671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,200800,133023460,10500,10500,10500,10500,126
|
|
20240220,200700,133023460,10500,10500,10500,10500,0
|
|
20240220,200600,133023460,10500,10500,10500,10500,0
|
|
20240220,200500,133023460,10500,10500,10500,10500,0
|
|
20240220,200400,133023460,10500,10500,10500,10500,0
|
|
20240220,200300,133023460,10500,10500,10500,10500,0
|
|
20240220,200200,133023460,10500,10500,10500,10500,0
|
|
20240220,200100,133023460,10500,10500,10500,10500,0
|
|
20240220,200000,133023460,10500,10500,10500,10500,0
|
|
20240220,195900,133023460,10500,10500,10500,10500,0
|
|
20240220,195800,133023460,10500,10500,10500,10500,0
|
|
20240220,195700,133023460,10500,10500,10500,10500,0
|
|
20240220,195600,133023460,10500,10500,10500,10500,0
|
|
20240220,195500,133023460,10500,10500,10500,10500,0
|
|
20240220,195400,133023460,10500,10500,10500,10500,0
|
|
20240220,195300,133023460,10500,10500,10500,10500,0
|
|
20240220,195200,133023460,10500,10500,10500,10500,0
|
|
20240220,195100,133023460,10500,10500,10500,10500,0
|
|
20240220,195000,133023460,10500,10500,10500,10500,0
|
|
20240220,194900,133023460,10500,10500,10500,10500,0
|
|
20240220,194800,133023460,10500,10500,10500,10500,0
|
|
20240220,194700,133023460,10500,10500,10500,10500,0
|
|
20240220,194600,133023460,10500,10500,10500,10500,0
|
|
20240220,194500,133023460,10500,10500,10500,10500,0
|
|
20240220,194400,133023460,10500,10500,10500,10500,0
|
|
20240220,194300,133023460,10500,10500,10500,10500,0
|
|
20240220,194200,133023460,10500,10500,10500,10500,0
|
|
20240220,194100,133023460,10500,10500,10500,10500,0
|
|
20240220,194000,133023460,10500,10500,10500,10500,0
|
|
20240220,193900,133023460,10500,10500,10500,10500,0
|
|
20240220,193800,133023460,10500,10500,10500,10500,126
|
|
20240220,193700,133023460,10500,10500,10500,10500,0
|
|
20240220,193600,133023460,10500,10500,10500,10500,0
|
|
20240220,193500,133023460,10500,10500,10500,10500,0
|
|
20240220,193400,133023460,10500,10500,10500,10500,0
|
|
20240220,193300,133023460,10500,10500,10500,10500,0
|
|
20240220,193200,133023460,10500,10500,10500,10500,0
|
|
20240220,193100,133023460,10500,10500,10500,10500,0
|
|
20240220,193000,133023460,10500,10500,10500,10500,0
|
|
20240220,192900,133023460,10500,10500,10500,10500,0
|
|
20240220,192800,133023460,10500,10500,10500,10500,0
|
|
20240220,192700,133023460,10500,10500,10500,10500,0
|
|
20240220,192600,133023460,10500,10500,10500,10500,0
|
|
20240220,192500,133023460,10500,10500,10500,10500,0
|
|
20240220,192400,133023460,10500,10500,10500,10500,0
|
|
20240220,192300,133023460,10500,10500,10500,10500,0
|
|
20240220,192200,133023460,10500,10500,10500,10500,0
|
|
20240220,192100,133023460,10500,10500,10500,10500,0
|
|
20240220,192000,133023460,10500,10500,10500,10500,0
|
|
20240220,191900,133023460,10500,10500,10500,10500,0
|
|
20240220,191800,133023460,10500,10500,10500,10500,0
|
|
20240220,191700,133023460,10500,10500,10500,10500,0
|
|
20240220,191600,133023460,10500,10500,10500,10500,0
|
|
20240220,191500,133023460,10500,10500,10500,10500,0
|
|
20240220,191400,133023460,10500,10500,10500,10500,0
|
|
20240220,191300,133023460,10500,10500,10500,10500,0
|
|
20240220,191200,133023460,10500,10500,10500,10500,0
