,10320,10320,10320,0
|
|
20240220,153600,387088770,10320,10320,10320,10320,660
|
|
20240220,153500,387088770,10320,10320,10320,10320,0
|
|
20240220,153400,387088770,10320,10320,10320,10320,0
|
|
20240220,153300,387088770,10320,10320,10320,10320,0
|
|
20240220,153200,387088770,10320,10320,10320,10320,0
|
|
20240220,153100,387088770,10320,10320,10320,10320,0
|
|
20240220,153000,387088770,10320,10320,10320,10320,660
|
|
20240220,152900,380277570,10310,10310,10310,10310,0
|
|
20240220,152800,380277570,10310,10310,10310,10310,0
|
|
20240220,152700,380277570,10310,10310,10310,10310,0
|
|
20240220,152600,380277570,10310,10310,10310,10310,0
|
|
20240220,152500,380277570,10310,10310,10310,10310,0
|
|
20240220,152400,380277570,10310,10310,10310,10310,0
|
|
20240220,152300,380277570,10310,10310,10310,10310,0
|
|
20240220,152200,380277570,10310,10310,10310,10310,0
|
|
20240220,152100,380277570,10310,10310,10310,10310,0
|
|
20240220,152000,380277570,10310,10310,10310,10310,0
|
|
20240220,151900,380277570,10310,10310,10310,10310,55
|
|
20240220,151800,379710520,10310,10310,10310,10310,1
|
|
20240220,151700,379700210,10310,10330,10330,10310,135
|
|
20240220,151600,378306260,10330,10320,10330,10320,508
|
|
20240220,151500,373060780,10310,10320,10320,10310,55
|
|
20240220,151400,372493480,10310,10310,10320,10310,12
|
|
20240220,151300,372369660,10320,10320,10320,10320,20
|
|
20240220,151200,372163260,10320,10320,10320,10320,0
|
|
20240220,151100,372163260,10320,10320,10320,10320,0
|
|
20240220,151000,372163260,10320,10320,10320,10320,9
|
|
20240220,150900,372070380,10320,10320,10320,10320,30
|
|
20240220,150800,371760780,10320,10320,10320,10320,20
|
|
20240220,150700,371554380,10320,10320,10320,10320,1350
|
|
20240220,150600,357622380,10290,10290,10290,10290,2
|
|
20240220,150500,357601800,10310,10310,10310,10310,500
|
|
20240220,150400,352446800,10310,10310,10310,10310,0
|
|
20240220,150300,352446800,10310,10310,10310,10310,3
|
|
20240220,150200,352415870,10280,10280,10280,10280,0
|
|
20240220,150100,352415870,10280,10280,10280,10280,0
|
|
20240220,150000,352415870,10280,10290,10290,10280,600
|
|
20240220,145900,346243160,10290,10290,10290,10290,1
|
|
20240220,145800,346232870,10290,10290,10290,10290,9
|
|
20240220,145700,346140260,10290,10300,10300,10290,392
|
|
20240220,145600,342106480,10310,10310,10310,10310,0
|
|
20240220,145500,342106480,10310,10310,10310,10310,0
|
|
20240220,145400,342106480,10310,10310,10310,10310,0
|
|
20240220,145300,342106480,10310,10310,10310,10310,2
|
|
20240220,145200,342085860,10290,10290,10290,10290,347
|
|
20240220,145100,338515230,10290,10300,10300,10290,451
|
|
20240220,145000,333872640,10290,10290,10290,10290,0
|
|
20240220,144900,333872640,10290,10290,10290,10290,0
|
|
20240220,144800,333872640,10290,10290,10290,10290,1
|
|
20240220,144700,333862350,10320,10320,10320,10320,100
|
|
20240220,144600,332830350,10310,10310,10310,10310,1
|
|
20240220,144500,332820040,10310,10310,10310,10310,6
|
|
20240220,144400,332758180,10320,10310,10320,10310,100
|
|
20240220,144300,331726190,10320,10310,10320,10310,3
|
|
20240220,144200,331695240,10320,10320,10320,10320,0
|
|
20240220,144100,331695240,10320,10320,10320,10300,149
|
|
