630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192700,173581300,8230,8230,8230,8230,1023
|
|
20240220,192600,173581300,8230,8230,8230,8230,0
|
|
20240220,192500,173581300,8230,8230,8230,8230,0
|
|
20240220,192400,173581300,8230,8230,8230,8230,0
|
|
20240220,192300,173581300,8230,8230,8230,8230,0
|
|
20240220,192200,173581300,8230,8230,8230,8230,0
|
|
20240220,192100,173581300,8230,8230,8230,8230,0
|
|
20240220,192000,173581300,8230,8230,8230,8230,0
|
|
20240220,191900,173581300,8230,8230,8230,8230,0
|
|
20240220,191800,173581300,8230,8230,8230,8230,0
|
|
20240220,191700,173581300,8230,8230,8230,8230,0
|
|
20240220,191600,173581300,8230,8230,8230,8230,0
|
|
20240220,191500,173581300,8230,8230,8230,8230,0
|
|
20240220,191400,173581300,8230,8230,8230,8230,0
|
|
20240220,191300,173581300,8230,8230,8230,8230,0
|
|
20240220,191200,173581300,8230,8230,8230,8230,0
|
|
20240220,191100,173581300,8230,8230,8230,8230,0
|
|
20240220,191000,173581300,8230,8230,8230,8230,0
|
|
20240220,190900,173581300,8230,8230,8230,8230,0
|
|
20240220,190800,173581300,8230,8230,8230,8230,0
|
|
20240220,190700,173581300,8230,8230,8230,8230,0
|
|
20240220,190600,173581300,8230,8230,8230,8230,0
|
|
20240220,190500,173581300,8230,8230,8230,8230,0
|
|
20240220,190400,173581300,8230,8230,8230,8230,0
|
|
20240220,190300,173581300,8230,8230,8230,8230,0
|
|
20240220,190200,173581300,8230,8230,8230,8230,0
|
|
20240220,190100,173581300,8230,8230,8230,8230,0
|
|
20240220,190000,173581300,8230,8230,8230,8230,0
|
|
20240220,185900,173581300,8230,8230,8230,8230,0
|
|
20240220,185800,173581300,8230,8230,8230,8230,0
|
|
20240220,185700,173581300,8230,8230,8230,8230,1023
|
|
20240220,185600,173581300,8230,8230,8230,8230,0
|
|
20240220,185500,173581300,8230,8230,8230,8230,0
|
|
20240220,185400,173581300,8230,8230,8230,8230,0
|
|
20240220,185300,173581300,8230,8230,8230,8230,0
|
|
20240220,185200,173581300,8230,8230,8230,8230,0
|
|
20240220,185100,173581300,8230,8230,8230,8230,0
|
|
20240220,185000,173581300,8230,8230,8230,8230,0
|
|
20240220,184900,173581300,8230,8230,8230,8230,0
|
|
20240220,184800,173581300,8230,8230,8230,8230,0
|
|
20240220,184700,173581300,8230,8230,8230,8230,0
|
|
20240220,184600,173581300,8230,8230,8230,8230,0
|
|
20240220,184500,173581300,8230,8230,8230,8230,0
|
|
20240220,184400,173581300,8230,8230,8230,8230,0
|
|
20240220,184300,173581300,8230,8230,8230,8230,0
|
|
20240220,184200,173581300,8230,8230,8230,8230,0
|
|
20240220,184100,173581300,8230,8230,8230,8230,0
|
|
20240220,184000,173581300,8230,8230,8230,8230,0
|
|
20240220,183900,173581300,8230,8230,8230,8230,0
|
|
20240220,183800,173581300,8230,8230,8230,8230,0
|
|
20240220,183700,173581300,8230,8230,8230,8230,0
|
|
20240220,183600,173581300,8230,8230,8230,8230,0
|
|
20240220,183500,173581300,8230,8230,8230,8230,0
|
|
20240220,183400,173581300,8230,8230,8230,8230,0
|
|
20240220,183300,173581300,8230,8230,8230,8230,0
|
|
20240220,183200,173581300,8230,8230,8230,8230,0
|
|
20240220,183100,173581300,8230,8230,8230,8230,0
|
|
20240220,183000,173581300,8230,8230,8230,8230,0
|
|
20240220,182900,173581300,8230,8230,8230,8230,0
|
|
20240220,182800,173581300,8230,8230,8230,8230,0
|
|
20240220,182700,173581300,8230,8230,8230,8230,1023
|
|
20240220,182600,173581300,8230,8230,8230,8230,0
|
|
20240220,182500,173581300,8230,8230,8230,8230,0
|
|
20240220,182400,173581300,8230,8230,8230,8230,0
|
|
20240220,182300,173581300,8230,8230,8230,8230,0
|
|
20240220,182200,173581300,8230,8230,8230,8230,0
|
|
20240220,182100,173581300,8230,8230,8230,8230,0
|
|
20240220,182000,173581300,8230,8230,8230,8230,0
|
|
20240220,181900,173581300,8230,8230,8230,8230,0
|
|
20240220,181800,173581300,8230,8230,8230,8230,0
|
|
20240220,181700,173581300,8230,8230,8230,8230,0
|
|
20240220,181600,173581300,8230,8230,8230,8230,0
|
|
20240220,181500,173581300,8230,8230,8230,8230,0
|
|
20240220,181400,173581300,8230,8230,8230,8230,0
|
|
20240220,181300,173581300,8230,8230,8230,8230,0
|
|
20240220,181200,173581300,8230,8230,8230,8230,0
|
|
20240220,181100,173581300,8230,8230,8230,8230,0
|
|