|
|
20240220,191100,133023460,10500,10500,10500,10500,0
|
|
20240220,191000,133023460,10500,10500,10500,10500,0
|
|
20240220,190900,133023460,10500,10500,10500,10500,0
|
|
20240220,190800,133023460,10500,10500,10500,10500,126
|
|
20240220,190700,133023460,10500,10500,10500,10500,0
|
|
20240220,190600,133023460,10500,10500,10500,10500,0
|
|
20240220,190500,133023460,10500,10500,10500,10500,0
|
|
20240220,190400,133023460,10500,10500,10500,10500,0
|
|
20240220,190300,133023460,10500,10500,10500,10500,0
|
|
20240220,190200,133023460,10500,10500,10500,10500,0
|
|
20240220,190100,133023460,10500,10500,10500,10500,0
|
|
20240220,190000,133023460,10500,10500,10500,10500,0
|
|
20240220,185900,133023460,10500,10500,10500,10500,0
|
|
20240220,185800,133023460,10500,10500,10500,10500,0
|
|
20240220,185700,133023460,10500,10500,10500,10500,0
|
|
20240220,185600,133023460,10500,10500,10500,10500,0
|
|
20240220,185500,133023460,10500,10500,10500,10500,0
|
|
20240220,185400,133023460,10500,10500,10500,10500,0
|
|
20240220,185300,133023460,10500,10500,10500,10500,0
|
|
20240220,185200,133023460,10500,10500,10500,10500,0
|
|
20240220,185100,133023460,10500,10500,10500,10500,0
|
|
20240220,185000,133023460,10500,10500,10500,10500,0
|
|
20240220,184900,133023460,10500,10500,10500,10500,0
|
|
20240220,184800,133023460,10500,10500,10500,10500,0
|
|
20240220,184700,133023460,10500,10500,10500,10500,0
|
|
20240220,184600,133023460,10500,10500,10500,10500,0
|
|
20240220,184500,133023460,10500,10500,10500,10500,0
|
|
20240220,184400,133023460,10500,10500,10500,10500,0
|
|
20240220,184300,133023460,10500,10500,10500,10500,0
|
|
20240220,184200,133023460,10500,10500,10500,10500,0
|
|
20240220,184100,133023460,10500,10500,10500,10500,0
|
|
20240220,184000,133023460,10500,10500,10500,10500,0
|
|
20240220,183900,133023460,10500,10500,10500,10500,0
|
|
20240220,183800,133023460,10500,10500,10500,10500,126
|
|
20240220,183700,133023460,10500,10500,10500,10500,0
|
|
20240220,183600,133023460,10500,10500,10500,10500,0
|
|
20240220,183500,133023460,10500,10500,10500,10500,0
|
|
20240220,183400,133023460,10500,10500,10500,10500,0
|
|
20240220,183300,133023460,10500,10500,10500,10500,0
|
|
20240220,183200,133023460,10500,10500,10500,10500,0
|
|
20240220,183100,133023460,10500,10500,10500,10500,0
|
|
20240220,183000,133023460,10500,10500,10500,10500,0
|
|
20240220,182900,133023460,10500,10500,10500,10500,0
|
|
20240220,182800,133023460,10500,10500,10500,10500,0
|
|
20240220,182700,133023460,10500,10500,10500,10500,0
|
|
20240220,182600,133023460,10500,10500,10500,10500,0
|
|
20240220,182500,133023460,10500,10500,10500,10500,0
|
|
20240220,182400,133023460,10500,10500,10500,10500,0
|
|
20240220,182300,133023460,10500,10500,10500,10500,0
|
|
20240220,182200,133023460,10500,10500,10500,10500,0
|
|
20240220,182100,133023460,10500,10500,10500,10500,0
|
|
20240220,182000,133023460,10500,10500,10500,10500,0
|
|
20240220,181900,133023460,10500,10500,10500,10500,0
|
|
20240220,181800,133023460,10500,10500,10500,10500,0
|
|
20240220,181700,133023460,10500,10500,10500,10500,0
|
|
20240220,181600,133023460,10500,10500,10500,10500,0
|
|
20240220,181500,133023460,10500,10500,10500,10500,0