20240220,144000,330157600,10320,10310,10320,10310,50
|
|
20240220,143900,329642020,10310,10310,10310,10310,2
|
|
20240220,143800,329621400,10310,10300,10310,10300,12
|
|
20240220,143700,329497700,10300,10300,10300,10300,40
|
|
20240220,143600,329085700,10300,10300,10300,10300,0
|
|
20240220,143500,329085700,10300,10300,10300,10300,0
|
|
20240220,143400,329085700,10300,10300,10300,10300,7
|
|
20240220,143300,329013600,10290,10290,10290,10290,0
|
|
20240220,143200,329013600,10290,10290,10290,10290,0
|
|
20240220,143100,329013600,10290,10290,10290,10290,52
|
|
20240220,143000,328478520,10300,10300,10300,10300,52
|
|
20240220,142900,327942920,10300,10300,10300,10300,9
|
|
20240220,142800,327850220,10290,10310,10310,10290,2
|
|
20240220,142700,327829620,10300,10300,10300,10300,0
|
|
20240220,142600,327829620,10300,10300,10300,10300,8
|
|
20240220,142500,327747220,10310,10310,10310,10310,153
|
|
20240220,142400,326169790,10290,10290,10290,10290,0
|
|
20240220,142300,326169790,10290,10290,10290,10290,33
|
|
20240220,142200,325830220,10290,10290,10290,10290,0
|
|
20240220,142100,325830220,10290,10290,10290,10290,2
|
|
20240220,142000,325809640,10310,10300,10310,10300,191
|
|
20240220,141900,323840450,10310,10300,10310,10300,96
|
|
20240220,141800,322851600,10310,10290,10310,10290,497
|
|
20240220,141700,317736650,10290,10290,10290,10290,40
|
|
20240220,141600,317325050,10290,10300,10300,10290,105
|
|
20240220,141500,316244550,10300,10300,10300,10300,0
|
|
20240220,141400,316244550,10300,10300,10300,10300,0
|
|
20240220,141300,316244550,10300,10300,10300,10300,1
|
|
20240220,141200,316234250,10290,10290,10290,10290,5
|
|
20240220,141100,316182800,10290,10290,10290,10290,0
|
|
20240220,141000,316182800,10290,10290,10290,10290,0
|
|
20240220,140900,316182800,10290,10290,10290,10290,107
|
|
20240220,140800,315081770,10290,10290,10290,10290,60
|
|
20240220,140700,314464370,10310,10310,10310,10310,0
|
|
20240220,140600,314464370,10310,10310,10310,10310,0
|
|
20240220,140500,314464370,10310,10310,10310,10310,101
|
|
20240220,140400,313423060,10290,10290,10290,10290,412
|
|
20240220,140300,309183580,10300,10300,10300,10300,0
|
|
20240220,140200,309183580,10300,10310,10310,10300,281
|
|
20240220,140100,306289260,10300,10300,10300,10300,1
|
|
20240220,140000,306278960,10300,10300,10300,10300,0
|
|
20240220,135900,306278960,10300,10300,10300,10300,60
|
|
20240220,135800,305660960,10300,10300,10300,10300,0
|
|
20240220,135700,305660960,10300,10300,10300,10300,0
|
|
20240220,135600,305660960,10300,10300,10300,10300,1
|
|
20240220,135500,305650660,10290,10290,10290,10290,9
|
|
20240220,135400,305558050,10310,10310,10310,10310,1
|
|
20240220,135300,305547740,10300,10300,10300,10300,0
|
|
20240220,135200,305547740,10300,10300,10300,10300,0
|
|
20240220,135100,305547740,10300,10300,10300,10300,0
|
|
20240220,135000,305547740,10300,10300,10310,10300,18
|
|
20240220,134900,305362220,10310,10310,10310,10310,0
|
|
20240220,134800,305362220,10310,10310,10310,10310,0
|
|
20240220,134700,305362220,10310,10310,10310,10310,0
|
|
20240220,134600,305362220,10310,10310,10310,10310,9
|
|
20240220,134500,305269430,10300,10300,10300,10300,0
|
|
20240220,134400,305269430,10300,10300,10300,10300,60
|
|