20240220,181000,173581300,8230,8230,8230,8230,0
|
|
20240220,180900,173581300,8230,8230,8230,8230,0
|
|
20240220,180800,173581300,8230,8230,8230,8230,0
|
|
20240220,180700,173581300,8230,8230,8230,8230,0
|
|
20240220,180600,173581300,8230,8230,8230,8230,0
|
|
20240220,180500,173581300,8230,8230,8230,8230,0
|
|
20240220,180400,173581300,8230,8230,8230,8230,0
|
|
20240220,180300,173581300,8230,8230,8230,8230,0
|
|
20240220,180200,173581300,8230,8230,8230,8230,0
|
|
20240220,180100,173581300,8230,8230,8230,8230,0
|
|
20240220,180000,173581300,8230,8230,8230,8230,0
|
|
20240220,175900,173581300,8230,8230,8230,8230,0
|
|
20240220,175800,173581300,8230,8230,8230,8230,0
|
|
20240220,175700,173581300,8230,8230,8230,8230,1023
|
|
20240220,175600,173581300,8230,8230,8230,8230,0
|
|
20240220,175500,173581300,8230,8230,8230,8230,0
|
|
20240220,175400,173581300,8230,8230,8230,8230,0
|
|
20240220,175300,173581300,8230,8230,8230,8230,0
|
|
20240220,175200,173581300,8230,8230,8230,8230,0
|
|
20240220,175100,173581300,8230,8230,8230,8230,0
|
|
20240220,175000,173581300,8230,8230,8230,8230,0
|
|
20240220,174900,173581300,8230,8230,8230,8230,0
|
|
20240220,174800,173581300,8230,8230,8230,8230,0
|
|
20240220,174700,173581300,8230,8230,8230,8230,0
|
|
20240220,174600,173581300,8230,8230,8230,8230,0
|
|
20240220,174500,173581300,8230,8230,8230,8230,0
|
|
20240220,174400,173581300,8230,8230,8230,8230,0
|
|
20240220,174300,173581300,8230,8230,8230,8230,0
|
|
20240220,174200,173581300,8230,8230,8230,8230,0
|
|
20240220,174100,173581300,8230,8230,8230,8230,0
|
|
20240220,174000,173581300,8230,8230,8230,8230,0
|
|
20240220,173900,173581300,8230,8230,8230,8230,0
|
|
20240220,173800,173581300,8230,8230,8230,8230,0
|
|
20240220,173700,173581300,8230,8230,8230,8230,0
|
|
20240220,173600,173581300,8230,8230,8230,8230,0
|
|
20240220,173500,173581300,8230,8230,8230,8230,0
|
|
20240220,173400,173581300,8230,8230,8230,8230,0
|
|
20240220,173300,173581300,8230,8230,8230,8230,0
|
|
20240220,173200,173581300,8230,8230,8230,8230,0
|
|
20240220,173100,173581300,8230,8230,8230,8230,0
|
|
20240220,173000,173581300,8230,8230,8230,8230,0
|
|
20240220,172900,173581300,8230,8230,8230,8230,0
|
|
20240220,172800,173581300,8230,8230,8230,8230,0
|
|
20240220,172700,173581300,8230,8230,8230,8230,1023
|
|
20240220,172600,173581300,8230,8230,8230,8230,0
|
|
20240220,172500,173581300,8230,8230,8230,8230,0
|
|
20240220,172400,173581300,8230,8230,8230,8230,0
|
|
20240220,172300,173581300,8230,8230,8230,8230,0
|
|
20240220,172200,173581300,8230,8230,8230,8230,0
|
|
20240220,172100,173581300,8230,8230,8230,8230,0
|
|
20240220,172000,173581300,8230,8230,8230,8230,0
|
|
20240220,171900,173581300,8230,8230,8230,8230,0
|
|
20240220,171800,173581300,8230,8230,8230,8230,0
|
|
20240220,171700,173581300,8230,8230,8230,8230,0
|
|
20240220,171600,173581300,8230,8230,8230,8230,0
|
|
20240220,171500,173581300,8230,8230,8230,8230,0
|
|
20240220,171400,173581300,8230,8230,8230,8230,0
|
|
20240220,171300,173581300,8230,8230,8230,8230,0
|
|
20240220,171200,173581300,8230,8230,8230,8230,0
|
|
20240220,171100,173581300,8230,8230,8230,8230,0
|
|
20240220,171000,173581300,8230,8230,8230,8230,0
|
|
20240220,170900,173581300,8230,8230,8230,8230,0
|
|
20240220,170800,173581300,8230,8230,8230,8230,0
|
|
20240220,170700,173581300,8230,8230,8230,8230,0
|
|
20240220,170600,173581300,8230,8230,8230,8230,0
|
|
20240220,170500,173581300,8230,8230,8230,8230,0
|
|
20240220,170400,173581300,8230,8230,8230,8230,0
|
|
20240220,170300,173581300,8230,8230,8230,8230,0
|
|
20240220,170200,173581300,8230,8230,8230,8230,0
|
|
20240220,170100,173581300,8230,8230,8230,8230,0
|
|
20240220,170000,173581300,8230,8230,8230,8230,0
|
|
20240220,165900,173581300,8230,8230,8230,8230,0
|
|
20240220,165800,173581300,8230,8230,8230,8230,0
|
|
20240220,165700,173581300,8230,8230,8230,8230,1023
|
|
20240220,165600,173581300,8230,8230,8230,8230,0
|
|
20240220,165500,173581300,8230,8230,8230,8230,0
|
|
20240220,165400,173581300,8230,8230,8230,8230,0
|
|
20240220,165300,173581300,8230,8230,8230,8230,0
|
|
20240220,165200,173581300,8230,8230,8230,8230,0