|
|
20240220,181400,133023460,10500,10500,10500,10500,0
|
|
20240220,181300,133023460,10500,10500,10500,10500,0
|
|
20240220,181200,133023460,10500,10500,10500,10500,0
|
|
20240220,181100,133023460,10500,10500,10500,10500,0
|
|
20240220,181000,133023460,10500,10500,10500,10500,0
|
|
20240220,180900,133023460,10500,10500,10500,10500,0
|
|
20240220,180800,133023460,10500,10500,10500,10500,126
|
|
20240220,180700,133023460,10500,10500,10500,10500,0
|
|
20240220,180600,133023460,10500,10500,10500,10500,0
|
|
20240220,180500,133023460,10500,10500,10500,10500,0
|
|
20240220,180400,133023460,10500,10500,10500,10500,0
|
|
20240220,180300,133023460,10500,10500,10500,10500,0
|
|
20240220,180200,133023460,10500,10500,10500,10500,0
|
|
20240220,180100,133023460,10500,10500,10500,10500,0
|
|
20240220,180000,133023460,10500,10500,10500,10500,0
|
|
20240220,175900,133023460,10500,10500,10500,10500,0
|
|
20240220,175800,133023460,10500,10500,10500,10500,0
|
|
20240220,175700,133023460,10500,10500,10500,10500,0
|
|
20240220,175600,133023460,10500,10500,10500,10500,0
|
|
20240220,175500,133023460,10500,10500,10500,10500,0
|
|
20240220,175400,133023460,10500,10500,10500,10500,0
|
|
20240220,175300,133023460,10500,10500,10500,10500,0
|
|
20240220,175200,133023460,10500,10500,10500,10500,0
|
|
20240220,175100,133023460,10500,10500,10500,10500,0
|
|
20240220,175000,133023460,10500,10500,10500,10500,0
|
|
20240220,174900,133023460,10500,10500,10500,10500,0
|
|
20240220,174800,133023460,10500,10500,10500,10500,0
|
|
20240220,174700,133023460,10500,10500,10500,10500,0
|
|
20240220,174600,133023460,10500,10500,10500,10500,0
|
|
20240220,174500,133023460,10500,10500,10500,10500,0
|
|
20240220,174400,133023460,10500,10500,10500,10500,0
|
|
20240220,174300,133023460,10500,10500,10500,10500,0
|
|
20240220,174200,133023460,10500,10500,10500,10500,0
|
|
20240220,174100,133023460,10500,10500,10500,10500,0
|
|
20240220,174000,133023460,10500,10500,10500,10500,0
|
|
20240220,173900,133023460,10500,10500,10500,10500,0
|
|
20240220,173800,133023460,10500,10500,10500,10500,126
|
|
20240220,173700,133023460,10500,10500,10500,10500,0
|
|
20240220,173600,133023460,10500,10500,10500,10500,0
|
|
20240220,173500,133023460,10500,10500,10500,10500,0
|
|
20240220,173400,133023460,10500,10500,10500,10500,0
|
|
20240220,173300,133023460,10500,10500,10500,10500,0
|
|
20240220,173200,133023460,10500,10500,10500,10500,0
|
|
20240220,173100,133023460,10500,10500,10500,10500,0
|
|
20240220,173000,133023460,10500,10500,10500,10500,0
|
|
20240220,172900,133023460,10500,10500,10500,10500,0
|
|
20240220,172800,133023460,10500,10500,10500,10500,0
|
|
20240220,172700,133023460,10500,10500,10500,10500,0
|
|
20240220,172600,133023460,10500,10500,10500,10500,0
|
|
20240220,172500,133023460,10500,10500,10500,10500,0
|
|
20240220,172400,133023460,10500,10500,10500,10500,0
|
|
20240220,172300,133023460,10500,10500,10500,10500,0
|
|
20240220,172200,133023460,10500,10500,10500,10500,0
|
|
20240220,172100,133023460,10500,10500,10500,10500,0
|
|
20240220,172000,133023460,10500,10500,10500,10500,0
|
|
20240220,171900,133023460,10500,10500,10500,10500,0
|
|
20240220,171800,133023460,10500,10500,10500,10500,0
|
|