20240220,134300,304651430,10300,10300,10300,10300,0
|
|
20240220,134200,304651430,10300,10300,10300,10300,0
|
|
20240220,134100,304651430,10300,10300,10300,10300,0
|
|
20240220,134000,304651430,10300,10300,10300,10300,20
|
|
20240220,133900,304445430,10310,10310,10310,10310,25
|
|
20240220,133800,304187680,10310,10310,10310,10310,96
|
|
20240220,133700,303197920,10320,10320,10320,10320,287
|
|
20240220,133600,300236080,10320,10320,10320,10320,28
|
|
20240220,133500,299947120,10320,10320,10320,10300,342
|
|
20240220,133400,296417900,10300,10300,10300,10300,0
|
|
20240220,133300,296417900,10300,10300,10300,10300,0
|
|
20240220,133200,296417900,10300,10300,10300,10300,1
|
|
20240220,133100,296407600,10280,10280,10280,10280,0
|
|
20240220,133000,296407600,10280,10280,10280,10280,0
|
|
20240220,132900,296407600,10280,10280,10280,10280,0
|
|
20240220,132800,296407600,10280,10280,10280,10280,5
|
|
20240220,132700,296356200,10320,10320,10320,10320,0
|
|
20240220,132600,296356200,10320,10290,10320,10290,909
|
|
20240220,132500,286987130,10280,10280,10280,10280,15
|
|
20240220,132400,286832930,10280,10280,10280,10280,8
|
|
20240220,132300,286750690,10300,10300,10300,10300,0
|
|
20240220,132200,286750690,10300,10300,10300,10300,0
|
|
20240220,132100,286750690,10300,10300,10300,10300,0
|
|
20240220,132000,286750690,10300,10300,10300,10300,0
|
|
20240220,131900,286750690,10300,10280,10300,10280,2
|
|
20240220,131800,286730110,10280,10280,10280,10280,0
|
|
20240220,131700,286730110,10280,10280,10280,10280,5
|
|
20240220,131600,286678710,10290,10290,10290,10290,3
|
|
20240220,131500,286647840,10290,10290,10290,10290,1
|
|
20240220,131400,286637550,10290,10290,10290,10290,100
|
|
20240220,131300,285608550,10280,10280,10280,10280,0
|
|
20240220,131200,285608550,10280,10280,10280,10280,2
|
|
20240220,131100,285587990,10290,10290,10290,10290,0
|
|
20240220,131000,285587990,10290,10290,10290,10290,1
|
|
20240220,130900,285577700,10300,10300,10300,10300,0
|
|
20240220,130800,285577700,10300,10300,10300,10300,2
|
|
20240220,130700,285557100,10290,10290,10290,10290,0
|
|
20240220,130600,285557100,10290,10290,10290,10290,120
|
|
20240220,130500,284322300,10280,10280,10280,10280,0
|
|
20240220,130400,284322300,10280,10280,10280,10280,46
|
|
20240220,130300,283849420,10280,10280,10280,10280,50
|
|
20240220,130200,283335420,10300,10300,10300,10300,0
|
|
20240220,130100,283335420,10300,10300,10300,10300,0
|
|
20240220,130000,283335420,10300,10300,10300,10300,0
|
|
20240220,125900,283335420,10300,10300,10300,10300,0
|
|
20240220,125800,283335420,10300,10300,10300,10300,0
|
|
20240220,125700,283335420,10300,10270,10300,10270,7
|
|
20240220,125600,283263500,10290,10290,10290,10290,0
|
|
20240220,125500,283263500,10290,10290,10300,10290,104
|
|
20240220,125400,282192780,10290,10290,10290,10290,2
|
|
20240220,125300,282172200,10280,10280,10280,10280,0
|
|
20240220,125200,282172200,10280,10280,10280,10280,100
|
|
20240220,125100,281144200,10280,10280,10280,10280,30
|
|
20240220,125000,280835800,10270,10270,10270,10270,1
|
|
20240220,124900,280825530,10280,10280,10280,10280,0
|
|
20240220,124800,280825530,10280,10280,10280,10280,0
|
|
20240220,124700,280825530,10280,10280,10280,10280,0