|
|
20240220,165100,173581300,8230,8230,8230,8230,0
|
|
20240220,165000,173581300,8230,8230,8230,8230,0
|
|
20240220,164900,173581300,8230,8230,8230,8230,0
|
|
20240220,164800,173581300,8230,8230,8230,8230,0
|
|
20240220,164700,173581300,8230,8230,8230,8230,0
|
|
20240220,164600,173581300,8230,8230,8230,8230,0
|
|
20240220,164500,173581300,8230,8230,8230,8230,0
|
|
20240220,164400,173581300,8230,8230,8230,8230,0
|
|
20240220,164300,173581300,8230,8230,8230,8230,0
|
|
20240220,164200,173581300,8230,8230,8230,8230,0
|
|
20240220,164100,173581300,8230,8230,8230,8230,0
|
|
20240220,164000,173581300,8230,8230,8230,8230,0
|
|
20240220,163900,173581300,8230,8230,8230,8230,0
|
|
20240220,163800,173581300,8230,8230,8230,8230,0
|
|
20240220,163700,173581300,8230,8230,8230,8230,0
|
|
20240220,163600,173581300,8230,8230,8230,8230,0
|
|
20240220,163500,173581300,8230,8230,8230,8230,0
|
|
20240220,163400,173581300,8230,8230,8230,8230,0
|
|
20240220,163300,173581300,8230,8230,8230,8230,0
|
|
20240220,163200,173581300,8230,8230,8230,8230,0
|
|
20240220,163100,173581300,8230,8230,8230,8230,0
|
|
20240220,163000,173581300,8230,8230,8230,8230,0
|
|
20240220,162900,173581300,8230,8230,8230,8230,0
|
|
20240220,162800,173581300,8230,8230,8230,8230,0
|
|
20240220,162700,173581300,8230,8230,8230,8230,1023
|
|
20240220,162600,173581300,8230,8230,8230,8230,0
|
|
20240220,162500,173581300,8230,8230,8230,8230,0
|
|
20240220,162400,173581300,8230,8230,8230,8230,0
|
|
20240220,162300,173581300,8230,8230,8230,8230,0
|
|
20240220,162200,173581300,8230,8230,8230,8230,0
|
|
20240220,162100,173581300,8230,8230,8230,8230,0
|
|
20240220,162000,173581300,8230,8230,8230,8230,0
|
|
20240220,161900,173581300,8230,8230,8230,8230,0
|
|
20240220,161800,173581300,8230,8230,8230,8230,0
|
|
20240220,161700,173581300,8230,8230,8230,8230,0
|
|
20240220,161600,173581300,8230,8230,8230,8230,0
|
|
20240220,161500,173581300,8230,8230,8230,8230,0
|
|
20240220,161400,173581300,8230,8230,8230,8230,0
|
|
20240220,161300,173581300,8230,8230,8230,8230,0
|
|
20240220,161200,173581300,8230,8230,8230,8230,0
|
|
20240220,161100,173581300,8230,8230,8230,8230,0
|
|
20240220,161000,173581300,8230,8230,8230,8230,0
|
|
20240220,160900,173581300,8230,8230,8230,8230,0
|
|
20240220,160800,173581300,8230,8230,8230,8230,0
|
|
20240220,160700,173581300,8230,8230,8230,8230,0
|
|
20240220,160600,173581300,8230,8230,8230,8230,0
|
|
20240220,160500,173581300,8230,8230,8230,8230,0
|
|
20240220,160400,173581300,8230,8230,8230,8230,0
|
|
20240220,160300,173581300,8230,8230,8230,8230,0
|
|
20240220,160200,173581300,8230,8230,8230,8230,0
|
|
20240220,160100,173581300,8230,8230,8230,8230,0
|
|
20240220,160000,173581300,8230,8230,8230,8230,0
|
|
20240220,155900,173581300,8230,8230,8230,8230,0
|
|
20240220,155800,173581300,8230,8230,8230,8230,0
|
|
20240220,155700,173581300,8230,8230,8230,8230,1023
|
|
20240220,155600,173581300,8230,8230,8230,8230,0
|
|
20240220,155500,173581300,8230,8230,8230,8230,0
|
|
20240220,155400,173581300,8230,8230,8230,8230,0
|
|
20240220,155300,173581300,8230,8230,8230,8230,0
|
|
20240220,155200,173581300,8230,8230,8230,8230,0
|
|
20240220,155100,173581300,8230,8230,8230,8230,0
|
|
20240220,155000,173581300,8230,8230,8230,8230,0
|
|
20240220,154900,173581300,8230,8230,8230,8230,0
|
|
20240220,154800,173581300,8230,8230,8230,8230,0
|
|
20240220,154700,173581300,8230,8230,8230,8230,0
|
|
20240220,154600,173581300,8230,8230,8230,8230,0
|
|
20240220,154500,173581300,8230,8230,8230,8230,0
|
|
20240220,154400,173581300,8230,8230,8230,8230,0
|
|
20240220,154300,173581300,8230,8230,8230,8230,0
|
|
20240220,154200,173581300,8230,8230,8230,8230,0
|
|
20240220,154100,173581300,8230,8230,8230,8230,0
|
|
20240220,154000,173581300,8230,8230,8230,8230,0
|
|
20240220,153900,173581300,8230,8230,8230,8230,0
|
|
20240220,153800,173581300,8230,8230,8230,8230,0
|
|
20240220,153700,173581300,8230,8230,8230,8230,0
|
|
20240220,153600,173581300,8230,8230,8230,8230,0
|
|
20240220,153500,173581300,8230,8230,8230,8230,0
|
|
20240220,153400,173581300,8230,8230,8230,8230,0
|
|