20240220,171700,133023460,10500,10500,10500,10500,0
|
|
20240220,171600,133023460,10500,10500,10500,10500,0
|
|
20240220,171500,133023460,10500,10500,10500,10500,0
|
|
20240220,171400,133023460,10500,10500,10500,10500,0
|
|
20240220,171300,133023460,10500,10500,10500,10500,0
|
|
20240220,171200,133023460,10500,10500,10500,10500,0
|
|
20240220,171100,133023460,10500,10500,10500,10500,0
|
|
20240220,171000,133023460,10500,10500,10500,10500,0
|
|
20240220,170900,133023460,10500,10500,10500,10500,0
|
|
20240220,170800,133023460,10500,10500,10500,10500,126
|
|
20240220,170700,133023460,10500,10500,10500,10500,0
|
|
20240220,170600,133023460,10500,10500,10500,10500,0
|
|
20240220,170500,133023460,10500,10500,10500,10500,0
|
|
20240220,170400,133023460,10500,10500,10500,10500,0
|
|
20240220,170300,133023460,10500,10500,10500,10500,0
|
|
20240220,170200,133023460,10500,10500,10500,10500,0
|
|
20240220,170100,133023460,10500,10500,10500,10500,0
|
|
20240220,170000,133023460,10500,10500,10500,10500,0
|
|
20240220,165900,133023460,10500,10500,10500,10500,0
|
|
20240220,165800,133023460,10500,10500,10500,10500,0
|
|
20240220,165700,133023460,10500,10500,10500,10500,0
|
|
20240220,165600,133023460,10500,10500,10500,10500,0
|
|
20240220,165500,133023460,10500,10500,10500,10500,0
|
|
20240220,165400,133023460,10500,10500,10500,10500,0
|
|
20240220,165300,133023460,10500,10500,10500,10500,0
|
|
20240220,165200,133023460,10500,10500,10500,10500,0
|
|
20240220,165100,133023460,10500,10500,10500,10500,0
|
|
20240220,165000,133023460,10500,10500,10500,10500,0
|
|
20240220,164900,133023460,10500,10500,10500,10500,0
|
|
20240220,164800,133023460,10500,10500,10500,10500,0
|
|
20240220,164700,133023460,10500,10500,10500,10500,0
|
|
20240220,164600,133023460,10500,10500,10500,10500,0
|
|
20240220,164500,133023460,10500,10500,10500,10500,0
|
|
20240220,164400,133023460,10500,10500,10500,10500,0
|
|
20240220,164300,133023460,10500,10500,10500,10500,0
|
|
20240220,164200,133023460,10500,10500,10500,10500,0
|
|
20240220,164100,133023460,10500,10500,10500,10500,0
|
|
20240220,164000,133023460,10500,10500,10500,10500,0
|
|
20240220,163900,133023460,10500,10500,10500,10500,0
|
|
20240220,163800,133023460,10500,10500,10500,10500,126
|
|
20240220,163700,133023460,10500,10500,10500,10500,0
|
|
20240220,163600,133023460,10500,10500,10500,10500,0
|
|
20240220,163500,133023460,10500,10500,10500,10500,0
|
|
20240220,163400,133023460,10500,10500,10500,10500,0
|
|
20240220,163300,133023460,10500,10500,10500,10500,0
|
|
20240220,163200,133023460,10500,10500,10500,10500,0
|
|
20240220,163100,133023460,10500,10500,10500,10500,0
|
|
20240220,163000,133023460,10500,10500,10500,10500,0
|
|
20240220,162900,133023460,10500,10500,10500,10500,0
|
|
20240220,162800,133023460,10500,10500,10500,10500,0
|
|
20240220,162700,133023460,10500,10500,10500,10500,0
|
|
20240220,162600,133023460,10500,10500,10500,10500,0
|
|
20240220,162500,133023460,10500,10500,10500,10500,0
|
|
20240220,162400,133023460,10500,10500,10500,10500,0
|
|
20240220,162300,133023460,10500,10500,10500,10500,0
|
|
20240220,162200,133023460,10500,10500,10500,10500,0
|
|
20240220,162100,133023460,10500,10500,10500,10500,0
|
|
20240220,162000,133023460,10500,10500,10500,10500,0
