669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,200600,229871980,11330,11330,11330,11330,243
|
|
20240220,200500,229871980,11330,11330,11330,11330,0
|
|
20240220,200400,229871980,11330,11330,11330,11330,0
|
|
20240220,200300,229871980,11330,11330,11330,11330,0
|
|
20240220,200200,229871980,11330,11330,11330,11330,0
|
|
20240220,200100,229871980,11330,11330,11330,11330,0
|
|
20240220,200000,229871980,11330,11330,11330,11330,0
|
|
20240220,195900,229871980,11330,11330,11330,11330,0
|
|
20240220,195800,229871980,11330,11330,11330,11330,0
|
|
20240220,195700,229871980,11330,11330,11330,11330,0
|
|
20240220,195600,229871980,11330,11330,11330,11330,0
|
|
20240220,195500,229871980,11330,11330,11330,11330,0
|
|
20240220,195400,229871980,11330,11330,11330,11330,0
|
|
20240220,195300,229871980,11330,11330,11330,11330,0
|
|
20240220,195200,229871980,11330,11330,11330,11330,0
|
|
20240220,195100,229871980,11330,11330,11330,11330,0
|
|
20240220,195000,229871980,11330,11330,11330,11330,0
|
|
20240220,194900,229871980,11330,11330,11330,11330,0
|
|
20240220,194800,229871980,11330,11330,11330,11330,0
|
|
20240220,194700,229871980,11330,11330,11330,11330,0
|
|
20240220,194600,229871980,11330,11330,11330,11330,0
|
|
20240220,194500,229871980,11330,11330,11330,11330,0
|
|
20240220,194400,229871980,11330,11330,11330,11330,0
|
|
20240220,194300,229871980,11330,11330,11330,11330,0
|
|
20240220,194200,229871980,11330,11330,11330,11330,0
|
|
20240220,194100,229871980,11330,11330,11330,11330,0
|
|
20240220,194000,229871980,11330,11330,11330,11330,0
|
|
20240220,193900,229871980,11330,11330,11330,11330,0
|
|
20240220,193800,229871980,11330,11330,11330,11330,0
|
|
20240220,193700,229871980,11330,11330,11330,11330,0
|
|
20240220,193600,229871980,11330,11330,11330,11330,243
|
|
20240220,193500,229871980,11330,11330,11330,11330,0
|
|
20240220,193400,229871980,11330,11330,11330,11330,0
|
|
20240220,193300,229871980,11330,11330,11330,11330,0
|
|
20240220,193200,229871980,11330,11330,11330,11330,0
|
|
20240220,193100,229871980,11330,11330,11330,11330,0
|
|
20240220,193000,229871980,11330,11330,11330,11330,0
|
|
20240220,192900,229871980,11330,11330,11330,11330,0
|
|
20240220,192800,229871980,11330,11330,11330,11330,0
|
|
20240220,192700,229871980,11330,11330,11330,11330,0
|
|
20240220,192600,229871980,11330,11330,11330,11330,0
|
|
20240220,192500,229871980,11330,11330,11330,11330,0
|
|
20240220,192400,229871980,11330,11330,11330,11330,0
|
|
20240220,192300,229871980,11330,11330,11330,11330,0
|
|
20240220,192200,229871980,11330,11330,11330,11330,0
|
|
20240220,192100,229871980,11330,11330,11330,11330,0
|
|
20240220,192000,229871980,11330,11330,11330,11330,0
|
|
20240220,191900,229871980,11330,11330,11330,11330,0
|
|
20240220,191800,229871980,11330,11330,11330,11330,0
|
|
20240220,191700,229871980,11330,11330,11330,11330,0
|
|
20240220,191600,229871980,11330,11330,11330,11330,0
|
|
20240220,191500,229871980,11330,11330,11330,11330,0
|
|
20240220,191400,229871980,11330,11330,11330,11330,0
|
|
20240220,191300,229871980,11330,11330,11330,11330,0
|
|
20240220,191200,229871980,11330,11330,11330,11330,0
|
|
20240220,191100,229871980,11330,11330,11330,11330,0
|
|
20240220,191000,229871980,11330,11330,11330,11330,0
|
|
20240220,190900,229871980,11330,11330,11330,11330,0
|
|
20240220,190800,229871980,11330,11330,11330,11330,0
|
|
20240220,190700,229871980,11330,11330,11330,11330,0
|
|
20240220,190600,229871980,11330,11330,11330,11330,243
|
|
20240220,190500,229871980,11330,11330,11330,11330,0
|
|
20240220,190400,229871980,11330,11330,11330,11330,0
|
|
20240220,190300,229871980,11330,11330,11330,11330,0
|
|
20240220,190200,229871980,11330,11330,11330,11330,0
|
|
20240220,190100,229871980,11330,11330,11330,11330,0
|
|
20240220,190000,229871980,11330,11330,11330,11330,0
|
|
20240220,185900,229871980,11330,11330,11330,11330,0
|
|
20240220,185800,229871980,11330,11330,11330,11330,0
|
|
20240220,185700,229871980,11330,11330,11330,11330,0
|
|
20240220,185600,229871980,11330,11330,11330,11330,0
|
|
20240220,185500,229871980,11330,11330,11330,11330,0
|
|
20240220,185400,229871980,11330,11330,11330,11330,0
|
|
20240220,185300,229871980,11330,11330,11330,11330,0
|
|
20240220,185200,229871980,11330,11330,11330,11330,0
|
|
20240220,185100,229871980,11330,11330,11330,11330,0
|
|
20240220,185000,229871980,11330,11330,11330,11330,0
|
|
20240220,184900,229871980,11330,11330,11330,11330,0
|
|
20240220,184800,229871980,11330,11330,11330,11330,0
|
|
20240220,184700,229871980,11330,11330,11330,11330,0
|
|
20240220,184600,229871980,11330,11330,11330,11330,0
|
|
20240220,184500,229871980,11330,11330,11330,11330,0
|
|