20240220,153300,173581300,8230,8230,8230,8230,0
|
|
20240220,153200,173581300,8230,8230,8230,8230,0
|
|
20240220,153100,173581300,8230,8230,8230,8230,0
|
|
20240220,153000,173581300,8230,8230,8230,8230,1023
|
|
20240220,152900,165162010,8210,8210,8210,8210,0
|
|
20240220,152800,165162010,8210,8210,8210,8210,0
|
|
20240220,152700,165162010,8210,8210,8210,8210,0
|
|
20240220,152600,165162010,8210,8210,8210,8210,0
|
|
20240220,152500,165162010,8210,8210,8210,8210,0
|
|
20240220,152400,165162010,8210,8210,8210,8210,0
|
|
20240220,152300,165162010,8210,8210,8210,8210,0
|
|
20240220,152200,165162010,8210,8210,8210,8210,0
|
|
20240220,152100,165162010,8210,8210,8210,8210,0
|
|
20240220,152000,165162010,8210,8210,8210,8210,0
|
|
20240220,151900,165162010,8210,8170,8210,8170,21
|
|
20240220,151800,164990400,8160,8200,8200,8160,2000
|
|
20240220,151700,148623320,8220,8200,8220,8200,205
|
|
20240220,151600,146940880,8210,8210,8210,8210,275
|
|
20240220,151500,144683130,8210,8210,8210,8210,0
|
|
20240220,151400,144683130,8210,8210,8210,8210,6
|
|
20240220,151300,144633870,8210,8210,8210,8210,0
|
|
20240220,151200,144633870,8210,8210,8210,8210,1
|
|
20240220,151100,144625660,8200,8200,8200,8200,1
|
|
20240220,151000,144617460,8210,8210,8210,8210,1
|
|
20240220,150900,144609250,8200,8200,8200,8200,16
|
|
20240220,150800,144478050,8200,8200,8200,8200,130
|
|
20240220,150700,143412050,8200,8200,8200,8200,107
|
|
20240220,150600,142534650,8200,8200,8200,8200,1
|
|
20240220,150500,142526450,8190,8190,8190,8190,55
|
|
20240220,150400,142076000,8190,8190,8190,8190,0
|
|
20240220,150300,142076000,8190,8190,8190,8190,0
|
|
20240220,150200,142076000,8190,8190,8190,8190,55
|
|
20240220,150100,141625550,8190,8190,8190,8190,0
|
|
20240220,150000,141625550,8190,8190,8190,8190,0
|
|
20240220,145900,141625550,8190,8190,8190,8190,0
|
|
20240220,145800,141625550,8190,8190,8190,8190,0
|
|
20240220,145700,141625550,8190,8190,8190,8190,1
|
|
20240220,145600,141617360,8170,8170,8170,8170,1
|
|
20240220,145500,141609190,8190,8190,8190,8190,0
|
|
20240220,145400,141609190,8190,8190,8190,8190,0
|
|
20240220,145300,141609190,8190,8190,8190,8190,0
|
|
20240220,145200,141609190,8190,8190,8190,8190,0
|
|
20240220,145100,141609190,8190,8190,8190,8190,0
|
|
20240220,145000,141609190,8190,8180,8190,8180,333
|
|
20240220,144900,138883270,8180,8180,8180,8180,0
|
|
20240220,144800,138883270,8180,8180,8180,8180,7
|
|
20240220,144700,138826010,8180,8180,8180,8180,0
|
|
20240220,144600,138826010,8180,8180,8180,8180,0
|
|
20240220,144500,138826010,8180,8180,8180,8180,3
|
|
20240220,144400,138801470,8180,8180,8180,8180,0
|
|
20240220,144300,138801470,8180,8180,8180,8180,0
|
|
20240220,144200,138801470,8180,8180,8180,8180,0
|
|
20240220,144100,138801470,8180,8180,8180,8180,38
|
|
20240220,144000,138490630,8180,8180,8180,8180,0
|
|
20240220,143900,138490630,8180,8180,8180,8180,0
|
|
20240220,143800,138490630,8180,8180,8180,8180,12
|
|
20240220,143700,138392470,8170,8170,8170,8170,0
|
|
20240220,143600,138392470,8170,8170,8170,8170,0
|
|
20240220,143500,138392470,8170,8170,8170,8170,0
|
|
20240220,143400,138392470,8170,8170,8170,8170,0
|
|
20240220,143300,138392470,8170,8170,8170,8170,0
|
|
20240220,143200,138392470,8170,8170,8170,8170,237
|
|
20240220,143100,136456180,8190,8190,8190,8190,0
|
|
20240220,143000,136456180,8190,8190,8190,8190,0
|
|
20240220,142900,136456180,8190,8190,8190,8190,0
|
|
20240220,142800,136456180,8190,8190,8190,8190,0
|
|
20240220,142700,136456180,8190,8190,8190,8190,0
|
|
20240220,142600,136456180,8190,8190,8190,8190,0
|
|
20240220,142500,136456180,8190,8190,8190,8190,1
|
|
20240220,142400,136447990,8190,8190,8190,8190,0
|
|
20240220,142300,136447990,8190,8190,8190,8190,0
|
|
20240220,142200,136447990,8190,8190,8190,8190,0
|
|
20240220,142100,136447990,8190,8190,8190,8190,0
|
|
20240220,142000,136447990,8190,8190,8190,8190,0
|
|
20240220,141900,136447990,8190,8190,8190,8190,0
|
|
20240220,141800,136447990,8190,8190,8190,8190,30
|
|
20240220,141700,136202290,8190,8190,8190,8190,0
|
|
20240220,141600,136202290,8190,8190,8190,8190,0
|
|