|
|
20240220,161900,133023460,10500,10500,10500,10500,0
|
|
20240220,161800,133023460,10500,10500,10500,10500,0
|
|
20240220,161700,133023460,10500,10500,10500,10500,0
|
|
20240220,161600,133023460,10500,10500,10500,10500,0
|
|
20240220,161500,133023460,10500,10500,10500,10500,0
|
|
20240220,161400,133023460,10500,10500,10500,10500,0
|
|
20240220,161300,133023460,10500,10500,10500,10500,0
|
|
20240220,161200,133023460,10500,10500,10500,10500,0
|
|
20240220,161100,133023460,10500,10500,10500,10500,0
|
|
20240220,161000,133023460,10500,10500,10500,10500,0
|
|
20240220,160900,133023460,10500,10500,10500,10500,0
|
|
20240220,160800,133023460,10500,10500,10500,10500,126
|
|
20240220,160700,133023460,10500,10500,10500,10500,0
|
|
20240220,160600,133023460,10500,10500,10500,10500,0
|
|
20240220,160500,133023460,10500,10500,10500,10500,0
|
|
20240220,160400,133023460,10500,10500,10500,10500,0
|
|
20240220,160300,133023460,10500,10500,10500,10500,0
|
|
20240220,160200,133023460,10500,10500,10500,10500,0
|
|
20240220,160100,133023460,10500,10500,10500,10500,0
|
|
20240220,160000,133023460,10500,10500,10500,10500,0
|
|
20240220,155900,133023460,10500,10500,10500,10500,0
|
|
20240220,155800,133023460,10500,10500,10500,10500,0
|
|
20240220,155700,133023460,10500,10500,10500,10500,0
|
|
20240220,155600,133023460,10500,10500,10500,10500,0
|
|
20240220,155500,133023460,10500,10500,10500,10500,0
|
|
20240220,155400,133023460,10500,10500,10500,10500,0
|
|
20240220,155300,133023460,10500,10500,10500,10500,0
|
|
20240220,155200,133023460,10500,10500,10500,10500,0
|
|
20240220,155100,133023460,10500,10500,10500,10500,0
|
|
20240220,155000,133023460,10500,10500,10500,10500,0
|
|
20240220,154900,133023460,10500,10500,10500,10500,0
|
|
20240220,154800,133023460,10500,10500,10500,10500,0
|
|
20240220,154700,133023460,10500,10500,10500,10500,0
|
|
20240220,154600,133023460,10500,10500,10500,10500,0
|
|
20240220,154500,133023460,10500,10500,10500,10500,0
|
|
20240220,154400,133023460,10500,10500,10500,10500,0
|
|
20240220,154300,133023460,10500,10500,10500,10500,0
|
|
20240220,154200,133023460,10500,10500,10500,10500,0
|
|
20240220,154100,133023460,10500,10500,10500,10500,0
|
|
20240220,154000,133023460,10500,10500,10500,10500,0
|
|
20240220,153900,133023460,10500,10500,10500,10500,0
|
|
20240220,153800,133023460,10500,10500,10500,10500,126
|
|
20240220,153700,133023460,10500,10500,10500,10500,0
|
|
20240220,153600,133023460,10500,10500,10500,10500,0
|
|
20240220,153500,133023460,10500,10500,10500,10500,0
|
|
20240220,153400,133023460,10500,10500,10500,10500,0
|
|
20240220,153300,133023460,10500,10500,10500,10500,0
|
|
20240220,153200,133023460,10500,10500,10500,10500,0
|
|
20240220,153100,133023460,10500,10500,10500,10500,0
|
|
20240220,153000,133023460,10500,10500,10500,10500,126
|
|
20240220,152900,131700460,10500,10500,10500,10500,0
|
|
20240220,152800,131700460,10500,10500,10500,10500,0
|
|
20240220,152700,131700460,10500,10500,10500,10500,0
|
|
20240220,152600,131700460,10500,10500,10500,10500,0
|
|
20240220,152500,131700460,10500,10500,10500,10500,0
|
|
20240220,152400,131700460,10500,10500,10500,10500,0
|
|
20240220,152300,131700460,10500,10500,10500,10500,0
|
|