|
|
20240220,124600,280825530,10280,10280,10280,10280,0
|
|
20240220,124500,280825530,10280,10290,10290,10280,5
|
|
20240220,124400,280774120,10290,10290,10290,10290,7
|
|
20240220,124300,280702090,10290,10290,10290,10290,4
|
|
20240220,124200,280660930,10280,10280,10280,10280,0
|
|
20240220,124100,280660930,10280,10280,10280,10280,0
|
|
20240220,124000,280660930,10280,10280,10280,10280,0
|
|
20240220,123900,280660930,10280,10280,10280,10280,301
|
|
20240220,123800,277566650,10280,10280,10280,10280,52
|
|
20240220,123700,277032090,10280,10280,10280,10280,0
|
|
20240220,123600,277032090,10280,10280,10280,10280,100
|
|
20240220,123500,276004090,10270,10270,10270,10270,1
|
|
20240220,123400,275993820,10270,10270,10270,10270,9
|
|
20240220,123300,275901390,10270,10270,10270,10270,1
|
|
20240220,123200,275891120,10270,10270,10270,10270,4
|
|
20240220,123100,275850040,10270,10270,10270,10270,0
|
|
20240220,123000,275850040,10270,10260,10270,10260,31
|
|
20240220,122900,275531680,10270,10270,10270,10270,1
|
|
20240220,122800,275521410,10270,10270,10270,10270,0
|
|
20240220,122700,275521410,10270,10270,10270,10270,2
|
|
20240220,122600,275500870,10270,10270,10270,10270,0
|
|
20240220,122500,275500870,10270,10270,10270,10270,0
|
|
20240220,122400,275500870,10270,10260,10270,10250,2156
|
|
20240220,122300,253392610,10250,10250,10250,10250,0
|
|
20240220,122200,253392610,10250,10250,10250,10250,0
|
|
20240220,122100,253392610,10250,10250,10250,10250,8
|
|
20240220,122000,253310610,10250,10250,10250,10250,0
|
|
20240220,121900,253310610,10250,10250,10250,10250,161
|
|
20240220,121800,251660360,10250,10250,10250,10250,6
|
|
20240220,121700,251598860,10260,10260,10260,10260,1
|
|
20240220,121600,251588600,10250,10250,10250,10250,0
|
|
20240220,121500,251588600,10250,10250,10250,10250,0
|
|
20240220,121400,251588600,10250,10250,10250,10250,0
|
|
20240220,121300,251588600,10250,10250,10250,10250,0
|
|
20240220,121200,251588600,10250,10250,10250,10250,0
|
|
20240220,121100,251588600,10250,10260,10260,10250,108
|
|
20240220,121000,250480540,10260,10250,10260,10250,4
|
|
20240220,120900,250439510,10260,10260,10260,10260,0
|
|
20240220,120800,250439510,10260,10260,10260,10260,1
|
|
20240220,120700,250429250,10260,10260,10260,10260,0
|
|
20240220,120600,250429250,10260,10260,10260,10260,263
|
|
20240220,120500,247730870,10260,10260,10260,10260,0
|
|
20240220,120400,247730870,10260,10260,10260,10260,5
|
|
20240220,120300,247679570,10250,10250,10250,10250,0
|
|
20240220,120200,247679570,10250,10250,10250,10250,0
|
|
20240220,120100,247679570,10250,10250,10250,10250,200
|
|
20240220,120000,245629570,10250,10250,10250,10250,0
|
|
20240220,115900,245629570,10250,10250,10250,10250,19
|
|
20240220,115800,245434820,10250,10250,10250,10250,10
|
|
20240220,115700,245332320,10250,10250,10250,10250,221
|
|
20240220,115600,243067070,10250,10250,10250,10250,50
|
|
20240220,115500,242554570,10250,10250,10250,10250,1
|
|
20240220,115400,242544320,10250,10260,10260,10250,239
|
|
20240220,115300,240094550,10260,10260,10260,10260,99
|
|
20240220,115200,239078810,10260,10260,10260,10260,0
|
|
20240220,115100,239078810,10260,10260,10260,10260,1279
|
|
20240220,115000,225956270,10260,10260,10260,10260,0