20240220,141500,136202290,8190,8190,8190,8190,0
|
|
20240220,141400,136202290,8190,8190,8190,8190,0
|
|
20240220,141300,136202290,8190,8190,8190,8190,1
|
|
20240220,141200,136194100,8170,8170,8170,8170,0
|
|
20240220,141100,136194100,8170,8170,8170,8170,0
|
|
20240220,141000,136194100,8170,8170,8170,8170,0
|
|
20240220,140900,136194100,8170,8170,8170,8170,0
|
|
20240220,140800,136194100,8170,8170,8170,8170,0
|
|
20240220,140700,136194100,8170,8170,8170,8170,80
|
|
20240220,140600,135540500,8170,8170,8170,8170,0
|
|
20240220,140500,135540500,8170,8170,8170,8170,0
|
|
20240220,140400,135540500,8170,8170,8170,8170,0
|
|
20240220,140300,135540500,8170,8170,8170,8170,0
|
|
20240220,140200,135540500,8170,8170,8170,8170,0
|
|
20240220,140100,135540500,8170,8170,8170,8170,0
|
|
20240220,140000,135540500,8170,8170,8170,8170,1
|
|
20240220,135900,135532330,8190,8190,8190,8190,0
|
|
20240220,135800,135532330,8190,8190,8190,8190,0
|
|
20240220,135700,135532330,8190,8190,8190,8190,40
|
|
20240220,135600,135204730,8190,8190,8190,8190,0
|
|
20240220,135500,135204730,8190,8190,8190,8190,0
|
|
20240220,135400,135204730,8190,8190,8190,8190,0
|
|
20240220,135300,135204730,8190,8190,8190,8190,0
|
|
20240220,135200,135204730,8190,8190,8190,8190,0
|
|
20240220,135100,135204730,8190,8190,8190,8190,1
|
|
20240220,135000,135196540,8160,8160,8160,8160,0
|
|
20240220,134900,135196540,8160,8160,8160,8160,0
|
|
20240220,134800,135196540,8160,8160,8160,8160,0
|
|
20240220,134700,135196540,8160,8160,8160,8160,900
|
|
20240220,134600,127852540,8170,8170,8170,8170,0
|
|
20240220,134500,127852540,8170,8170,8170,8170,0
|
|
20240220,134400,127852540,8170,8170,8170,8170,104
|
|
20240220,134300,127002860,8180,8180,8180,8180,0
|
|
20240220,134200,127002860,8180,8180,8180,8180,12
|
|
20240220,134100,126904700,8180,8180,8180,8180,1
|
|
20240220,134000,126896520,8180,8180,8180,8180,60
|
|
20240220,133900,126405720,8190,8190,8190,8190,1
|
|
20240220,133800,126397530,8180,8180,8180,8180,6
|
|
20240220,133700,126348450,8190,8180,8190,8180,27
|
|
20240220,133600,126127400,8180,8180,8180,8180,3
|
|
20240220,133500,126102860,8190,8190,8190,8190,0
|
|
20240220,133400,126102860,8190,8190,8190,8190,0
|
|
20240220,133300,126102860,8190,8190,8190,8190,0
|
|
20240220,133200,126102860,8190,8190,8190,8190,0
|
|
20240220,133100,126102860,8190,8190,8190,8190,0
|
|
20240220,133000,126102860,8190,8190,8190,8190,2
|
|
20240220,132900,126086480,8170,8170,8170,8170,100
|
|
20240220,132800,125269480,8190,8170,8190,8170,58
|
|
20240220,132700,124795600,8170,8170,8170,8170,0
|
|
20240220,132600,124795600,8170,8190,8190,8170,67
|
|
20240220,132500,124247730,8190,8190,8190,8190,0
|
|
20240220,132400,124247730,8190,8190,8190,8190,0
|
|
20240220,132300,124247730,8190,8190,8190,8190,0
|
|
20240220,132200,124247730,8190,8190,8190,8190,0
|
|
20240220,132100,124247730,8190,8170,8190,8170,501
|
|
20240220,132000,120154540,8170,8170,8170,8170,0
|
|
20240220,131900,120154540,8170,8170,8170,8170,100
|
|
20240220,131800,119337540,8190,8190,8190,8190,0
|
|
20240220,131700,119337540,8190,8190,8190,8190,1
|
|
20240220,131600,119329350,8160,8170,8170,8160,144
|
|
20240220,131500,118154120,8170,8170,8170,8170,396
|
|
20240220,131400,114918800,8170,8170,8170,8170,15
|
|
20240220,131300,114796250,8190,8190,8190,8190,0
|
|
20240220,131200,114796250,8190,8190,8190,8190,1
|
|
20240220,131100,114788060,8170,8170,8170,8170,0
|
|
20240220,131000,114788060,8170,8170,8170,8170,1
|
|
20240220,130900,114779890,8190,8190,8190,8190,0
|
|
20240220,130800,114779890,8190,8190,8190,8190,0
|
|
20240220,130700,114779890,8190,8190,8190,8190,0
|
|
20240220,130600,114779890,8190,8190,8190,8190,0
|
|
20240220,130500,114779890,8190,8190,8190,8190,0
|
|
20240220,130400,114779890,8190,8190,8190,8190,0
|
|
20240220,130300,114779890,8190,8190,8190,8190,1
|
|
20240220,130200,114771700,8200,8200,8200,8200,0
|
|
20240220,130100,114771700,8200,8200,8200,8200,0
|
|
20240220,130000,114771700,8200,8200,8200,8200,0
|
|
20240220,125900,114771700,8200,8200,8200,8200,0
|
|
20240220,125800,114771700,8200,8200,8200,8200,0
|
|