20240220,184400,229871980,11330,11330,11330,11330,0
|
|
20240220,184300,229871980,11330,11330,11330,11330,0
|
|
20240220,184200,229871980,11330,11330,11330,11330,0
|
|
20240220,184100,229871980,11330,11330,11330,11330,0
|
|
20240220,184000,229871980,11330,11330,11330,11330,0
|
|
20240220,183900,229871980,11330,11330,11330,11330,0
|
|
20240220,183800,229871980,11330,11330,11330,11330,0
|
|
20240220,183700,229871980,11330,11330,11330,11330,0
|
|
20240220,183600,229871980,11330,11330,11330,11330,243
|
|
20240220,183500,229871980,11330,11330,11330,11330,0
|
|
20240220,183400,229871980,11330,11330,11330,11330,0
|
|
20240220,183300,229871980,11330,11330,11330,11330,0
|
|
20240220,183200,229871980,11330,11330,11330,11330,0
|
|
20240220,183100,229871980,11330,11330,11330,11330,0
|
|
20240220,183000,229871980,11330,11330,11330,11330,0
|
|
20240220,182900,229871980,11330,11330,11330,11330,0
|
|
20240220,182800,229871980,11330,11330,11330,11330,0
|
|
20240220,182700,229871980,11330,11330,11330,11330,0
|
|
20240220,182600,229871980,11330,11330,11330,11330,0
|
|
20240220,182500,229871980,11330,11330,11330,11330,0
|
|
20240220,182400,229871980,11330,11330,11330,11330,0
|
|
20240220,182300,229871980,11330,11330,11330,11330,0
|
|
20240220,182200,229871980,11330,11330,11330,11330,0
|
|
20240220,182100,229871980,11330,11330,11330,11330,0
|
|
20240220,182000,229871980,11330,11330,11330,11330,0
|
|
20240220,181900,229871980,11330,11330,11330,11330,0
|
|
20240220,181800,229871980,11330,11330,11330,11330,0
|
|
20240220,181700,229871980,11330,11330,11330,11330,0
|
|
20240220,181600,229871980,11330,11330,11330,11330,0
|
|
20240220,181500,229871980,11330,11330,11330,11330,0
|
|
20240220,181400,229871980,11330,11330,11330,11330,0
|
|
20240220,181300,229871980,11330,11330,11330,11330,0
|
|
20240220,181200,229871980,11330,11330,11330,11330,0
|
|
20240220,181100,229871980,11330,11330,11330,11330,0
|
|
20240220,181000,229871980,11330,11330,11330,11330,0
|
|
20240220,180900,229871980,11330,11330,11330,11330,0
|
|
20240220,180800,229871980,11330,11330,11330,11330,0
|
|
20240220,180700,229871980,11330,11330,11330,11330,0
|
|
20240220,180600,229871980,11330,11330,11330,11330,243
|
|
20240220,180500,229871980,11330,11330,11330,11330,0
|
|
20240220,180400,229871980,11330,11330,11330,11330,0
|
|
20240220,180300,229871980,11330,11330,11330,11330,0
|
|
20240220,180200,229871980,11330,11330,11330,11330,0
|
|
20240220,180100,229871980,11330,11330,11330,11330,0
|
|
20240220,180000,229871980,11330,11330,11330,11330,0
|
|
20240220,175900,229871980,11330,11330,11330,11330,0
|
|
20240220,175800,229871980,11330,11330,11330,11330,0
|
|
20240220,175700,229871980,11330,11330,11330,11330,0
|
|
20240220,175600,229871980,11330,11330,11330,11330,0
|
|
20240220,175500,229871980,11330,11330,11330,11330,0
|
|
20240220,175400,229871980,11330,11330,11330,11330,0
|
|
20240220,175300,229871980,11330,11330,11330,11330,0
|
|
20240220,175200,229871980,11330,11330,11330,11330,0
|
|
20240220,175100,229871980,11330,11330,11330,11330,0
|
|
20240220,175000,229871980,11330,11330,11330,11330,0
|
|
20240220,174900,229871980,11330,11330,11330,11330,0
|
|
20240220,174800,229871980,11330,11330,11330,11330,0
|
|
20240220,174700,229871980,11330,11330,11330,11330,0
|
|
20240220,174600,229871980,11330,11330,11330,11330,0
|
|
20240220,174500,229871980,11330,11330,11330,11330,0
|
|
20240220,174400,229871980,11330,11330,11330,11330,0
|
|
20240220,174300,229871980,11330,11330,11330,11330,0
|
|
20240220,174200,229871980,11330,11330,11330,11330,0
|
|
20240220,174100,229871980,11330,11330,11330,11330,0
|
|
20240220,174000,229871980,11330,11330,11330,11330,0
|
|
20240220,173900,229871980,11330,11330,11330,11330,0
|
|
20240220,173800,229871980,11330,11330,11330,11330,0
|
|
20240220,173700,229871980,11330,11330,11330,11330,0
|
|
20240220,173600,229871980,11330,11330,11330,11330,243
|
|
20240220,173500,229871980,11330,11330,11330,11330,0
|
|
20240220,173400,229871980,11330,11330,11330,11330,0
|
|
20240220,173300,229871980,11330,11330,11330,11330,0
|
|
20240220,173200,229871980,11330,11330,11330,11330,0
|
|
20240220,173100,229871980,11330,11330,11330,11330,0
|
|
20240220,173000,229871980,11330,11330,11330,11330,0
|
|
20240220,172900,229871980,11330,11330,11330,11330,0
|
|
20240220,172800,229871980,11330,11330,11330,11330,0
|
|
20240220,172700,229871980,11330,11330,11330,11330,0
|
|
20240220,172600,229871980,11330,11330,11330,11330,0
|
|
20240220,172500,229871980,11330,11330,11330,11330,0
|
|
20240220,172400,229871980,11330,11330,11330,11330,0
|
|
20240220,172300,229871980,11330,11330,11330,11330,0
|
|
20240220,172200,229871980,11330,11330,11330,11330,0
|
|
