579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183600,263046900,7910,7910,7910,7910,1082
|
|
20240220,183500,263046900,7910,7910,7910,7910,0
|
|
20240220,183400,263046900,7910,7910,7910,7910,0
|
|
20240220,183300,263046900,7910,7910,7910,7910,0
|
|
20240220,183200,263046900,7910,7910,7910,7910,0
|
|
20240220,183100,263046900,7910,7910,7910,7910,0
|
|
20240220,183000,263046900,7910,7910,7910,7910,0
|
|
20240220,182900,263046900,7910,7910,7910,7910,0
|
|
20240220,182800,263046900,7910,7910,7910,7910,0
|
|
20240220,182700,263046900,7910,7910,7910,7910,0
|
|
20240220,182600,263046900,7910,7910,7910,7910,0
|
|
20240220,182500,263046900,7910,7910,7910,7910,0
|
|
20240220,182400,263046900,7910,7910,7910,7910,0
|
|
20240220,182300,263046900,7910,7910,7910,7910,0
|
|
20240220,182200,263046900,7910,7910,7910,7910,0
|
|
20240220,182100,263046900,7910,7910,7910,7910,0
|
|
20240220,182000,263046900,7910,7910,7910,7910,0
|
|
20240220,181900,263046900,7910,7910,7910,7910,0
|
|
20240220,181800,263046900,7910,7910,7910,7910,0
|
|
20240220,181700,263046900,7910,7910,7910,7910,0
|
|
20240220,181600,263046900,7910,7910,7910,7910,0
|
|
20240220,181500,263046900,7910,7910,7910,7910,0
|
|
20240220,181400,263046900,7910,7910,7910,7910,0
|
|
20240220,181300,263046900,7910,7910,7910,7910,0
|
|
20240220,181200,263046900,7910,7910,7910,7910,0
|
|
20240220,181100,263046900,7910,7910,7910,7910,0
|
|
20240220,181000,263046900,7910,7910,7910,7910,0
|
|
20240220,180900,263046900,7910,7910,7910,7910,0
|
|
20240220,180800,263046900,7910,7910,7910,7910,0
|
|
20240220,180700,263046900,7910,7910,7910,7910,0
|
|
20240220,180600,263046900,7910,7910,7910,7910,1082
|
|
20240220,180500,263046900,7910,7910,7910,7910,0
|
|
20240220,180400,263046900,7910,7910,7910,7910,0
|
|
20240220,180300,263046900,7910,7910,7910,7910,0
|
|
20240220,180200,263046900,7910,7910,7910,7910,0
|
|
20240220,180100,263046900,7910,7910,7910,7910,0
|
|
20240220,180000,263046900,7910,7910,7910,7910,0
|
|
20240220,175900,263046900,7910,7910,7910,7910,0
|
|
20240220,175800,263046900,7910,7910,7910,7910,0
|
|
20240220,175700,263046900,7910,7910,7910,7910,0
|
|
20240220,175600,263046900,7910,7910,7910,7910,0
|
|
20240220,175500,263046900,7910,7910,7910,7910,0
|
|
20240220,175400,263046900,7910,7910,7910,7910,0
|
|
20240220,175300,263046900,7910,7910,7910,7910,0
|
|
20240220,175200,263046900,7910,7910,7910,7910,0
|
|
20240220,175100,263046900,7910,7910,7910,7910,0
|
|
20240220,175000,263046900,7910,7910,7910,7910,0
|
|
20240220,174900,263046900,7910,7910,7910,7910,0
|
|
20240220,174800,263046900,7910,7910,7910,7910,0
|
|
20240220,174700,263046900,7910,7910,7910,7910,0
|
|
20240220,174600,263046900,7910,7910,7910,7910,0
|
|
20240220,174500,263046900,7910,7910,7910,7910,0
|
|
20240220,174400,263046900,7910,7910,7910,7910,0
|
|
20240220,174300,263046900,7910,7910,7910,7910,0
|
|
20240220,174200,263046900,7910,7910,7910,7910,0
|
|
20240220,174100,263046900,7910,7910,7910,7910,0
|
|
20240220,174000,263046900,7910,7910,7910,7910,0
|
|
20240220,173900,263046900,7910,7910,7910,7910,0
|
|
20240220,173800,263046900,7910,7910,7910,7910,0
|
|
20240220,173700,263046900,7910,7910,7910,7910,0
|
|
20240220,173600,263046900,7910,7910,7910,7910,1082
|
|
20240220,173500,263046900,7910,7910,7910,7910,0
|
|
20240220,173400,263046900,7910,7910,7910,7910,0
|
|
20240220,173300,263046900,7910,7910,7910,7910,0
|
|
20240220,173200,263046900,7910,7910,7910,7910,0
|
|
20240220,173100,263046900,7910,7910,7910,7910,0
|
|
20240220,173000,263046900,7910,7910,7910,7910,0
|
|
20240220,172900,263046900,7910,7910,7910,7910,0
|
|
20240220,172800,263046900,7910,7910,7910,7910,0
|
|
20240220,172700,263046900,7910,7910,7910,7910,0
|
|
20240220,172600,263046900,7910,7910,7910,7910,0
|
|