|
|
20240220,114900,225956270,10260,10260,10260,10260,51
|
|
20240220,114800,225433010,10260,10260,10260,10260,0
|
|
20240220,114700,225433010,10260,10260,10260,10260,6
|
|
20240220,114600,225371450,10270,10270,10270,10270,0
|
|
20240220,114500,225371450,10270,10270,10270,10270,31
|
|
20240220,114400,225053080,10270,10270,10270,10270,1
|
|
20240220,114300,225042810,10270,10270,10270,10270,34
|
|
20240220,114200,224693630,10280,10280,10280,10280,7
|
|
20240220,114100,224621670,10270,10270,10270,10270,20
|
|
20240220,114000,224416270,10270,10270,10270,10270,1
|
|
20240220,113900,224406000,10280,10280,10280,10280,2
|
|
20240220,113800,224385440,10280,10280,10280,10280,0
|
|
20240220,113700,224385440,10280,10280,10280,10280,0
|
|
20240220,113600,224385440,10280,10280,10280,10280,1
|
|
20240220,113500,224375160,10260,10280,10280,10260,97
|
|
20240220,113400,223378830,10290,10290,10290,10290,0
|
|
20240220,113300,223378830,10290,10290,10290,10290,0
|
|
20240220,113200,223378830,10290,10290,10290,10290,0
|
|
20240220,113100,223378830,10290,10290,10290,10290,10
|
|
20240220,113000,223275930,10290,10290,10290,10290,1
|
|
20240220,112900,223265640,10300,10280,10300,10280,104
|
|
20240220,112800,222195450,10270,10270,10270,10270,0
|
|
20240220,112700,222195450,10270,10270,10270,10270,749
|
|
20240220,112600,214503220,10280,10280,10280,10280,0
|
|
20240220,112500,214503220,10280,10280,10280,10280,1
|
|
20240220,112400,214492940,10280,10280,10280,10280,14
|
|
20240220,112300,214349020,10280,10280,10280,10280,0
|
|
20240220,112200,214349020,10280,10280,10280,10280,0
|
|
20240220,112100,214349020,10280,10280,10280,10280,0
|
|
20240220,112000,214349020,10280,10280,10280,10280,0
|
|
20240220,111900,214349020,10280,10280,10280,10280,1
|
|
20240220,111800,214338740,10270,10280,10280,10270,57
|
|
20240220,111700,213752860,10280,10280,10280,10280,0
|
|
20240220,111600,213752860,10280,10280,10280,10280,0
|
|
20240220,111500,213752860,10280,10280,10280,10280,49
|
|
20240220,111400,213249140,10270,10270,10270,10270,25
|
|
20240220,111300,212992390,10270,10270,10270,10270,12
|
|
20240220,111200,212869150,10270,10280,10280,10270,143
|
|
20240220,111100,211400520,10280,10280,10280,10280,0
|
|
20240220,111000,211400520,10280,10280,10280,10280,0
|
|
20240220,110900,211400520,10280,10280,10280,10280,0
|
|
20240220,110800,211400520,10280,10280,10280,10280,0
|
|
20240220,110700,211400520,10280,10280,10280,10280,2
|
|
20240220,110600,211379960,10270,10260,10270,10260,15
|
|
20240220,110500,211225970,10260,10260,10260,10260,74
|
|
20240220,110400,210466730,10260,10260,10260,10260,0
|
|
20240220,110300,210466730,10260,10270,10270,10260,245
|
|
20240220,110200,207952230,10270,10290,10290,10270,4751
|
|
20240220,110100,159099170,10300,10300,10310,10300,401
|
|
20240220,110000,154968860,10300,10300,10300,10300,6
|
|
20240220,105900,154907060,10300,10300,10300,10300,0
|
|
20240220,105800,154907060,10300,10300,10300,10300,280
|
|
20240220,105700,152023060,10300,10300,10300,10300,164
|
|
20240220,105600,150333860,10310,10310,10310,10310,0
|
|
20240220,105500,150333860,10310,10310,10310,10310,200
|
|
20240220,105400,148271860,10310,10310,10310,10310,0
|
|