20240220,172100,229871980,11330,11330,11330,11330,0
|
|
20240220,172000,229871980,11330,11330,11330,11330,0
|
|
20240220,171900,229871980,11330,11330,11330,11330,0
|
|
20240220,171800,229871980,11330,11330,11330,11330,0
|
|
20240220,171700,229871980,11330,11330,11330,11330,0
|
|
20240220,171600,229871980,11330,11330,11330,11330,0
|
|
20240220,171500,229871980,11330,11330,11330,11330,0
|
|
20240220,171400,229871980,11330,11330,11330,11330,0
|
|
20240220,171300,229871980,11330,11330,11330,11330,0
|
|
20240220,171200,229871980,11330,11330,11330,11330,0
|
|
20240220,171100,229871980,11330,11330,11330,11330,0
|
|
20240220,171000,229871980,11330,11330,11330,11330,0
|
|
20240220,170900,229871980,11330,11330,11330,11330,0
|
|
20240220,170800,229871980,11330,11330,11330,11330,0
|
|
20240220,170700,229871980,11330,11330,11330,11330,0
|
|
20240220,170600,229871980,11330,11330,11330,11330,243
|
|
20240220,170500,229871980,11330,11330,11330,11330,0
|
|
20240220,170400,229871980,11330,11330,11330,11330,0
|
|
20240220,170300,229871980,11330,11330,11330,11330,0
|
|
20240220,170200,229871980,11330,11330,11330,11330,0
|
|
20240220,170100,229871980,11330,11330,11330,11330,0
|
|
20240220,170000,229871980,11330,11330,11330,11330,0
|
|
20240220,165900,229871980,11330,11330,11330,11330,0
|
|
20240220,165800,229871980,11330,11330,11330,11330,0
|
|
20240220,165700,229871980,11330,11330,11330,11330,0
|
|
20240220,165600,229871980,11330,11330,11330,11330,0
|
|
20240220,165500,229871980,11330,11330,11330,11330,0
|
|
20240220,165400,229871980,11330,11330,11330,11330,0
|
|
20240220,165300,229871980,11330,11330,11330,11330,0
|
|
20240220,165200,229871980,11330,11330,11330,11330,0
|
|
20240220,165100,229871980,11330,11330,11330,11330,0
|
|
20240220,165000,229871980,11330,11330,11330,11330,0
|
|
20240220,164900,229871980,11330,11330,11330,11330,0
|
|
20240220,164800,229871980,11330,11330,11330,11330,0
|
|
20240220,164700,229871980,11330,11330,11330,11330,0
|
|
20240220,164600,229871980,11330,11330,11330,11330,0
|
|
20240220,164500,229871980,11330,11330,11330,11330,0
|
|
20240220,164400,229871980,11330,11330,11330,11330,0
|
|
20240220,164300,229871980,11330,11330,11330,11330,0
|
|
20240220,164200,229871980,11330,11330,11330,11330,0
|
|
20240220,164100,229871980,11330,11330,11330,11330,0
|
|
20240220,164000,229871980,11330,11330,11330,11330,0
|
|
20240220,163900,229871980,11330,11330,11330,11330,0
|
|
20240220,163800,229871980,11330,11330,11330,11330,0
|
|
20240220,163700,229871980,11330,11330,11330,11330,0
|
|
20240220,163600,229871980,11330,11330,11330,11330,243
|
|
20240220,163500,229871980,11330,11330,11330,11330,0
|
|
20240220,163400,229871980,11330,11330,11330,11330,0
|
|
20240220,163300,229871980,11330,11330,11330,11330,0
|
|
20240220,163200,229871980,11330,11330,11330,11330,0
|
|
20240220,163100,229871980,11330,11330,11330,11330,0
|
|
20240220,163000,229871980,11330,11330,11330,11330,0
|
|
20240220,162900,229871980,11330,11330,11330,11330,0
|
|
20240220,162800,229871980,11330,11330,11330,11330,0
|
|
20240220,162700,229871980,11330,11330,11330,11330,0
|
|
20240220,162600,229871980,11330,11330,11330,11330,0
|
|
20240220,162500,229871980,11330,11330,11330,11330,0
|
|
20240220,162400,229871980,11330,11330,11330,11330,0
|
|
20240220,162300,229871980,11330,11330,11330,11330,0
|
|
20240220,162200,229871980,11330,11330,11330,11330,0
|
|
20240220,162100,229871980,11330,11330,11330,11330,0
|
|
20240220,162000,229871980,11330,11330,11330,11330,0
|
|
20240220,161900,229871980,11330,11330,11330,11330,0
|
|
20240220,161800,229871980,11330,11330,11330,11330,0
|
|
20240220,161700,229871980,11330,11330,11330,11330,0
|
|
20240220,161600,229871980,11330,11330,11330,11330,0
|
|
20240220,161500,229871980,11330,11330,11330,11330,0
|
|
20240220,161400,229871980,11330,11330,11330,11330,0
|
|
20240220,161300,229871980,11330,11330,11330,11330,0
|
|
20240220,161200,229871980,11330,11330,11330,11330,0
|
|
20240220,161100,229871980,11330,11330,11330,11330,0
|
|
20240220,161000,229871980,11330,11330,11330,11330,0
|
|
20240220,160900,229871980,11330,11330,11330,11330,0
|
|
20240220,160800,229871980,11330,11330,11330,11330,0
|
|
20240220,160700,229871980,11330,11330,11330,11330,0
|
|
20240220,160600,229871980,11330,11330,11330,11330,243
|
|
20240220,160500,229871980,11330,11330,11330,11330,0
|
|
20240220,160400,229871980,11330,11330,11330,11330,0
|
|
20240220,160300,229871980,11330,11330,11330,11330,0
|
|
20240220,160200,229871980,11330,11330,11330,11330,0
|
|
20240220,160100,229871980,11330,11330,11330,11330,0
|
|
20240220,160000,229871980,11330,11330,11330,11330,0
|
|
20240220,155900,229871980,11330,11330,11330,11330,0
|
|