20240220,172500,263046900,7910,7910,7910,7910,0
|
|
20240220,172400,263046900,7910,7910,7910,7910,0
|
|
20240220,172300,263046900,7910,7910,7910,7910,0
|
|
20240220,172200,263046900,7910,7910,7910,7910,0
|
|
20240220,172100,263046900,7910,7910,7910,7910,0
|
|
20240220,172000,263046900,7910,7910,7910,7910,0
|
|
20240220,171900,263046900,7910,7910,7910,7910,0
|
|
20240220,171800,263046900,7910,7910,7910,7910,0
|
|
20240220,171700,263046900,7910,7910,7910,7910,0
|
|
20240220,171600,263046900,7910,7910,7910,7910,0
|
|
20240220,171500,263046900,7910,7910,7910,7910,0
|
|
20240220,171400,263046900,7910,7910,7910,7910,0
|
|
20240220,171300,263046900,7910,7910,7910,7910,0
|
|
20240220,171200,263046900,7910,7910,7910,7910,0
|
|
20240220,171100,263046900,7910,7910,7910,7910,0
|
|
20240220,171000,263046900,7910,7910,7910,7910,0
|
|
20240220,170900,263046900,7910,7910,7910,7910,0
|
|
20240220,170800,263046900,7910,7910,7910,7910,0
|
|
20240220,170700,263046900,7910,7910,7910,7910,0
|
|
20240220,170600,263046900,7910,7910,7910,7910,1082
|
|
20240220,170500,263046900,7910,7910,7910,7910,0
|
|
20240220,170400,263046900,7910,7910,7910,7910,0
|
|
20240220,170300,263046900,7910,7910,7910,7910,0
|
|
20240220,170200,263046900,7910,7910,7910,7910,0
|
|
20240220,170100,263046900,7910,7910,7910,7910,0
|
|
20240220,170000,263046900,7910,7910,7910,7910,0
|
|
20240220,165900,263046900,7910,7910,7910,7910,0
|
|
20240220,165800,263046900,7910,7910,7910,7910,0
|
|
20240220,165700,263046900,7910,7910,7910,7910,0
|
|
20240220,165600,263046900,7910,7910,7910,7910,0
|
|
20240220,165500,263046900,7910,7910,7910,7910,0
|
|
20240220,165400,263046900,7910,7910,7910,7910,0
|
|
20240220,165300,263046900,7910,7910,7910,7910,0
|
|
20240220,165200,263046900,7910,7910,7910,7910,0
|
|
20240220,165100,263046900,7910,7910,7910,7910,0
|
|
20240220,165000,263046900,7910,7910,7910,7910,0
|
|
20240220,164900,263046900,7910,7910,7910,7910,0
|
|
20240220,164800,263046900,7910,7910,7910,7910,0
|
|
20240220,164700,263046900,7910,7910,7910,7910,0
|
|
20240220,164600,263046900,7910,7910,7910,7910,0
|
|
20240220,164500,263046900,7910,7910,7910,7910,0
|
|
20240220,164400,263046900,7910,7910,7910,7910,0
|
|
20240220,164300,263046900,7910,7910,7910,7910,0
|
|
20240220,164200,263046900,7910,7910,7910,7910,0
|
|
20240220,164100,263046900,7910,7910,7910,7910,0
|
|
20240220,164000,263046900,7910,7910,7910,7910,0
|
|
20240220,163900,263046900,7910,7910,7910,7910,0
|
|
20240220,163800,263046900,7910,7910,7910,7910,0
|
|
20240220,163700,263046900,7910,7910,7910,7910,0
|
|
20240220,163600,263046900,7910,7910,7910,7910,1082
|
|
20240220,163500,263046900,7910,7910,7910,7910,0
|
|
20240220,163400,263046900,7910,7910,7910,7910,0
|
|
20240220,163300,263046900,7910,7910,7910,7910,0
|
|
20240220,163200,263046900,7910,7910,7910,7910,0
|
|
20240220,163100,263046900,7910,7910,7910,7910,0
|
|
20240220,163000,263046900,7910,7910,7910,7910,0
|
|
20240220,162900,263046900,7910,7910,7910,7910,0
|
|
20240220,162800,263046900,7910,7910,7910,7910,0
|
|
20240220,162700,263046900,7910,7910,7910,7910,0
|
|
20240220,162600,263046900,7910,7910,7910,7910,0
|
|
20240220,162500,263046900,7910,7910,7910,7910,0
|
|
20240220,162400,263046900,7910,7910,7910,7910,0
|
|
20240220,162300,263046900,7910,7910,7910,7910,0
|
|
20240220,162200,263046900,7910,7910,7910,7910,0
|
|
20240220,162100,263046900,7910,7910,7910,7910,0
|
|
20240220,162000,263046900,7910,7910,7910,7910,0
|
|
20240220,161900,263046900,7910,7910,7910,7910,0
|
|
20240220,161800,263046900,7910,7910,7910,7910,0
|
|
20240220,161700,263046900,7910,7910,7910,7910,0
|
|
20240220,161600,263046900,7910,7910,7910,7910,0
|
|
20240220,161500,263046900,7910,7910,7910,7910,0
|
|
20240220,161400,263046900,7910,7910,7910,7910,0
|
|
20240220,161300,263046900,7910,7910,7910,7910,0