20240220,105300,148271860,10310,10310,10310,10310,0
|
|
20240220,105200,148271860,10310,10310,10310,10310,2
|
|
20240220,105100,148251240,10300,10300,10300,10300,1
|
|
20240220,105000,148240940,10310,10310,10310,10310,1
|
|
20240220,104900,148230630,10300,10300,10300,10300,20
|
|
20240220,104800,148024630,10300,10300,10300,10300,5
|
|
20240220,104700,147973130,10310,10310,10310,10310,8
|
|
20240220,104600,147890650,10320,10320,10320,10320,5
|
|
20240220,104500,147839050,10310,10310,10310,10310,0
|
|
20240220,104400,147839050,10310,10310,10310,10310,0
|
|
20240220,104300,147839050,10310,10310,10310,10310,0
|
|
20240220,104200,147839050,10310,10310,10310,10310,0
|
|
20240220,104100,147839050,10310,10310,10310,10310,40
|
|
20240220,104000,147426650,10310,10310,10310,10310,0
|
|
20240220,103900,147426650,10310,10310,10310,10310,0
|
|
20240220,103800,147426650,10310,10310,10310,10310,1
|
|
20240220,103700,147416340,10330,10330,10330,10330,0
|
|
20240220,103600,147416340,10330,10330,10330,10330,38
|
|
20240220,103500,147023800,10290,10290,10290,10290,0
|
|
20240220,103400,147023800,10290,10310,10310,10290,885
|
|
20240220,103300,137910660,10310,10310,10310,10310,0
|
|
20240220,103200,137910660,10310,10310,10310,10310,0
|
|
20240220,103100,137910660,10310,10310,10310,10310,0
|
|
20240220,103000,137910660,10310,10310,10310,10310,5
|
|
20240220,102900,137859110,10320,10320,10320,10320,10
|
|
20240220,102800,137755910,10330,10330,10330,10330,100
|
|
20240220,102700,136722910,10320,10320,10320,10320,11
|
|
20240220,102600,136609390,10310,10310,10310,10310,0
|
|
20240220,102500,136609390,10310,10310,10310,10310,85
|
|
20240220,102400,135733040,10310,10310,10310,10310,0
|
|
20240220,102300,135733040,10310,10310,10310,10310,13
|
|
20240220,102200,135599010,10320,10320,10320,10310,287
|
|
20240220,102100,132640010,10310,10310,10320,10310,135
|
|
20240220,102000,131247580,10320,10320,10320,10320,96
|
|
20240220,101900,130256860,10320,10310,10320,10310,34
|
|
20240220,101800,129906310,10310,10310,10310,10310,40
|
|
20240220,101700,129493910,10310,10310,10310,10310,4
|
|
20240220,101600,129452670,10300,10300,10300,10300,239
|
|
20240220,101500,126990970,10300,10310,10310,10300,9
|
|
20240220,101400,126898260,10300,10300,10300,10300,0
|
|
20240220,101300,126898260,10300,10300,10300,10300,500
|
|
20240220,101200,121748260,10300,10300,10300,10300,0
|
|
20240220,101100,121748260,10300,10300,10300,10300,0
|
|
20240220,101000,121748260,10300,10300,10300,10300,0
|
|
20240220,100900,121748260,10300,10300,10300,10300,0
|
|
20240220,100800,121748260,10300,10300,10300,10300,6
|
|
20240220,100700,121686460,10300,10300,10300,10300,0
|
|
20240220,100600,121686460,10300,10300,10300,10300,4
|
|
20240220,100500,121645260,10300,10300,10300,10300,25
|
|
20240220,100400,121387760,10300,10310,10310,10300,40
|
|
20240220,100300,120975660,10300,10300,10300,10300,0
|
|
20240220,100200,120975660,10300,10300,10300,10300,23
|
|
20240220,100100,120738760,10300,10300,10300,10300,500
|
|
20240220,100000,115588760,10320,10320,10320,10320,1
|
|
20240220,095900,115578440,10320,10320,10320,10320,10
|
|
20240220,095800,115475240,10320,10320,10320,10320,49
|
|
20240220,095700,114969560,10320,10320,10320,10320,17
|
|