20240220,155800,229871980,11330,11330,11330,11330,0
|
|
20240220,155700,229871980,11330,11330,11330,11330,0
|
|
20240220,155600,229871980,11330,11330,11330,11330,0
|
|
20240220,155500,229871980,11330,11330,11330,11330,0
|
|
20240220,155400,229871980,11330,11330,11330,11330,0
|
|
20240220,155300,229871980,11330,11330,11330,11330,0
|
|
20240220,155200,229871980,11330,11330,11330,11330,0
|
|
20240220,155100,229871980,11330,11330,11330,11330,0
|
|
20240220,155000,229871980,11330,11330,11330,11330,0
|
|
20240220,154900,229871980,11330,11330,11330,11330,0
|
|
20240220,154800,229871980,11330,11330,11330,11330,0
|
|
20240220,154700,229871980,11330,11330,11330,11330,0
|
|
20240220,154600,229871980,11330,11330,11330,11330,0
|
|
20240220,154500,229871980,11330,11330,11330,11330,0
|
|
20240220,154400,229871980,11330,11330,11330,11330,0
|
|
20240220,154300,229871980,11330,11330,11330,11330,0
|
|
20240220,154200,229871980,11330,11330,11330,11330,0
|
|
20240220,154100,229871980,11330,11330,11330,11330,0
|
|
20240220,154000,229871980,11330,11330,11330,11330,0
|
|
20240220,153900,229871980,11330,11330,11330,11330,0
|
|
20240220,153800,229871980,11330,11330,11330,11330,0
|
|
20240220,153700,229871980,11330,11330,11330,11330,0
|
|
20240220,153600,229871980,11330,11330,11330,11330,243
|
|
20240220,153500,229871980,11330,11330,11330,11330,0
|
|
20240220,153400,229871980,11330,11330,11330,11330,0
|
|
20240220,153300,229871980,11330,11330,11330,11330,0
|
|
20240220,153200,229871980,11330,11330,11330,11330,0
|
|
20240220,153100,229871980,11330,11330,11330,11330,0
|
|
20240220,153000,229871980,11330,11330,11330,11330,243
|
|
20240220,152900,227118790,11350,11350,11350,11350,0
|
|
20240220,152800,227118790,11350,11350,11350,11350,0
|
|
20240220,152700,227118790,11350,11350,11350,11350,0
|
|
20240220,152600,227118790,11350,11350,11350,11350,0
|
|
20240220,152500,227118790,11350,11350,11350,11350,0
|
|
20240220,152400,227118790,11350,11350,11350,11350,0
|
|
20240220,152300,227118790,11350,11350,11350,11350,0
|
|
20240220,152200,227118790,11350,11350,11350,11350,0
|
|
20240220,152100,227118790,11350,11350,11350,11350,0
|
|
20240220,152000,227118790,11350,11350,11350,11350,0
|
|
20240220,151900,227118790,11350,11340,11350,11340,300
|
|
20240220,151800,223716010,11340,11340,11340,11340,10
|
|
20240220,151700,223602610,11340,11340,11340,11340,0
|
|
20240220,151600,223602610,11340,11340,11340,11340,0
|
|
20240220,151500,223602610,11340,11340,11340,11340,0
|
|
20240220,151400,223602610,11340,11340,11340,11340,54
|
|
20240220,151300,222990250,11340,11340,11340,11340,9
|
|
20240220,151200,222888190,11340,11340,11340,11340,0
|
|
20240220,151100,222888190,11340,11340,11340,11340,0
|
|
20240220,151000,222888190,11340,11340,11340,11340,6
|
|
20240220,150900,222820150,11340,11340,11340,11340,0
|
|
20240220,150800,222820150,11340,11340,11340,11340,200
|
|
20240220,150700,220552150,11340,11340,11340,11340,0
|
|
20240220,150600,220552150,11340,11340,11340,11340,200
|
|
20240220,150500,218284150,11370,11370,11370,11370,0
|
|
20240220,150400,218284150,11370,11370,11370,11370,1
|
|
20240220,150300,218272780,11370,11370,11370,11370,1
|
|
20240220,150200,218261410,11370,11340,11370,11340,202
|
|
20240220,150100,215970700,11350,11350,11350,11350,1
|
|
20240220,150000,215959350,11350,11350,11350,11350,31
|
|
20240220,145900,215607500,11330,11330,11330,11330,0
|
|
20240220,145800,215607500,11330,11350,11350,11330,474
|
|
20240220,145700,210227620,11350,11320,11350,11320,1900
|
|
20240220,145600,188688530,11290,11290,11290,11290,0
|
|
20240220,145500,188688530,11290,11290,11290,11290,0
|
|
20240220,145400,188688530,11290,11290,11290,11290,0
|
|
20240220,145300,188688530,11290,11290,11290,11290,0
|
|
20240220,145200,188688530,11290,11290,11290,11290,0
|
|
20240220,145100,188688530,11290,11290,11290,11290,0
|
|
20240220,145000,188688530,11290,11290,11290,11290,0
|
|
20240220,144900,188688530,11290,11290,11290,11290,0
|
|
20240220,144800,188688530,11290,11320,11320,11290,2
|
|
20240220,144700,188665920,11320,11320,11320,11320,0
|
|
20240220,144600,188665920,11320,11320,11320,11320,14
|
|
20240220,144500,188507440,11320,11320,11320,11320,1
|
|
20240220,144400,188496120,11280,11280,11280,11280,627
|
|
20240220,144300,181423560,11280,11280,11280,11280,0
|
|
20240220,144200,181423560,11280,11280,11280,11280,173
|
|
20240220,144100,179472120,11280,11280,11280,11280,0
|
|
20240220,144000,179472120,11280,11280,11280,11280,0
|
|
20240220,143900,179472120,11280,11280,11280,11280,0
|
|
20240220,143800,179472120,11280,11290,11290,11280,256
|
|
20240220,143700,176583210,11290,11290,11290,11290,0
|
|
20240220,143600,176583210,11290,11290,11290,11290,10
|
|