|
|
20240220,161200,263046900,7910,7910,7910,7910,0
|
|
20240220,161100,263046900,7910,7910,7910,7910,0
|
|
20240220,161000,263046900,7910,7910,7910,7910,0
|
|
20240220,160900,263046900,7910,7910,7910,7910,0
|
|
20240220,160800,263046900,7910,7910,7910,7910,0
|
|
20240220,160700,263046900,7910,7910,7910,7910,0
|
|
20240220,160600,263046900,7910,7910,7910,7910,1082
|
|
20240220,160500,263046900,7910,7910,7910,7910,0
|
|
20240220,160400,263046900,7910,7910,7910,7910,0
|
|
20240220,160300,263046900,7910,7910,7910,7910,0
|
|
20240220,160200,263046900,7910,7910,7910,7910,0
|
|
20240220,160100,263046900,7910,7910,7910,7910,0
|
|
20240220,160000,263046900,7910,7910,7910,7910,0
|
|
20240220,155900,263046900,7910,7910,7910,7910,0
|
|
20240220,155800,263046900,7910,7910,7910,7910,0
|
|
20240220,155700,263046900,7910,7910,7910,7910,0
|
|
20240220,155600,263046900,7910,7910,7910,7910,0
|
|
20240220,155500,263046900,7910,7910,7910,7910,0
|
|
20240220,155400,263046900,7910,7910,7910,7910,0
|
|
20240220,155300,263046900,7910,7910,7910,7910,0
|
|
20240220,155200,263046900,7910,7910,7910,7910,0
|
|
20240220,155100,263046900,7910,7910,7910,7910,0
|
|
20240220,155000,263046900,7910,7910,7910,7910,0
|
|
20240220,154900,263046900,7910,7910,7910,7910,0
|
|
20240220,154800,263046900,7910,7910,7910,7910,0
|
|
20240220,154700,263046900,7910,7910,7910,7910,0
|
|
20240220,154600,263046900,7910,7910,7910,7910,0
|
|
20240220,154500,263046900,7910,7910,7910,7910,0
|
|
20240220,154400,263046900,7910,7910,7910,7910,0
|
|
20240220,154300,263046900,7910,7910,7910,7910,0
|
|
20240220,154200,263046900,7910,7910,7910,7910,0
|
|
20240220,154100,263046900,7910,7910,7910,7910,0
|
|
20240220,154000,263046900,7910,7910,7910,7910,0
|
|
20240220,153900,263046900,7910,7910,7910,7910,0
|
|
20240220,153800,263046900,7910,7910,7910,7910,0
|
|
20240220,153700,263046900,7910,7910,7910,7910,0
|
|
20240220,153600,263046900,7910,7910,7910,7910,1082
|
|
20240220,153500,263046900,7910,7910,7910,7910,0
|
|
20240220,153400,263046900,7910,7910,7910,7910,0
|
|
20240220,153300,263046900,7910,7910,7910,7910,0
|
|
20240220,153200,263046900,7910,7910,7910,7910,0
|
|
20240220,153100,263046900,7910,7910,7910,7910,0
|
|
20240220,153000,263046900,7910,7910,7910,7910,1082
|
|
20240220,152900,254488280,7890,7890,7890,7890,0
|
|
20240220,152800,254488280,7890,7890,7890,7890,0
|
|
20240220,152700,254488280,7890,7890,7890,7890,0
|
|
20240220,152600,254488280,7890,7890,7890,7890,0
|
|
20240220,152500,254488280,7890,7890,7890,7890,0
|
|
20240220,152400,254488280,7890,7890,7890,7890,0
|
|
20240220,152300,254488280,7890,7890,7890,7890,0
|
|
20240220,152200,254488280,7890,7890,7890,7890,0
|
|
20240220,152100,254488280,7890,7890,7890,7890,0
|
|
20240220,152000,254488280,7890,7890,7890,7890,0
|
|
20240220,151900,254488280,7890,7890,7890,7890,0
|
|
20240220,151800,254488280,7890,7910,7910,7880,282
|
|
20240220,151700,252259350,7900,7890,7900,7890,35
|
|
20240220,151600,251983150,7890,7890,7890,7890,0
|
|
20240220,151500,251983150,7890,7890,7890,7890,0
|
|
20240220,151400,251983150,7890,7890,7890,7890,0
|
|
20240220,151300,251983150,7890,7890,7890,7890,0
|
|
20240220,151200,251983150,7890,7900,7900,7890,32
|
|
20240220,151100,251730410,7910,7910,7910,7910,0
|
|
20240220,151000,251730410,7910,7910,7910,7910,0
|
|
20240220,150900,251730410,7910,7910,7910,7910,9
|
|
20240220,150800,251659220,7920,7920,7920,7920,0
|
|
20240220,150700,251659220,7920,7920,7920,7920,0
|
|
20240220,150600,251659220,7920,7920,7920,7920,0
|
|
20240220,150500,251659220,7920,7920,7920,7920,0
|
|
20240220,150400,251659220,7920,7920,7920,7920,0
|
|
20240220,150300,251659220,7920,7880,7920,7880,1526
|
|
20240220,150200,239595210,7880,7880,7880,7880,41
|
|
20240220,150100,239272130,7880,7880,7880,7880,50