20240220,095600,114794120,10320,10300,10320,10300,26
|
|
20240220,095500,114526300,10300,10300,10300,10300,37
|
|
20240220,095400,114145200,10300,10320,10320,10300,34
|
|
20240220,095300,113794440,10320,10320,10320,10300,270
|
|
20240220,095200,111011360,10320,10320,10320,10320,1
|
|
20240220,095100,111001040,10300,10300,10300,10300,98
|
|
20240220,095000,109991640,10310,10310,10310,10310,1
|
|
20240220,094900,109981330,10310,10310,10310,10310,1
|
|
20240220,094800,109971020,10310,10310,10310,10310,137
|
|
20240220,094700,108558550,10300,10300,10300,10300,0
|
|
20240220,094600,108558550,10300,10300,10300,10300,0
|
|
20240220,094500,108558550,10300,10300,10300,10300,1
|
|
20240220,094400,108548250,10300,10310,10310,10300,194
|
|
20240220,094300,106548230,10310,10310,10310,10310,0
|
|
20240220,094200,106548230,10310,10310,10310,10310,24
|
|
20240220,094100,106300790,10320,10320,10320,10320,0
|
|
20240220,094000,106300790,10320,10320,10320,10320,0
|
|
20240220,093900,106300790,10320,10320,10320,10320,36
|
|
20240220,093800,105929270,10320,10320,10320,10320,0
|
|
20240220,093700,105929270,10320,10320,10320,10320,0
|
|
20240220,093600,105929270,10320,10320,10330,10320,204
|
|
20240220,093500,103823970,10320,10320,10320,10320,41
|
|
20240220,093400,103400850,10320,10320,10320,10320,95
|
|
20240220,093300,102420450,10320,10320,10320,10320,3
|
|
20240220,093200,102389490,10320,10300,10320,10300,28
|
|
20240220,093100,102101050,10330,10320,10330,10310,301
|
|
20240220,093000,98995720,10310,10310,10310,10310,0
|
|
20240220,092900,98995720,10310,10300,10310,10300,300
|
|
20240220,092800,95903720,10280,10300,10300,10280,441
|
|
20240220,092700,91370220,10280,10300,10300,10280,1859
|
|
20240220,092600,72246980,10300,10290,10300,10290,17
|
|
20240220,092500,72071970,10290,10290,10290,10290,1
|
|
20240220,092400,72061680,10300,10300,10300,10300,149
|
|
20240220,092300,70526980,10300,10320,10320,10300,615
|
|
20240220,092200,64191060,10300,10300,10300,10300,0
|
|
20240220,092100,64191060,10300,10300,10300,10300,10
|
|
20240220,092000,64088060,10300,10300,10300,10300,0
|
|
20240220,091900,64088060,10300,10300,10300,10300,65
|
|
20240220,091800,63418560,10300,10320,10330,10300,1031
|
|
20240220,091700,52779830,10290,10300,10300,10290,287
|
|
20240220,091600,49823790,10300,10300,10300,10300,500
|
|
20240220,091500,44673790,10300,10300,10330,10300,135
|
|
20240220,091400,43283260,10310,10320,10320,10310,415
|
|
20240220,091300,39004510,10310,10310,10310,10310,9
|
|
20240220,091200,38911720,10310,10310,10310,10310,5
|
|
20240220,091100,38860170,10320,10310,10320,10310,314
|
|
20240220,091000,35619710,10310,10310,10310,10310,1
|
|
20240220,090900,35609400,10320,10330,10330,10320,308
|
|
20240220,090800,32428820,10330,10340,10340,10330,103
|
|
20240220,090700,31363830,10320,10340,10340,10320,189
|
|
20240220,090600,29409590,10340,10290,10340,10290,110
|
|
20240220,090500,28272240,10290,10350,10350,10290,1070
|
|
20240220,090400,17222040,10350,10330,10350,10330,568
|
|
20240220,090300,11343540,10330,10280,10330,10280,408
|
|
20240220,090200,7140760,10280,10290,10290,10280,133
|
|
20240220,090100,5772690,10290,10290,10290,10290,0
|
|
20240220,090000,5772690,10290,10290,10290,10290,561
|