20240220,143500,176470310,11280,11280,11280,11280,0
|
|
20240220,143400,176470310,11280,11280,11280,11280,0
|
|
20240220,143300,176470310,11280,11280,11280,11280,0
|
|
20240220,143200,176470310,11280,11280,11280,11280,140
|
|
20240220,143100,174891110,11280,11280,11280,11280,0
|
|
20240220,143000,174891110,11280,11280,11280,11280,0
|
|
20240220,142900,174891110,11280,11280,11280,11280,0
|
|
20240220,142800,174891110,11280,11280,11280,11280,0
|
|
20240220,142700,174891110,11280,11280,11280,11280,0
|
|
20240220,142600,174891110,11280,11280,11280,11280,0
|
|
20240220,142500,174891110,11280,11280,11280,11280,0
|
|
20240220,142400,174891110,11280,11280,11280,11280,0
|
|
20240220,142300,174891110,11280,11280,11280,11280,0
|
|
20240220,142200,174891110,11280,11280,11280,11280,0
|
|
20240220,142100,174891110,11280,11280,11280,11280,0
|
|
20240220,142000,174891110,11280,11280,11280,11280,0
|
|
20240220,141900,174891110,11280,11280,11280,11280,0
|
|
20240220,141800,174891110,11280,11280,11280,11280,0
|
|
20240220,141700,174891110,11280,11280,11280,11280,0
|
|
20240220,141600,174891110,11280,11280,11280,11280,0
|
|
20240220,141500,174891110,11280,11280,11280,11280,0
|
|
20240220,141400,174891110,11280,11280,11280,11280,0
|
|
20240220,141300,174891110,11280,11280,11280,11280,0
|
|
20240220,141200,174891110,11280,11280,11280,11280,0
|
|
20240220,141100,174891110,11280,11280,11280,11280,0
|
|
20240220,141000,174891110,11280,11280,11280,11280,0
|
|
20240220,140900,174891110,11280,11280,11280,11280,0
|
|
20240220,140800,174891110,11280,11280,11280,11280,0
|
|
20240220,140700,174891110,11280,11280,11280,11280,0
|
|
20240220,140600,174891110,11280,11280,11280,11280,0
|
|
20240220,140500,174891110,11280,11280,11280,11280,0
|
|
20240220,140400,174891110,11280,11280,11280,11280,0
|
|
20240220,140300,174891110,11280,11280,11280,11280,0
|
|
20240220,140200,174891110,11280,11290,11290,11280,10
|
|
20240220,140100,174778290,11290,11290,11290,11290,0
|
|
20240220,140000,174778290,11290,11290,11290,11290,2
|
|
20240220,135900,174755710,11280,11280,11280,11280,0
|
|
20240220,135800,174755710,11280,11280,11280,11280,0
|
|
20240220,135700,174755710,11280,11280,11280,11280,0
|
|
20240220,135600,174755710,11280,11280,11280,11280,0
|
|
20240220,135500,174755710,11280,11280,11280,11280,70
|
|
20240220,135400,173966110,11280,11280,11280,11280,0
|
|
20240220,135300,173966110,11280,11280,11280,11280,91
|
|
20240220,135200,172939630,11320,11320,11320,11320,0
|
|
20240220,135100,172939630,11320,11320,11320,11320,5
|
|
20240220,135000,172883030,11320,11320,11320,11320,0
|
|
20240220,134900,172883030,11320,11320,11320,11320,0
|
|
20240220,134800,172883030,11320,11320,11320,11320,0
|
|
20240220,134700,172883030,11320,11320,11320,11320,0
|
|
20240220,134600,172883030,11320,11320,11320,11320,5
|
|
20240220,134500,172826430,11320,11320,11320,11320,0
|
|
20240220,134400,172826430,11320,11320,11320,11320,0
|
|
20240220,134300,172826430,11320,11320,11320,11320,0
|
|
20240220,134200,172826430,11320,11320,11320,11320,0
|
|
20240220,134100,172826430,11320,11320,11320,11320,0
|
|
20240220,134000,172826430,11320,11320,11320,11320,23
|
|
20240220,133900,172566070,11320,11320,11320,11320,0
|
|
20240220,133800,172566070,11320,11320,11320,11320,1
|
|
20240220,133700,172554750,11300,11300,11300,11300,0
|
|
20240220,133600,172554750,11300,11300,11300,11300,0
|
|
20240220,133500,172554750,11300,11300,11300,11300,0
|
|
20240220,133400,172554750,11300,11300,11300,11300,0
|
|
20240220,133300,172554750,11300,11300,11300,11300,51
|
|
20240220,133200,171978450,11250,11250,11250,11250,0
|
|
20240220,133100,171978450,11250,11250,11250,11250,0
|
|
20240220,133000,171978450,11250,11250,11250,11250,0
|
|
20240220,132900,171978450,11250,11250,11250,11250,0
|
|
20240220,132800,171978450,11250,11250,11250,11250,0
|
|
20240220,132700,171978450,11250,11250,11250,11250,0
|
|
20240220,132600,171978450,11250,11250,11250,11250,0
|
|
20240220,132500,171978450,11250,11260,11260,11250,500
|
|
20240220,132400,166353240,11250,11250,11250,11250,0
|
|
20240220,132300,166353240,11250,11250,11250,11250,0
|
|
20240220,132200,166353240,11250,11250,11250,11250,1000
|
|
20240220,132100,155103240,11250,11250,11250,11250,0
|
|
20240220,132000,155103240,11250,11250,11250,11250,0
|
|
20240220,131900,155103240,11250,11250,11250,11250,0
|
|
20240220,131800,155103240,11250,11250,11250,11250,0
|
|
20240220,131700,155103240,11250,11250,11250,11250,0
|
|
20240220,131600,155103240,11250,11250,11250,11250,0
|
|
20240220,131500,155103240,11250,11250,11250,11250,0
|
|
20240220,131400,155103240,11250,11260,11260,11250,4500
|
|
20240220,131300,104475600,11260,11260,11260,11260,450
|