|
|
20240220,150000,238878130,7870,7880,7880,7870,478
|
|
20240220,145900,235113050,7880,7880,7880,7880,1
|
|
20240220,145800,235105170,7880,7880,7880,7880,0
|
|
20240220,145700,235105170,7880,7880,7880,7880,0
|
|
20240220,145600,235105170,7880,7880,7880,7880,0
|
|
20240220,145500,235105170,7880,7880,7880,7880,0
|
|
20240220,145400,235105170,7880,7880,7880,7880,6
|
|
20240220,145300,235057890,7880,7880,7880,7880,11
|
|
20240220,145200,234971210,7880,7880,7880,7880,33
|
|
20240220,145100,234711170,7890,7890,7890,7890,147
|
|
20240220,145000,233551340,7890,7890,7890,7890,0
|
|
20240220,144900,233551340,7890,7890,7890,7890,0
|
|
20240220,144800,233551340,7890,7890,7890,7890,0
|
|
20240220,144700,233551340,7890,7890,7890,7890,0
|
|
20240220,144600,233551340,7890,7890,7890,7890,9
|
|
20240220,144500,233480330,7880,7880,7880,7880,4
|
|
20240220,144400,233448810,7880,7880,7880,7880,66
|
|
20240220,144300,232928730,7880,7880,7880,7880,290
|
|
20240220,144200,230643530,7880,7880,7880,7880,0
|
|
20240220,144100,230643530,7880,7880,7880,7880,217
|
|
20240220,144000,228933570,7880,7880,7880,7880,0
|
|
20240220,143900,228933570,7880,7880,7880,7880,10
|
|
20240220,143800,228854770,7890,7890,7890,7890,576
|
|
20240220,143700,224310130,7890,7890,7890,7890,5
|
|
20240220,143600,224270680,7880,7880,7880,7880,0
|
|
20240220,143500,224270680,7880,7880,7880,7880,0
|
|
20240220,143400,224270680,7880,7880,7880,7880,0
|
|
20240220,143300,224270680,7880,7880,7880,7880,0
|
|
20240220,143200,224270680,7880,7880,7880,7880,70
|
|
20240220,143100,223719080,7870,7870,7870,7870,106
|
|
20240220,143000,222884860,7880,7880,7880,7880,0
|
|
20240220,142900,222884860,7880,7880,7880,7880,0
|
|
20240220,142800,222884860,7880,7880,7880,7880,0
|
|
20240220,142700,222884860,7880,7880,7880,7880,0
|
|
20240220,142600,222884860,7880,7870,7880,7870,2
|
|
20240220,142500,222869110,7890,7890,7890,7880,18
|
|
20240220,142400,222727160,7880,7880,7880,7880,0
|
|
20240220,142300,222727160,7880,7880,7880,7880,0
|
|
20240220,142200,222727160,7880,7880,7880,7880,6
|
|
20240220,142100,222679880,7890,7890,7890,7890,0
|
|
20240220,142000,222679880,7890,7890,7890,7890,0
|
|
20240220,141900,222679880,7890,7890,7890,7890,200
|
|
20240220,141800,221101880,7880,7880,7880,7880,0
|
|
20240220,141700,221101880,7880,7880,7880,7880,0
|
|
20240220,141600,221101880,7880,7880,7880,7880,114
|
|
20240220,141500,220203560,7880,7880,7880,7880,0
|
|
20240220,141400,220203560,7880,7880,7880,7880,1
|
|
20240220,141300,220195680,7880,7880,7880,7880,0
|
|
20240220,141200,220195680,7880,7880,7880,7880,5
|
|
20240220,141100,220156280,7870,7870,7870,7870,78
|
|
20240220,141000,219542420,7870,7870,7870,7870,0
|
|
20240220,140900,219542420,7870,7870,7870,7870,1
|
|
20240220,140800,219534550,7870,7870,7870,7870,131
|
|
20240220,140700,218503580,7870,7870,7870,7870,0
|
|
20240220,140600,218503580,7870,7870,7870,7870,0
|
|
20240220,140500,218503580,7870,7870,7870,7870,0
|
|
20240220,140400,218503580,7870,7870,7870,7870,0
|
|
20240220,140300,218503580,7870,7870,7870,7870,581
|
|
20240220,140200,213931110,7870,7870,7870,7870,122
|
|
20240220,140100,212970970,7870,7870,7870,7870,0
|
|
20240220,140000,212970970,7870,7880,7880,7870,563
|
|
20240220,135900,208539980,7880,7880,7880,7880,0
|
|
20240220,135800,208539980,7880,7880,7880,7880,0
|
|
20240220,135700,208539980,7880,7880,7880,7880,0
|
|
20240220,135600,208539980,7880,7880,7880,7880,8
|
|
20240220,135500,208476940,7880,7880,7880,7880,0
|
|
20240220,135400,208476940,7880,7880,7880,7880,85
|
|
20240220,135300,207807140,7880,7880,7880,7880,16
|
|
20240220,135200,207681060,7880,7880,7880,7880,300
|
|
20240220,135100,205317060,7880,7880,7880,7880,20
|
|
20240220,135000,205159460,7880,7880,7880,7880,1
|
|
20240220,134900,205151580,7880,7880,7880,7880,102