20240220,125700,114771700,8200,8200,8200,8200,0
|
|
20240220,125600,114771700,8200,8200,8200,8200,0
|
|
20240220,125500,114771700,8200,8200,8200,8200,0
|
|
20240220,125400,114771700,8200,8200,8200,8200,0
|
|
20240220,125300,114771700,8200,8200,8200,8200,0
|
|
20240220,125200,114771700,8200,8200,8200,8200,0
|
|
20240220,125100,114771700,8200,8200,8200,8200,0
|
|
20240220,125000,114771700,8200,8200,8200,8200,0
|
|
20240220,124900,114771700,8200,8200,8200,8200,0
|
|
20240220,124800,114771700,8200,8200,8200,8200,0
|
|
20240220,124700,114771700,8200,8200,8200,8200,0
|
|
20240220,124600,114771700,8200,8200,8200,8200,2
|
|
20240220,124500,114755300,8170,8170,8170,8170,0
|
|
20240220,124400,114755300,8170,8170,8170,8170,135
|
|
20240220,124300,113652350,8200,8200,8200,8200,0
|
|
20240220,124200,113652350,8200,8200,8200,8200,50
|
|
20240220,124100,113242350,8200,8190,8200,8190,1518
|
|
20240220,124000,100808110,8190,8190,8190,8190,0
|
|
20240220,123900,100808110,8190,8190,8190,8190,0
|
|
20240220,123800,100808110,8190,8190,8190,8190,0
|
|
20240220,123700,100808110,8190,8190,8190,8190,0
|
|
20240220,123600,100808110,8190,8190,8190,8190,0
|
|
20240220,123500,100808110,8190,8190,8190,8190,0
|
|
20240220,123400,100808110,8190,8190,8190,8190,0
|
|
20240220,123300,100808110,8190,8190,8190,8190,0
|
|
20240220,123200,100808110,8190,8190,8190,8190,0
|
|
20240220,123100,100808110,8190,8190,8190,8190,0
|
|
20240220,123000,100808110,8190,8190,8190,8190,0
|
|
20240220,122900,100808110,8190,8190,8190,8190,0
|
|
20240220,122800,100808110,8190,8190,8190,8190,0
|
|
20240220,122700,100808110,8190,8190,8190,8190,0
|
|
20240220,122600,100808110,8190,8190,8190,8190,1
|
|
20240220,122500,100799920,8170,8170,8170,8170,0
|
|
20240220,122400,100799920,8170,8170,8170,8170,0
|
|
20240220,122300,100799920,8170,8170,8170,8170,0
|
|
20240220,122200,100799920,8170,8170,8170,8170,0
|
|
20240220,122100,100799920,8170,8170,8170,8170,0
|
|
20240220,122000,100799920,8170,8170,8170,8170,90
|
|
20240220,121900,100064620,8190,8190,8190,8190,0
|
|
20240220,121800,100064620,8190,8190,8190,8190,0
|
|
20240220,121700,100064620,8190,8190,8190,8190,0
|
|
20240220,121600,100064620,8190,8190,8190,8190,0
|
|
20240220,121500,100064620,8190,8190,8190,8190,0
|
|
20240220,121400,100064620,8190,8190,8190,8190,3
|
|
20240220,121300,100040050,8190,8190,8190,8190,0
|
|
20240220,121200,100040050,8190,8190,8190,8190,0
|
|
20240220,121100,100040050,8190,8190,8190,8190,0
|
|
20240220,121000,100040050,8190,8190,8190,8190,0
|
|
20240220,120900,100040050,8190,8190,8190,8190,0
|
|
20240220,120800,100040050,8190,8190,8190,8190,0
|
|
20240220,120700,100040050,8190,8190,8190,8190,12
|
|
20240220,120600,99941770,8190,8190,8190,8190,0
|
|
20240220,120500,99941770,8190,8160,8190,8160,32
|
|
20240220,120400,99680620,8160,8170,8170,8160,2437
|
|
20240220,120300,79793400,8180,8180,8180,8180,32
|
|
20240220,120200,79531640,8180,8180,8180,8180,2
|
|
20240220,120100,79515280,8190,8190,8190,8190,30
|
|
20240220,120000,79269580,8190,8190,8190,8190,0
|
|
20240220,115900,79269580,8190,8190,8190,8190,0
|
|
20240220,115800,79269580,8190,8190,8190,8190,0
|
|
20240220,115700,79269580,8190,8190,8190,8190,0
|
|
20240220,115600,79269580,8190,8190,8190,8190,1
|
|
20240220,115500,79261390,8180,8180,8180,8180,0
|
|
20240220,115400,79261390,8180,8180,8180,8180,0
|
|
20240220,115300,79261390,8180,8180,8180,8180,1
|
|
20240220,115200,79253210,8170,8170,8170,8170,0
|
|
20240220,115100,79253210,8170,8170,8170,8170,0
|
|
20240220,115000,79253210,8170,8170,8170,8170,0
|
|
20240220,114900,79253210,8170,8170,8170,8170,0
|
|
20240220,114800,79253210,8170,8170,8170,8170,0
|
|
20240220,114700,79253210,8170,8170,8170,8170,0
|
|
20240220,114600,79253210,8170,8170,8170,8170,27
|
|
20240220,114500,79032620,8190,8190,8190,8190,0
|
|
20240220,114400,79032620,8190,8190,8190,8190,0
|
|
20240220,114300,79032620,8190,8190,8190,8190,5
|
|
20240220,114200,78991670,8200,8200,8200,8200,0
|
|
20240220,114100,78991670,8200,8200,8200,8200,0
|
|
20240220,114000,78991670,8200,8200,8200,8200,1
|
|
20240220,113900,78983470,8200,8200,8200,8200,0
|
|