20240220,152200,131700460,10500,10500,10500,10500,0
|
|
20240220,152100,131700460,10500,10500,10500,10500,0
|
|
20240220,152000,131700460,10500,10500,10500,10500,0
|
|
20240220,151900,131700460,10500,10500,10500,10500,0
|
|
20240220,151800,131700460,10500,10470,10500,10470,12
|
|
20240220,151700,131574670,10500,10500,10500,10500,0
|
|
20240220,151600,131574670,10500,10500,10500,10500,0
|
|
20240220,151500,131574670,10500,10500,10500,10500,9
|
|
20240220,151400,131480170,10500,10500,10500,10500,0
|
|
20240220,151300,131480170,10500,10500,10500,10500,0
|
|
20240220,151200,131480170,10500,10500,10500,10500,0
|
|
20240220,151100,131480170,10500,10500,10500,10500,1
|
|
20240220,151000,131469670,10470,10470,10470,10470,0
|
|
20240220,150900,131469670,10470,10470,10470,10470,0
|
|
20240220,150800,131469670,10470,10470,10470,10470,200
|
|
20240220,150700,129375670,10500,10500,10500,10500,1
|
|
20240220,150600,129365170,10480,10480,10480,10480,0
|
|
20240220,150500,129365170,10480,10480,10480,10480,1
|
|
20240220,150400,129354690,10500,10480,10500,10480,2
|
|
20240220,150300,129333710,10480,10480,10480,10480,1
|
|
20240220,150200,129323230,10490,10490,10490,10490,101
|
|
20240220,150100,128263740,10500,10500,10500,10500,0
|
|
20240220,150000,128263740,10500,10500,10500,10500,0
|
|
20240220,145900,128263740,10500,10500,10500,10500,0
|
|
20240220,145800,128263740,10500,10500,10500,10500,2
|
|
20240220,145700,128242740,10500,10500,10500,10500,1
|
|
20240220,145600,128232240,10500,10500,10500,10500,0
|
|
20240220,145500,128232240,10500,10500,10500,10500,0
|
|
20240220,145400,128232240,10500,10500,10500,10500,0
|
|
20240220,145300,128232240,10500,10500,10500,10500,0
|
|
20240220,145200,128232240,10500,10500,10500,10500,1
|
|
20240220,145100,128221740,10500,10500,10500,10500,0
|
|
20240220,145000,128221740,10500,10500,10500,10500,0
|
|
20240220,144900,128221740,10500,10500,10500,10500,0
|
|
20240220,144800,128221740,10500,10500,10500,10500,0
|
|
20240220,144700,128221740,10500,10500,10500,10500,0
|
|
20240220,144600,128221740,10500,10500,10500,10500,0
|
|
20240220,144500,128221740,10500,10500,10500,10500,0
|
|
20240220,144400,128221740,10500,10500,10500,10500,0
|
|
20240220,144300,128221740,10500,10500,10500,10500,0
|
|
20240220,144200,128221740,10500,10500,10500,10500,0
|
|
20240220,144100,128221740,10500,10500,10500,10500,0
|
|
20240220,144000,128221740,10500,10500,10500,10500,0
|
|
20240220,143900,128221740,10500,10500,10500,10500,2
|
|
20240220,143800,128200740,10500,10500,10500,10500,1
|
|
20240220,143700,128190240,10440,10450,10450,10440,223
|
|
20240220,143600,125860130,10450,10450,10450,10450,19
|
|
20240220,143500,125661580,10450,10450,10450,10450,205
|
|
20240220,143400,123519330,10450,10450,10450,10450,0
|
|
20240220,143300,123519330,10450,10450,10450,10450,9
|
|
20240220,143200,123425280,10450,10450,10450,10450,0
|
|
20240220,143100,123425280,10450,10450,10450,10450,0
|
|
20240220,143000,123425280,10450,10450,10450,10450,7
|
|
20240220,142900,123352130,10450,10450,10450,10450,0
|
|
20240220,142800,123352130,10450,10450,10450,10450,0
|
|
20240220,142700,123352130,10450,10450,10450,10450,0
|
|
20240220,142600,123352130,10450,10450,10450,10450,0
|
|