|
|
20240220,134800,204347820,7880,7880,7880,7880,0
|
|
20240220,134700,204347820,7880,7880,7880,7880,28
|
|
20240220,134600,204127180,7880,7880,7880,7880,5
|
|
20240220,134500,204087780,7880,7870,7880,7870,65
|
|
20240220,134400,203575980,7870,7870,7870,7870,0
|
|
20240220,134300,203575980,7870,7870,7870,7870,0
|
|
20240220,134200,203575980,7870,7880,7880,7870,125
|
|
20240220,134100,202592220,7880,7880,7880,7880,364
|
|
20240220,134000,199723900,7880,7880,7880,7880,0
|
|
20240220,133900,199723900,7880,7880,7880,7880,0
|
|
20240220,133800,199723900,7880,7880,7880,7880,0
|
|
20240220,133700,199723900,7880,7880,7880,7880,0
|
|
20240220,133600,199723900,7880,7880,7880,7880,0
|
|
20240220,133500,199723900,7880,7880,7880,7880,90
|
|
20240220,133400,199014700,7890,7890,7890,7890,0
|
|
20240220,133300,199014700,7890,7880,7890,7880,638
|
|
20240220,133200,193986820,7880,7880,7880,7880,100
|
|
20240220,133100,193198820,7880,7880,7880,7880,109
|
|
20240220,133000,192339900,7880,7880,7880,7880,51
|
|
20240220,132900,191938020,7870,7880,7880,7870,303
|
|
20240220,132800,189550390,7880,7880,7880,7880,0
|
|
20240220,132700,189550390,7880,7880,7880,7880,50
|
|
20240220,132600,189156390,7890,7890,7890,7890,100
|
|
20240220,132500,188367390,7890,7890,7890,7890,15
|
|
20240220,132400,188249040,7880,7880,7880,7880,0
|
|
20240220,132300,188249040,7880,7880,7880,7880,0
|
|
20240220,132200,188249040,7880,7880,7880,7880,150
|
|
20240220,132100,187067040,7880,7880,7880,7880,0
|
|
20240220,132000,187067040,7880,7880,7880,7880,200
|
|
20240220,131900,185491040,7880,7880,7880,7880,0
|
|
20240220,131800,185491040,7880,7880,7880,7880,0
|
|
20240220,131700,185491040,7880,7880,7880,7880,0
|
|
20240220,131600,185491040,7880,7880,7880,7880,0
|
|
20240220,131500,185491040,7880,7880,7880,7880,0
|
|
20240220,131400,185491040,7880,7880,7880,7880,0
|
|
20240220,131300,185491040,7880,7880,7880,7880,0
|
|
20240220,131200,185491040,7880,7880,7880,7880,0
|
|
20240220,131100,185491040,7880,7880,7880,7880,0
|
|
20240220,131000,185491040,7880,7880,7880,7880,0
|
|
20240220,130900,185491040,7880,7880,7880,7880,172
|
|
20240220,130800,184135680,7880,7880,7880,7880,0
|
|
20240220,130700,184135680,7880,7880,7880,7880,0
|
|
20240220,130600,184135680,7880,7880,7880,7880,0
|
|
20240220,130500,184135680,7880,7880,7880,7880,52
|
|
20240220,130400,183725920,7880,7880,7880,7880,0
|
|
20240220,130300,183725920,7880,7880,7880,7880,15
|
|
20240220,130200,183607720,7890,7890,7890,7890,0
|
|
20240220,130100,183607720,7890,7900,7900,7890,33
|
|
20240220,130000,183347220,7900,7900,7900,7900,0
|
|
20240220,125900,183347220,7900,7900,7900,7900,0
|
|
20240220,125800,183347220,7900,7900,7900,7900,0
|
|
20240220,125700,183347220,7900,7900,7900,7900,0
|
|
20240220,125600,183347220,7900,7900,7900,7900,5
|
|
20240220,125500,183307720,7890,7890,7890,7890,1
|
|
20240220,125400,183299830,7900,7900,7900,7900,0
|
|
20240220,125300,183299830,7900,7900,7900,7900,0
|
|
20240220,125200,183299830,7900,7900,7900,7900,0
|
|
20240220,125100,183299830,7900,7900,7900,7900,0
|
|
20240220,125000,183299830,7900,7900,7900,7900,0
|
|
20240220,124900,183299830,7900,7900,7900,7900,1
|
|
20240220,124800,183291930,7890,7900,7900,7890,150
|
|
20240220,124700,182107430,7900,7900,7900,7900,0
|
|
20240220,124600,182107430,7900,7900,7900,7900,30
|
|
20240220,124500,181870430,7900,7900,7900,7900,0
|
|
20240220,124400,181870430,7900,7900,7900,7900,0
|
|
20240220,124300,181870430,7900,7900,7900,7900,0
|
|
20240220,124200,181870430,7900,7900,7900,7900,0
|
|
20240220,124100,181870430,7900,7900,7900,7900,0
|
|
20240220,124000,181870430,7900,7900,7900,7900,1
|
|
20240220,123900,181862530,7900,7900,7900,7900,1
|
|
20240220,123800,181854630,7880,7880,7880,7880,0
|
|