|
20240220,131200,99408600,11260,11260,11260,11260,0
|
|
20240220,131100,99408600,11260,11260,11260,11260,0
|
|
20240220,131000,99408600,11260,11270,11270,11260,500
|
|
20240220,130900,93778590,11260,11260,11260,11260,0
|
|
20240220,130800,93778590,11260,11260,11260,11260,1
|
|
20240220,130700,93767330,11260,11260,11260,11260,0
|
|
20240220,130600,93767330,11260,11260,11260,11260,0
|
|
20240220,130500,93767330,11260,11290,11290,11260,300
|
|
20240220,130400,90385320,11310,11310,11310,11310,0
|
|
20240220,130300,90385320,11310,11310,11310,11310,0
|
|
20240220,130200,90385320,11310,11310,11310,11310,0
|
|
20240220,130100,90385320,11310,11310,11310,11310,0
|
|
20240220,130000,90385320,11310,11310,11310,11310,0
|
|
20240220,125900,90385320,11310,11310,11310,11310,0
|
|
20240220,125800,90385320,11310,11310,11310,11310,0
|
|
20240220,125700,90385320,11310,11310,11310,11310,0
|
|
20240220,125600,90385320,11310,11310,11310,11310,0
|
|
20240220,125500,90385320,11310,11310,11310,11310,0
|
|
20240220,125400,90385320,11310,11310,11310,11310,0
|
|
20240220,125300,90385320,11310,11310,11310,11310,0
|
|
20240220,125200,90385320,11310,11310,11310,11310,87
|
|
20240220,125100,89401350,11300,11300,11300,11300,0
|
|
20240220,125000,89401350,11300,11300,11300,11300,3
|
|
20240220,124900,89367450,11310,11310,11310,11310,0
|
|
20240220,124800,89367450,11310,11310,11310,11310,0
|
|
20240220,124700,89367450,11310,11310,11310,11310,1
|
|
20240220,124600,89356140,11310,11310,11310,11310,0
|
|
20240220,124500,89356140,11310,11310,11310,11310,0
|
|
20240220,124400,89356140,11310,11310,11310,11310,0
|
|
20240220,124300,89356140,11310,11310,11310,11310,0
|
|
20240220,124200,89356140,11310,11310,11310,11310,0
|
|
20240220,124100,89356140,11310,11310,11310,11310,20
|
|
20240220,124000,89129940,11310,11310,11310,11310,0
|
|
20240220,123900,89129940,11310,11310,11310,11310,2
|
|
20240220,123800,89107320,11310,11310,11310,11310,0
|
|
20240220,123700,89107320,11310,11310,11310,11310,1
|
|
20240220,123600,89096010,11310,11310,11310,11310,0
|
|
20240220,123500,89096010,11310,11310,11310,11310,0
|
|
20240220,123400,89096010,11310,11310,11310,11310,0
|
|
20240220,123300,89096010,11310,11310,11310,11310,0
|
|
20240220,123200,89096010,11310,11310,11310,11310,10
|
|
20240220,123100,88982910,11270,11270,11270,11270,0
|
|
20240220,123000,88982910,11270,11270,11270,11270,0
|
|
20240220,122900,88982910,11270,11270,11270,11270,0
|
|
20240220,122800,88982910,11270,11270,11270,11270,0
|
|
20240220,122700,88982910,11270,11270,11270,11270,0
|
|
20240220,122600,88982910,11270,11270,11270,11270,0
|
|
20240220,122500,88982910,11270,11270,11270,11270,0
|
|
20240220,122400,88982910,11270,11280,11280,11270,100
|
|
20240220,122300,87855830,11270,11270,11270,11270,0
|
|
20240220,122200,87855830,11270,11270,11270,11270,0
|
|
20240220,122100,87855830,11270,11270,11270,11270,0
|
|
20240220,122000,87855830,11270,11270,11270,11270,0
|
|
20240220,121900,87855830,11270,11270,11270,11270,0
|
|
20240220,121800,87855830,11270,11270,11270,11270,0
|
|
20240220,121700,87855830,11270,11270,11270,11270,0
|
|
20240220,121600,87855830,11270,11270,11270,11270,0
|
|
20240220,121500,87855830,11270,11270,11270,11270,0
|
|
20240220,121400,87855830,11270,11270,11270,11270,0
|
|
20240220,121300,87855830,11270,11270,11270,11270,0
|
|
20240220,121200,87855830,11270,11270,11270,11270,0
|
|
20240220,121100,87855830,11270,11270,11270,11270,0
|
|
20240220,121000,87855830,11270,11270,11270,11270,0
|
|
20240220,120900,87855830,11270,11270,11270,11270,0
|
|
20240220,120800,87855830,11270,11270,11270,11270,0
|
|
20240220,120700,87855830,11270,11270,11270,11270,0
|
|
20240220,120600,87855830,11270,11270,11270,11270,0
|
|
20240220,120500,87855830,11270,11290,11290,11270,296
|
|
20240220,120400,84518110,11310,11310,11310,11310,1
|
|
20240220,120300,84506800,11310,11310,11310,11310,0
|
|
20240220,120200,84506800,11310,11310,11310,11310,0
|
|
20240220,120100,84506800,11310,11310,11310,11310,0
|
|
20240220,120000,84506800,11310,11310,11310,11310,0
|
|
20240220,115900,84506800,11310,11310,11310,11310,0
|
|
20240220,115800,84506800,11310,11310,11310,11310,0
|
|
20240220,115700,84506800,11310,11310,11310,11310,0
|
|
20240220,115600,84506800,11310,11310,11310,11310,0
|
|
20240220,115500,84506800,11310,11310,11310,11310,0
|
|
20240220,115400,84506800,11310,11310,11310,11310,0
|
|
20240220,115300,84506800,11310,11310,11310,11310,22
|
|
20240220,115200,84257980,11310,11310,11310,11310,0
|
|
20240220,115100,84257980,11310,11310,11310,11310,0
|
|
20240220,115000,84257980,11310,11310,11310,11310,0
|
|
20240220,114900,84257980,11310,11310,11310,11310,10
|
|