20240220,142500,123352130,10450,10450,10450,10450,0
|
|
20240220,142400,123352130,10450,10450,10450,10450,0
|
|
20240220,142300,123352130,10450,10450,10450,10450,0
|
|
20240220,142200,123352130,10450,10450,10450,10450,0
|
|
20240220,142100,123352130,10450,10450,10450,10450,1
|
|
20240220,142000,123341680,10440,10440,10440,10440,0
|
|
20240220,141900,123341680,10440,10440,10440,10440,0
|
|
20240220,141800,123341680,10440,10440,10440,10440,0
|
|
20240220,141700,123341680,10440,10440,10440,10440,4
|
|
20240220,141600,123299920,10440,10450,10450,10440,121
|
|
20240220,141500,122036660,10460,10460,10460,10460,1
|
|
20240220,141400,122026200,10460,10460,10460,10460,1
|
|
20240220,141300,122015740,10460,10470,10480,10460,121
|
|
20240220,141200,120748100,10450,10450,10450,10450,0
|
|
20240220,141100,120748100,10450,10460,10460,10450,720
|
|
20240220,141000,113222620,10480,10480,10480,10480,0
|
|
20240220,140900,113222620,10480,10480,10480,10480,0
|
|
20240220,140800,113222620,10480,10480,10480,10480,0
|
|
20240220,140700,113222620,10480,10460,10480,10460,2
|
|
20240220,140600,113201680,10480,10480,10480,10480,0
|
|
20240220,140500,113201680,10480,10480,10480,10480,0
|
|
20240220,140400,113201680,10480,10480,10480,10480,0
|
|
20240220,140300,113201680,10480,10480,10480,10480,0
|
|
20240220,140200,113201680,10480,10480,10480,10480,1
|
|
20240220,140100,113191200,10480,10470,10480,10470,2
|
|
20240220,140000,113170250,10480,10480,10480,10480,0
|
|
20240220,135900,113170250,10480,10480,10480,10480,0
|
|
20240220,135800,113170250,10480,10480,10480,10480,0
|
|
20240220,135700,113170250,10480,10480,10480,10480,0
|
|
20240220,135600,113170250,10480,10480,10480,10480,0
|
|
20240220,135500,113170250,10480,10480,10480,10480,0
|
|
20240220,135400,113170250,10480,10480,10480,10480,1
|
|
20240220,135300,113159770,10480,10480,10480,10480,0
|
|
20240220,135200,113159770,10480,10480,10480,10480,0
|
|
20240220,135100,113159770,10480,10480,10480,10480,0
|
|
20240220,135000,113159770,10480,10480,10480,10480,0
|
|
20240220,134900,113159770,10480,10480,10480,10480,0
|
|
20240220,134800,113159770,10480,10480,10480,10480,1
|
|
20240220,134700,113149290,10460,10460,10460,10460,0
|
|
20240220,134600,113149290,10460,10460,10460,10460,0
|
|
20240220,134500,113149290,10460,10470,10470,10460,200
|
|
20240220,134400,111057190,10470,10470,10470,10470,0
|
|
20240220,134300,111057190,10470,10480,10480,10470,50
|
|
20240220,134200,110533200,10490,10490,10490,10490,1
|
|
20240220,134100,110522710,10490,10490,10490,10490,1
|
|
20240220,134000,110512220,10490,10480,10490,10480,109
|
|
20240220,133900,109369110,10480,10480,10480,10480,0
|
|
20240220,133800,109369110,10480,10490,10490,10480,243
|
|
20240220,133700,106821440,10500,10500,10500,10500,0
|
|
20240220,133600,106821440,10500,10500,10500,10500,0
|
|
20240220,133500,106821440,10500,10500,10500,10500,35
|
|
20240220,133400,106453940,10500,10500,10500,10500,0
|
|
20240220,133300,106453940,10500,10500,10500,10500,265
|
|
20240220,133200,103671440,10490,10490,10490,10490,200
|
|
20240220,133100,101573440,10500,10500,10500,10500,1
|
|
20240220,133000,101562940,10500,10500,10500,10500,0
|
|
20240220,132900,101562940,10500,10500,10500,10500,0
|
|
20240220,132800,101562940,10500,10500,10500,10500,0