20240220,123700,181854630,7880,7880,7880,7880,0
|
|
20240220,123600,181854630,7880,7880,7880,7880,0
|
|
20240220,123500,181854630,7880,7880,7880,7880,12
|
|
20240220,123400,181760070,7880,7880,7880,7880,0
|
|
20240220,123300,181760070,7880,7880,7880,7880,0
|
|
20240220,123200,181760070,7880,7880,7880,7880,0
|
|
20240220,123100,181760070,7880,7880,7880,7880,128
|
|
20240220,123000,180751430,7880,7890,7890,7880,26
|
|
20240220,122900,180546340,7920,7920,7920,7920,0
|
|
20240220,122800,180546340,7920,7920,7920,7920,0
|
|
20240220,122700,180546340,7920,7920,7920,7920,7
|
|
20240220,122600,180490900,7890,7890,7890,7890,0
|
|
20240220,122500,180490900,7890,7890,7890,7890,0
|
|
20240220,122400,180490900,7890,7890,7890,7890,0
|
|
20240220,122300,180490900,7890,7890,7890,7890,0
|
|
20240220,122200,180490900,7890,7890,7890,7890,0
|
|
20240220,122100,180490900,7890,7890,7890,7890,0
|
|
20240220,122000,180490900,7890,7890,7890,7890,0
|
|
20240220,121900,180490900,7890,7890,7890,7890,0
|
|
20240220,121800,180490900,7890,7890,7890,7890,30
|
|
20240220,121700,180254200,7870,7880,7880,7870,745
|
|
20240220,121600,174385990,7890,7890,7890,7890,0
|
|
20240220,121500,174385990,7890,7890,7890,7890,17
|
|
20240220,121400,174251860,7920,7920,7920,7920,0
|
|
20240220,121300,174251860,7920,7920,7920,7920,0
|
|
20240220,121200,174251860,7920,7920,7920,7920,1
|
|
20240220,121100,174243940,7880,7880,7880,7880,0
|
|
20240220,121000,174243940,7880,7880,7880,7880,0
|
|
20240220,120900,174243940,7880,7880,7880,7880,0
|
|
20240220,120800,174243940,7880,7900,7900,7880,943
|
|
20240220,120700,166811120,7910,7910,7910,7910,0
|
|
20240220,120600,166811120,7910,7910,7910,7910,2
|
|
20240220,120500,166795300,7920,7920,7920,7920,0
|
|
20240220,120400,166795300,7920,7920,7920,7920,0
|
|
20240220,120300,166795300,7920,7920,7920,7920,0
|
|
20240220,120200,166795300,7920,7920,7920,7920,0
|
|
20240220,120100,166795300,7920,7920,7920,7920,0
|
|
20240220,120000,166795300,7920,7920,7920,7920,9
|
|
20240220,115900,166724020,7930,7930,7930,7930,0
|
|
20240220,115800,166724020,7930,7930,7930,7930,0
|
|
20240220,115700,166724020,7930,7930,7930,7930,0
|
|
20240220,115600,166724020,7930,7930,7930,7930,1
|
|
20240220,115500,166716090,7900,7900,7900,7900,1
|
|
20240220,115400,166708190,7900,7900,7900,7900,0
|
|
20240220,115300,166708190,7900,7900,7900,7900,0
|
|
20240220,115200,166708190,7900,7900,7900,7900,57
|
|
20240220,115100,166257890,7900,7900,7900,7900,10
|
|
20240220,115000,166178890,7930,7930,7930,7930,0
|
|
20240220,114900,166178890,7930,7930,7930,7930,0
|
|
20240220,114800,166178890,7930,7930,7930,7930,0
|
|
20240220,114700,166178890,7930,7930,7930,7930,0
|
|
20240220,114600,166178890,7930,7930,7930,7930,0
|
|
20240220,114500,166178890,7930,7930,7930,7930,1
|
|
20240220,114400,166170960,7890,7890,7890,7890,0
|
|
20240220,114300,166170960,7890,7890,7890,7890,0
|
|
20240220,114200,166170960,7890,7890,7890,7890,10
|
|
20240220,114100,166092060,7900,7900,7900,7900,0
|
|
20240220,114000,166092060,7900,7900,7900,7900,720
|
|
20240220,113900,160404060,7930,7930,7930,7930,0
|
|
20240220,113800,160404060,7930,7930,7930,7930,0
|
|
20240220,113700,160404060,7930,7930,7930,7930,0
|
|
20240220,113600,160404060,7930,7930,7930,7930,0
|
|
20240220,113500,160404060,7930,7930,7930,7930,0
|
|
20240220,113400,160404060,7930,7930,7930,7930,10
|
|
20240220,113300,160324760,7930,7930,7930,7930,0
|
|
20240220,113200,160324760,7930,7930,7930,7930,0
|
|
20240220,113100,160324760,7930,7930,7930,7930,0
|
|
20240220,113000,160324760,7930,7930,7930,7930,0
|
|
20240220,112900,160324760,7930,7930,7930,7930,0
|
|
20240220,112800,160324760,7930,7930,7930,7930,38
|
|
20240220,112700,160023420,7930,7930,7930,7930,250
|
|
20240220,112600,158040920,7930,7930,7930,7930,0
|
|
20240220,112500,158040920,7930,7930,7930,7930,1