20240220,114800,84144880,11280,11280,11280,11280,0
|
|
20240220,114700,84144880,11280,11280,11280,11280,13
|
|
20240220,114600,83998240,11310,11310,11310,11310,0
|
|
20240220,114500,83998240,11310,11310,11310,11310,0
|
|
20240220,114400,83998240,11310,11310,11310,11310,0
|
|
20240220,114300,83998240,11310,11310,11310,11310,0
|
|
20240220,114200,83998240,11310,11310,11310,11310,0
|
|
20240220,114100,83998240,11310,11310,11310,11310,0
|
|
20240220,114000,83998240,11310,11310,11310,11310,1
|
|
20240220,113900,83986930,11310,11310,11310,11310,1
|
|
20240220,113800,83975620,11310,11310,11310,11310,320
|
|
20240220,113700,80356420,11310,11310,11310,11310,0
|
|
20240220,113600,80356420,11310,11310,11310,11310,0
|
|
20240220,113500,80356420,11310,11310,11310,11310,0
|
|
20240220,113400,80356420,11310,11310,11310,11310,0
|
|
20240220,113300,80356420,11310,11310,11310,11310,0
|
|
20240220,113200,80356420,11310,11310,11310,11310,0
|
|
20240220,113100,80356420,11310,11310,11310,11310,0
|
|
20240220,113000,80356420,11310,11310,11310,11310,0
|
|
20240220,112900,80356420,11310,11310,11310,11310,0
|
|
20240220,112800,80356420,11310,11310,11310,11310,0
|
|
20240220,112700,80356420,11310,11330,11330,11310,203
|
|
20240220,112600,78060300,11340,11340,11340,11340,0
|
|
20240220,112500,78060300,11340,11340,11340,11340,0
|
|
20240220,112400,78060300,11340,11340,11340,11340,0
|
|
20240220,112300,78060300,11340,11340,11340,11340,0
|
|
20240220,112200,78060300,11340,11340,11340,11340,0
|
|
20240220,112100,78060300,11340,11340,11340,11340,0
|
|
20240220,112000,78060300,11340,11340,11340,11340,0
|
|
20240220,111900,78060300,11340,11340,11340,11340,0
|
|
20240220,111800,78060300,11340,11340,11340,11340,0
|
|
20240220,111700,78060300,11340,11340,11340,11340,0
|
|
20240220,111600,78060300,11340,11340,11340,11340,0
|
|
20240220,111500,78060300,11340,11340,11340,11340,0
|
|
20240220,111400,78060300,11340,11340,11340,11340,2
|
|
20240220,111300,78037620,11320,11320,11320,11320,0
|
|
20240220,111200,78037620,11320,11320,11320,11320,0
|
|
20240220,111100,78037620,11320,11320,11320,11320,0
|
|
20240220,111000,78037620,11320,11320,11320,11320,0
|
|
20240220,110900,78037620,11320,11320,11320,11320,0
|
|
20240220,110800,78037620,11320,11320,11320,11320,0
|
|
20240220,110700,78037620,11320,11320,11320,11320,5
|
|
20240220,110600,77981020,11320,11320,11320,11320,0
|
|
20240220,110500,77981020,11320,11320,11320,11320,0
|
|
20240220,110400,77981020,11320,11320,11320,11320,0
|
|
20240220,110300,77981020,11320,11320,11320,11320,0
|
|
20240220,110200,77981020,11320,11320,11320,11320,0
|
|
20240220,110100,77981020,11320,11320,11320,11320,400
|
|
20240220,110000,73453020,11320,11320,11320,11320,0
|
|
20240220,105900,73453020,11320,11320,11320,11320,0
|
|
20240220,105800,73453020,11320,11320,11320,11320,0
|
|
20240220,105700,73453020,11320,11320,11320,11320,0
|
|
20240220,105600,73453020,11320,11320,11320,11320,0
|
|
20240220,105500,73453020,11320,11320,11320,11320,0
|
|
20240220,105400,73453020,11320,11320,11320,11320,0
|
|
20240220,105300,73453020,11320,11320,11320,11320,225
|
|
20240220,105200,70906020,11330,11330,11330,11330,0
|
|
20240220,105100,70906020,11330,11330,11330,11330,12
|
|
20240220,105000,70770060,11320,11320,11320,11320,0
|
|
20240220,104900,70770060,11320,11320,11320,11320,0
|
|
20240220,104800,70770060,11320,11320,11320,11320,0
|
|
20240220,104700,70770060,11320,11320,11320,11320,10
|
|
20240220,104600,70656860,11330,11330,11330,11330,0
|
|
20240220,104500,70656860,11330,11330,11330,11330,0
|
|
20240220,104400,70656860,11330,11330,11330,11330,0
|
|
20240220,104300,70656860,11330,11330,11330,11330,113
|
|
20240220,104200,69376570,11330,11330,11330,11330,262
|
|
20240220,104100,66408110,11330,11330,11330,11330,0
|
|
20240220,104000,66408110,11330,11330,11330,11330,136
|
|
20240220,103900,64867230,11330,11330,11330,11330,0
|
|
20240220,103800,64867230,11330,11330,11330,11330,0
|
|
20240220,103700,64867230,11330,11330,11330,11330,0
|
|
20240220,103600,64867230,11330,11330,11330,11330,500
|
|
20240220,103500,59202230,11330,11330,11330,11330,0
|
|
20240220,103400,59202230,11330,11330,11330,11330,0
|
|
20240220,103300,59202230,11330,11330,11330,11330,0
|
|
20240220,103200,59202230,11330,11330,11330,11330,0
|
|
20240220,103100,59202230,11330,11330,11330,11330,0
|
|
20240220,103000,59202230,11330,11330,11330,11330,0
|
|
20240220,102900,59202230,11330,11330,11330,11330,0
|
|
20240220,102800,59202230,11330,11330,11330,11330,11
|
|
20240220,102700,59077600,11330,11330,11330,11330,0
|
|
20240220,102600,59077600,11330,11330,11330,11330,0
|
|
20240220,102500,59077600,11330,11330,11330,11330,0
|
|
20240220,102400,59077600,11330,11330,11330,11330,11