20240220,113800,78983470,8200,8200,8200,8200,0
|
|
20240220,113700,78983470,8200,8200,8200,8200,0
|
|
20240220,113600,78983470,8200,8190,8200,8190,10
|
|
20240220,113500,78901480,8200,8200,8200,8200,0
|
|
20240220,113400,78901480,8200,8200,8200,8200,0
|
|
20240220,113300,78901480,8200,8200,8200,8200,0
|
|
20240220,113200,78901480,8200,8200,8200,8200,0
|
|
20240220,113100,78901480,8200,8200,8200,8200,0
|
|
20240220,113000,78901480,8200,8200,8200,8200,3
|
|
20240220,112900,78876880,8200,8200,8200,8200,0
|
|
20240220,112800,78876880,8200,8170,8200,8170,2
|
|
20240220,112700,78860510,8170,8170,8170,8170,0
|
|
20240220,112600,78860510,8170,8170,8170,8170,1
|
|
20240220,112500,78852340,8170,8170,8170,8170,14
|
|
20240220,112400,78737960,8200,8200,8200,8200,1
|
|
20240220,112300,78729760,8190,8200,8200,8190,3
|
|
20240220,112200,78705180,8170,8170,8170,8170,0
|
|
20240220,112100,78705180,8170,8170,8170,8170,13
|
|
20240220,112000,78598970,8200,8200,8200,8200,0
|
|
20240220,111900,78598970,8200,8200,8200,8200,0
|
|
20240220,111800,78598970,8200,8200,8200,8200,0
|
|
20240220,111700,78598970,8200,8200,8200,8200,0
|
|
20240220,111600,78598970,8200,8200,8200,8200,0
|
|
20240220,111500,78598970,8200,8200,8200,8200,0
|
|
20240220,111400,78598970,8200,8200,8200,8200,12
|
|
20240220,111300,78500570,8200,8200,8200,8200,0
|
|
20240220,111200,78500570,8200,8200,8200,8200,5
|
|
20240220,111100,78459570,8160,8160,8160,8160,2
|
|
20240220,111000,78443250,8150,8150,8150,8150,0
|
|
20240220,110900,78443250,8150,8150,8150,8150,0
|
|
20240220,110800,78443250,8150,8150,8150,8150,0
|
|
20240220,110700,78443250,8150,8150,8150,8150,0
|
|
20240220,110600,78443250,8150,8150,8150,8150,0
|
|
20240220,110500,78443250,8150,8150,8150,8150,0
|
|
20240220,110400,78443250,8150,8150,8150,8150,0
|
|
20240220,110300,78443250,8150,8170,8170,8150,300
|
|
20240220,110200,75992750,8180,8180,8180,8180,200
|
|
20240220,110100,74356750,8190,8190,8190,8190,70
|
|
20240220,110000,73783450,8200,8200,8200,8200,15
|
|
20240220,105900,73660450,8200,8200,8200,8200,0
|
|
20240220,105800,73660450,8200,8200,8200,8200,0
|
|
20240220,105700,73660450,8200,8200,8200,8200,45
|
|
20240220,105600,73291450,8200,8200,8200,8200,456
|
|
20240220,105500,69552250,8190,8190,8190,8190,30
|
|
20240220,105400,69306550,8190,8190,8190,8190,100
|
|
20240220,105300,68487550,8200,8200,8200,8200,0
|
|
20240220,105200,68487550,8200,8200,8200,8200,0
|
|
20240220,105100,68487550,8200,8200,8200,8200,0
|
|
20240220,105000,68487550,8200,8200,8200,8200,0
|
|
20240220,104900,68487550,8200,8200,8200,8200,0
|
|
20240220,104800,68487550,8200,8200,8200,8200,1
|
|
20240220,104700,68479350,8190,8190,8190,8190,0
|
|
20240220,104600,68479350,8190,8190,8190,8190,0
|
|
20240220,104500,68479350,8190,8190,8190,8190,100
|
|
20240220,104400,67660350,8210,8210,8210,8210,0
|
|
20240220,104300,67660350,8210,8210,8210,8210,0
|
|
20240220,104200,67660350,8210,8210,8210,8210,0
|
|
20240220,104100,67660350,8210,8210,8210,8210,0
|
|
20240220,104000,67660350,8210,8210,8210,8210,0
|
|
20240220,103900,67660350,8210,8210,8210,8210,0
|
|
20240220,103800,67660350,8210,8210,8210,8210,0
|
|
20240220,103700,67660350,8210,8210,8210,8210,0
|
|
20240220,103600,67660350,8210,8210,8210,8210,0
|
|
20240220,103500,67660350,8210,8210,8210,8210,0
|
|
20240220,103400,67660350,8210,8210,8210,8210,0
|
|
20240220,103300,67660350,8210,8210,8210,8210,0
|
|
20240220,103200,67660350,8210,8210,8210,8210,1
|
|
20240220,103100,67652140,8170,8170,8170,8170,0
|
|
20240220,103000,67652140,8170,8170,8170,8170,1
|
|
20240220,102900,67643970,8210,8210,8210,8210,0
|
|
20240220,102800,67643970,8210,8210,8210,8210,0
|
|
20240220,102700,67643970,8210,8210,8210,8210,0
|
|
20240220,102600,67643970,8210,8210,8210,8210,0
|
|
20240220,102500,67643970,8210,8210,8210,8210,0
|
|
20240220,102400,67643970,8210,8210,8210,8210,0
|
|
20240220,102300,67643970,8210,8210,8210,8210,1
|
|
20240220,102200,67635760,8170,8170,8170,8170,0
|
|
20240220,102100,67635760,8170,8170,8170,8170,81
|
|
20240220,102000,66973990,8210,8210,8210,8210,60
|
|
20240220,101900,66481390,8210,8210,8210,8210,0