|
|
20240220,112400,158032990,7900,7900,7900,7900,0
|
|
20240220,112300,158032990,7900,7910,7910,7900,100
|
|
20240220,112200,157242970,7890,7890,7890,7890,0
|
|
20240220,112100,157242970,7890,7890,7890,7890,0
|
|
20240220,112000,157242970,7890,7890,7890,7890,0
|
|
20240220,111900,157242970,7890,7890,7890,7890,0
|
|
20240220,111800,157242970,7890,7890,7890,7890,0
|
|
20240220,111700,157242970,7890,7890,7890,7890,0
|
|
20240220,111600,157242970,7890,7890,7890,7890,0
|
|
20240220,111500,157242970,7890,7890,7890,7890,0
|
|
20240220,111400,157242970,7890,7890,7890,7890,0
|
|
20240220,111300,157242970,7890,7890,7890,7890,0
|
|
20240220,111200,157242970,7890,7890,7890,7890,63
|
|
20240220,111100,156745900,7890,7900,7900,7880,2633
|
|
20240220,111000,135977010,7890,7890,7890,7890,0
|
|
20240220,110900,135977010,7890,7890,7890,7890,0
|
|
20240220,110800,135977010,7890,7890,7890,7890,0
|
|
20240220,110700,135977010,7890,7890,7890,7890,0
|
|
20240220,110600,135977010,7890,7900,7900,7890,1000
|
|
20240220,110500,128083350,7910,7910,7910,7910,0
|
|
20240220,110400,128083350,7910,7910,7910,7910,1
|
|
20240220,110300,128075440,7910,7910,7910,7910,0
|
|
20240220,110200,128075440,7910,7920,7920,7910,2033
|
|
20240220,110100,111976480,7920,7920,7920,7920,307
|
|
20240220,110000,109545040,7930,7930,7930,7930,0
|
|
20240220,105900,109545040,7930,7930,7930,7930,72
|
|
20240220,105800,108974080,7920,7920,7920,7920,0
|
|
20240220,105700,108974080,7920,7920,7920,7920,0
|
|
20240220,105600,108974080,7920,7920,7920,7920,0
|
|
20240220,105500,108974080,7920,7920,7920,7920,0
|
|
20240220,105400,108974080,7920,7920,7920,7920,150
|
|
20240220,105300,107786080,7920,7920,7920,7920,392
|
|
20240220,105200,104681440,7920,7920,7920,7920,0
|
|
20240220,105100,104681440,7920,7920,7920,7920,0
|
|
20240220,105000,104681440,7920,7920,7920,7920,0
|
|
20240220,104900,104681440,7920,7920,7920,7920,0
|
|
20240220,104800,104681440,7920,7920,7920,7920,2
|
|
20240220,104700,104665600,7920,7920,7920,7920,0
|
|
20240220,104600,104665600,7920,7920,7920,7920,0
|
|
20240220,104500,104665600,7920,7920,7920,7920,1
|
|
20240220,104400,104657680,7920,7920,7920,7920,0
|
|
20240220,104300,104657680,7920,7920,7920,7920,0
|
|
20240220,104200,104657680,7920,7920,7920,7920,1
|
|
20240220,104100,104649760,7920,7920,7920,7920,1084
|
|
20240220,104000,96064480,7940,7940,7940,7940,0
|
|
20240220,103900,96064480,7940,7940,7940,7940,0
|
|
20240220,103800,96064480,7940,7940,7940,7940,0
|
|
20240220,103700,96064480,7940,7940,7940,7940,0
|
|
20240220,103600,96064480,7940,7940,7940,7940,0
|
|
20240220,103500,96064480,7940,7940,7940,7940,0
|
|
20240220,103400,96064480,7940,7940,7940,7940,0
|
|
20240220,103300,96064480,7940,7940,7940,7940,0
|
|
20240220,103200,96064480,7940,7940,7940,7940,0
|
|
20240220,103100,96064480,7940,7940,7940,7940,1
|
|
20240220,103000,96056540,7940,7940,7940,7940,0
|
|
20240220,102900,96056540,7940,7940,7940,7940,1259
|
|
20240220,102800,86060080,7940,7940,7940,7940,0
|
|
20240220,102700,86060080,7940,7940,7940,7940,0
|
|
20240220,102600,86060080,7940,7940,7940,7940,0
|
|
20240220,102500,86060080,7940,7940,7940,7940,1
|
|
20240220,102400,86052140,7930,7930,7930,7930,0
|
|
20240220,102300,86052140,7930,7930,7930,7930,0
|
|
20240220,102200,86052140,7930,7930,7930,7930,0
|
|
20240220,102100,86052140,7930,7930,7930,7930,199
|
|
20240220,102000,84474070,7930,7930,7930,7930,0
|
|
20240220,101900,84474070,7930,7930,7930,7930,0
|
|
20240220,101800,84474070,7930,7930,7930,7930,12
|
|
20240220,101700,84378910,7920,7920,7920,7920,0
|
|
20240220,101600,84378910,7920,7920,7920,7920,0
|
|
20240220,101500,84378910,7920,7920,7920,7920,0
|
|
20240220,101400,84378910,7920,7920,7920,7920,7
|
|
20240220,101300,84323470,7930,7930,7930,7930,5
|
|