|
|
20240220,102300,58952970,11330,11330,11330,11330,10
|
|
20240220,102200,58839670,11330,11330,11330,11330,0
|
|
20240220,102100,58839670,11330,11330,11330,11330,5
|
|
20240220,102000,58783020,11330,11330,11330,11330,26
|
|
20240220,101900,58488440,11330,11330,11330,11330,7
|
|
20240220,101800,58409130,11340,11340,11340,11340,22
|
|
20240220,101700,58159650,11340,11340,11340,11340,0
|
|
20240220,101600,58159650,11340,11340,11340,11340,0
|
|
20240220,101500,58159650,11340,11340,11340,11340,0
|
|
20240220,101400,58159650,11340,11340,11340,11340,0
|
|
20240220,101300,58159650,11340,11340,11340,11340,0
|
|
20240220,101200,58159650,11340,11340,11340,11340,0
|
|
20240220,101100,58159650,11340,11340,11340,11340,2
|
|
20240220,101000,58136970,11340,11340,11340,11340,0
|
|
20240220,100900,58136970,11340,11340,11340,11340,0
|
|
20240220,100800,58136970,11340,11340,11340,11340,0
|
|
20240220,100700,58136970,11340,11340,11340,11340,0
|
|
20240220,100600,58136970,11340,11340,11340,11340,0
|
|
20240220,100500,58136970,11340,11340,11340,11340,418
|
|
20240220,100400,53396850,11340,11340,11340,11340,9
|
|
20240220,100300,53294790,11340,11340,11340,11340,0
|
|
20240220,100200,53294790,11340,11340,11340,11340,92
|
|
20240220,100100,52251510,11340,11340,11340,11340,0
|
|
20240220,100000,52251510,11340,11340,11340,11340,73
|
|
20240220,095900,51423690,11350,11350,11350,11350,0
|
|
20240220,095800,51423690,11350,11350,11350,11350,0
|
|
20240220,095700,51423690,11350,11350,11350,11350,0
|
|
20240220,095600,51423690,11350,11350,11350,11350,0
|
|
20240220,095500,51423690,11350,11350,11350,11350,17
|
|
20240220,095400,51230740,11350,11350,11350,11350,0
|
|
20240220,095300,51230740,11350,11350,11350,11350,0
|
|
20240220,095200,51230740,11350,11350,11350,11350,20
|
|
20240220,095100,51003740,11350,11330,11350,11330,324
|
|
20240220,095000,47332510,11320,11320,11320,11320,0
|
|
20240220,094900,47332510,11320,11320,11320,11320,104
|
|
20240220,094800,46155230,11300,11300,11300,11300,0
|
|
20240220,094700,46155230,11300,11300,11300,11300,50
|
|
20240220,094600,45590230,11300,11300,11300,11300,0
|
|
20240220,094500,45590230,11300,11300,11300,11300,7
|
|
20240220,094400,45511130,11300,11300,11300,11300,0
|
|
20240220,094300,45511130,11300,11300,11300,11300,0
|
|
20240220,094200,45511130,11300,11300,11300,11300,0
|
|
20240220,094100,45511130,11300,11300,11300,11300,0
|
|
20240220,094000,45511130,11300,11300,11300,11300,271
|
|
20240220,093900,42448830,11300,11300,11300,11300,2
|
|
20240220,093800,42426230,11300,11300,11300,11300,200
|
|
20240220,093700,40166230,11280,11280,11280,11280,1179
|
|
20240220,093600,26867110,11280,11280,11280,11280,6
|
|
20240220,093500,26799430,11280,11280,11280,11280,6
|
|
20240220,093400,26731750,11280,11280,11280,11280,48
|
|
20240220,093300,26190310,11280,11280,11280,11280,3
|
|
20240220,093200,26156470,11270,11270,11270,11270,0
|
|
20240220,093100,26156470,11270,11270,11270,11270,607
|
|
20240220,093000,19315580,11270,11270,11270,11270,0
|
|
20240220,092900,19315580,11270,11270,11270,11270,1
|
|
20240220,092800,19304310,11270,11270,11270,11270,0
|
|
20240220,092700,19304310,11270,11270,11270,11270,1
|
|
20240220,092600,19293040,11270,11270,11270,11270,1
|
|
20240220,092500,19281770,11270,11270,11270,11270,99
|
|
20240220,092400,18166040,11290,11290,11290,11290,22
|
|
20240220,092300,17917660,11290,11290,11290,11290,0
|
|
20240220,092200,17917660,11290,11290,11290,11290,10
|
|
20240220,092100,17804760,11300,11300,11300,11300,1
|
|
20240220,092000,17793460,11300,11300,11300,11300,445
|
|
20240220,091900,12764960,11310,11320,11320,11310,6
|
|
20240220,091800,12697090,11320,11320,11320,11320,5
|
|
20240220,091700,12640490,11330,11330,11330,11330,0
|
|
20240220,091600,12640490,11330,11330,11330,11330,0
|
|
20240220,091500,12640490,11330,11330,11330,11330,0
|
|
20240220,091400,12640490,11330,11330,11330,11330,0
|
|
20240220,091300,12640490,11330,11330,11330,11330,1
|
|
20240220,091200,12629160,11310,11310,11310,11310,1
|
|
20240220,091100,12617850,11310,11310,11310,11310,136
|
|
20240220,091000,11079690,11310,11310,11310,11310,6
|
|
20240220,090900,11011830,11310,11310,11310,11310,0
|
|
20240220,090800,11011830,11310,11310,11310,11310,0
|
|
20240220,090700,11011830,11310,11310,11310,11310,99
|
|
20240220,090600,9892140,11310,11310,11310,11310,1
|
|
20240220,090500,9880830,11310,11310,11310,11310,0
|
|
20240220,090400,9880830,11310,11310,11310,11310,0
|
|
20240220,090300,9880830,11310,11310,11310,11310,45
|
|
20240220,090200,9371880,11260,11300,11300,11260,800
|
|
20240220,090100,361600,11300,11300,11300,11300,0
|
|
20240220,090000,361600,11300,11300,11300,11300,32
|