|
|
20240220,101800,66481390,8210,8210,8210,8210,0
|
|
20240220,101700,66481390,8210,8210,8210,8210,1
|
|
20240220,101600,66473180,8150,8160,8160,8150,600
|
|
20240220,101500,61582370,8160,8160,8160,8160,0
|
|
20240220,101400,61582370,8160,8160,8160,8160,150
|
|
20240220,101300,60358370,8170,8190,8210,8170,944
|
|
20240220,101200,52643230,8220,8220,8220,8220,0
|
|
20240220,101100,52643230,8220,8220,8220,8220,0
|
|
20240220,101000,52643230,8220,8220,8220,8220,0
|
|
20240220,100900,52643230,8220,8220,8220,8220,1
|
|
20240220,100800,52635010,8220,8220,8220,8220,0
|
|
20240220,100700,52635010,8220,8220,8220,8220,0
|
|
20240220,100600,52635010,8220,8220,8220,8220,0
|
|
20240220,100500,52635010,8220,8220,8220,8220,0
|
|
20240220,100400,52635010,8220,8220,8220,8220,0
|
|
20240220,100300,52635010,8220,8220,8220,8220,1
|
|
20240220,100200,52626790,8210,8210,8210,8210,50
|
|
20240220,100100,52216290,8210,8210,8210,8210,0
|
|
20240220,100000,52216290,8210,8210,8210,8210,0
|
|
20240220,095900,52216290,8210,8210,8210,8210,0
|
|
20240220,095800,52216290,8210,8210,8210,8210,0
|
|
20240220,095700,52216290,8210,8210,8210,8210,0
|
|
20240220,095600,52216290,8210,8190,8210,8190,3
|
|
20240220,095500,52191680,8210,8210,8210,8210,0
|
|
20240220,095400,52191680,8210,8210,8210,8210,0
|
|
20240220,095300,52191680,8210,8210,8210,8210,958
|
|
20240220,095200,44326500,8210,8210,8210,8210,330
|
|
20240220,095100,41617200,8210,8210,8210,8210,100
|
|
20240220,095000,40796200,8210,8210,8210,8210,193
|
|
20240220,094900,39211670,8220,8220,8220,8210,1267
|
|
20240220,094800,28809470,8220,8220,8220,8220,0
|
|
20240220,094700,28809470,8220,8210,8220,8210,171
|
|
20240220,094600,27405530,8210,8210,8210,8210,0
|
|
20240220,094500,27405530,8210,8210,8210,8210,0
|
|
20240220,094400,27405530,8210,8210,8210,8210,0
|
|
20240220,094300,27405530,8210,8210,8210,8210,0
|
|
20240220,094200,27405530,8210,8210,8210,8210,0
|
|
20240220,094100,27405530,8210,8210,8210,8210,1
|
|
20240220,094000,27397320,8220,8220,8220,8210,12
|
|
20240220,093900,27298690,8220,8220,8220,8220,4
|
|
20240220,093800,27265810,8160,8170,8170,8160,200
|
|
20240220,093700,25632230,8170,8170,8170,8170,54
|
|
20240220,093600,25191050,8210,8210,8210,8210,2
|
|
20240220,093500,25174630,8170,8190,8190,8170,67
|
|
20240220,093400,24626590,8220,8220,8220,8220,0
|
|
20240220,093300,24626590,8220,8220,8220,8220,0
|
|
20240220,093200,24626590,8220,8220,8220,8220,1
|
|
20240220,093100,24618370,8210,8210,8210,8210,1
|
|
20240220,093000,24610160,8180,8180,8180,8180,131
|
|
20240220,092900,23538580,8180,8180,8180,8180,2
|
|
20240220,092800,23522220,8220,8220,8220,8220,0
|
|
20240220,092700,23522220,8220,8220,8220,8220,0
|
|
20240220,092600,23522220,8220,8220,8220,8220,0
|
|
20240220,092500,23522220,8220,8220,8220,8220,0
|
|
20240220,092400,23522220,8220,8220,8220,8220,0
|
|
20240220,092300,23522220,8220,8220,8220,8220,0
|
|
20240220,092200,23522220,8220,8220,8220,8220,243
|
|
20240220,092100,21524760,8230,8200,8230,8200,252
|
|
20240220,092000,19458330,8230,8230,8230,8230,1
|
|
20240220,091900,19450100,8210,8200,8210,8200,250
|
|
20240220,091800,17398100,8200,8200,8200,8200,0
|
|
20240220,091700,17398100,8200,8200,8200,8200,0
|
|
20240220,091600,17398100,8200,8200,8200,8200,10
|
|
20240220,091500,17316100,8200,8200,8200,8200,0
|
|
20240220,091400,17316100,8200,8170,8200,8150,152
|
|
20240220,091300,16077170,8200,8200,8200,8200,0
|
|
20240220,091200,16077170,8200,8200,8200,8200,1
|
|
20240220,091100,16068970,8220,8220,8220,8220,0
|
|
20240220,091000,16068970,8220,8220,8220,8220,0
|
|
20240220,090900,16068970,8220,8220,8220,8220,0
|
|
20240220,090800,16068970,8220,8220,8220,8220,0
|
|
20240220,090700,16068970,8220,8220,8220,8220,1
|
|
20240220,090600,16060750,8150,8180,8180,8150,100
|
|
20240220,090500,15244140,8230,8230,8230,8230,0
|
|
20240220,090400,15244140,8230,8230,8230,8230,0
|
|
20240220,090300,15244140,8230,8230,8230,8230,0
|
|
20240220,090200,15244140,8230,8220,8230,8220,5
|
|
20240220,090100,15203030,8150,8170,8170,8150,960
|
|
20240220,090000,7377590,8220,8170,8220,8170,903
|