20240220,101200,84283820,7920,7920,7920,7920,566
|
|
20240220,101100,79801100,7930,7920,7930,7920,101
|
|
20240220,101000,79001170,7920,7920,7920,7920,0
|
|
20240220,100900,79001170,7920,7920,7920,7920,0
|
|
20240220,100800,79001170,7920,7920,7920,7920,0
|
|
20240220,100700,79001170,7920,7920,7920,7920,0
|
|
20240220,100600,79001170,7920,7920,7920,7920,22
|
|
20240220,100500,78826930,7900,7900,7900,7900,2
|
|
20240220,100400,78811130,7890,7910,7910,7890,902
|
|
20240220,100300,71691270,7910,7910,7910,7910,3
|
|
20240220,100200,71667540,7910,7910,7910,7910,1
|
|
20240220,100100,71659630,7910,7910,7910,7910,0
|
|
20240220,100000,71659630,7910,7910,7910,7910,0
|
|
20240220,095900,71659630,7910,7910,7910,7910,60
|
|
20240220,095800,71185030,7910,7910,7910,7910,2
|
|
20240220,095700,71169210,7910,7910,7910,7910,2
|
|
20240220,095600,71153390,7910,7910,7910,7910,0
|
|
20240220,095500,71153390,7910,7910,7910,7910,0
|
|
20240220,095400,71153390,7910,7910,7910,7910,11
|
|
20240220,095300,71066380,7910,7920,7920,7910,28
|
|
20240220,095200,70844890,7910,7910,7910,7910,0
|
|
20240220,095100,70844890,7910,7910,7910,7900,3028
|
|
20240220,095000,46914310,7920,7920,7920,7920,100
|
|
20240220,094900,46122310,7930,7930,7930,7930,0
|
|
20240220,094800,46122310,7930,7930,7930,7930,0
|
|
20240220,094700,46122310,7930,7930,7930,7930,2
|
|
20240220,094600,46106450,7930,7930,7930,7930,0
|
|
20240220,094500,46106450,7930,7930,7930,7930,2
|
|
20240220,094400,46090590,7930,7930,7930,7930,0
|
|
20240220,094300,46090590,7930,7930,7930,7930,0
|
|
20240220,094200,46090590,7930,7930,7930,7930,123
|
|
20240220,094100,45115200,7920,7920,7920,7920,646
|
|
20240220,094000,39998880,7920,7920,7920,7920,0
|
|
20240220,093900,39998880,7920,7930,7930,7920,753
|
|
20240220,093800,34028590,7940,7960,7960,7940,11
|
|
20240220,093700,33941230,7960,7960,7960,7960,3
|
|
20240220,093600,33917350,7960,7960,7960,7960,15
|
|
20240220,093500,33797950,7960,7960,7960,7960,10
|
|
20240220,093400,33718350,7970,7970,7970,7970,5
|
|
20240220,093300,33678500,7970,7960,7970,7960,80
|
|
20240220,093200,33040950,7970,7960,7970,7960,22
|
|
20240220,093100,32865810,7970,7960,7970,7960,7
|
|
20240220,093000,32810070,7930,7940,7940,7930,300
|
|
20240220,092900,30430660,7930,7930,7930,7930,0
|
|
20240220,092800,30430660,7930,7930,7930,7930,0
|
|
20240220,092700,30430660,7930,7930,7930,7930,0
|
|
20240220,092600,30430660,7930,7930,7930,7930,0
|
|
20240220,092500,30430660,7930,7930,7930,7930,25
|
|
20240220,092400,30232410,7940,7940,7940,7940,0
|
|
20240220,092300,30232410,7940,7940,7940,7940,400
|
|
20240220,092200,27056410,7950,7950,7950,7940,149
|
|
20240220,092100,25872360,7950,7950,7950,7940,82
|
|
20240220,092000,25220930,7960,7950,7960,7950,116
|
|
20240220,091900,24298230,7940,7950,7950,7940,246
|
|
20240220,091800,22344360,7960,7960,7960,7960,0
|
|
20240220,091700,22344360,7960,7940,7960,7940,762
|
|
20240220,091600,16288100,7940,7940,7940,7940,6
|
|
20240220,091500,16240460,7940,7940,7940,7940,100
|
|
20240220,091400,15446460,7940,7940,7940,7940,100
|
|
20240220,091300,14652460,7940,7940,7940,7940,122
|
|
20240220,091200,13683780,7940,7940,7940,7940,0
|
|
20240220,091100,13683780,7940,7940,7940,7940,0
|
|
20240220,091000,13683780,7940,7940,7940,7940,198
|
|
20240220,090900,12111660,7940,7940,7940,7940,6
|
|
20240220,090800,12064020,7930,7930,7930,7930,1
|
|
20240220,090700,12056090,7930,7930,7930,7930,0
|
|
20240220,090600,12056090,7930,7930,7930,7930,1047
|
|
20240220,090500,3753380,7930,7940,7940,7930,24
|
|
20240220,090400,3563050,7930,7930,7930,7930,1
|
|
20240220,090300,3555120,7960,7960,7960,7960,0
|
|
20240220,090200,3555120,7960,7940,7960,7940,150
|
|
20240220,090100,2363140,7930,7930,7930,7930,0
|
|
20240220,090000,2363140,7930,7930,7930,7930,298
|