|
|
20240220,132700,101562940,10500,10500,10500,10500,0
|
|
20240220,132600,101562940,10500,10500,10500,10500,0
|
|
20240220,132500,101562940,10500,10500,10500,10500,75
|
|
20240220,132400,100775440,10500,10500,10500,10500,6
|
|
20240220,132300,100712440,10510,10510,10510,10510,0
|
|
20240220,132200,100712440,10510,10500,10510,10500,23
|
|
20240220,132100,100470930,10500,10500,10500,10500,0
|
|
20240220,132000,100470930,10500,10500,10500,10500,0
|
|
20240220,131900,100470930,10500,10500,10500,10500,1
|
|
20240220,131800,100460430,10480,10480,10480,10480,0
|
|
20240220,131700,100460430,10480,10480,10480,10480,89
|
|
20240220,131600,99527710,10480,10480,10480,10480,0
|
|
20240220,131500,99527710,10480,10480,10480,10480,2
|
|
20240220,131400,99506750,10480,10480,10480,10480,0
|
|
20240220,131300,99506750,10480,10480,10480,10480,1
|
|
20240220,131200,99496270,10470,10470,10470,10470,112
|
|
20240220,131100,98323630,10470,10470,10470,10470,0
|
|
20240220,131000,98323630,10470,10470,10470,10470,0
|
|
20240220,130900,98323630,10470,10470,10470,10470,0
|
|
20240220,130800,98323630,10470,10460,10470,10460,2
|
|
20240220,130700,98302700,10460,10460,10460,10460,0
|
|
20240220,130600,98302700,10460,10460,10460,10460,0
|
|
20240220,130500,98302700,10460,10460,10460,10460,0
|
|
20240220,130400,98302700,10460,10460,10460,10460,36
|
|
20240220,130300,97926140,10460,10460,10460,10460,0
|
|
20240220,130200,97926140,10460,10460,10460,10460,0
|
|
20240220,130100,97926140,10460,10460,10460,10460,0
|
|
20240220,130000,97926140,10460,10460,10460,10460,2
|
|
20240220,125900,97905220,10470,10470,10470,10470,0
|
|
20240220,125800,97905220,10470,10470,10470,10470,0
|
|
20240220,125700,97905220,10470,10450,10470,10450,10
|
|
20240220,125600,97800700,10470,10470,10470,10470,0
|
|
20240220,125500,97800700,10470,10470,10470,10470,1
|
|
20240220,125400,97790230,10460,10460,10460,10460,1
|
|
20240220,125300,97779770,10470,10470,10470,10470,0
|
|
20240220,125200,97779770,10470,10470,10470,10470,0
|
|
20240220,125100,97779770,10470,10470,10470,10470,0
|
|
20240220,125000,97779770,10470,10470,10470,10470,0
|
|
20240220,124900,97779770,10470,10470,10470,10470,0
|
|
20240220,124800,97779770,10470,10470,10470,10470,0
|
|
20240220,124700,97779770,10470,10470,10470,10470,0
|
|
20240220,124600,97779770,10470,10470,10470,10470,0
|
|
20240220,124500,97779770,10470,10470,10470,10470,0
|
|
20240220,124400,97779770,10470,10470,10470,10470,0
|
|
20240220,124300,97779770,10470,10470,10470,10470,0
|
|
20240220,124200,97779770,10470,10470,10470,10470,0
|
|
20240220,124100,97779770,10470,10470,10470,10470,2
|
|
20240220,124000,97758830,10450,10460,10460,10450,62
|
|
20240220,123900,97110910,10460,10460,10460,10460,0
|
|
20240220,123800,97110910,10460,10460,10460,10460,0
|
|
20240220,123700,97110910,10460,10460,10460,10460,0
|
|
20240220,123600,97110910,10460,10460,10460,10460,9
|
|
20240220,123500,97016770,10470,10470,10470,10470,102
|
|
20240220,123400,95948830,10470,10470,10470,10470,25
|
|
20240220,123300,95687080,10470,10470,10470,10470,0
|
|
20240220,123200,95687080,10470,10470,10470,10470,0
|
|
20240220,123100,95687080,10470,10470,10470,10470,0
|
|
20240220,123000,95687080,10470,10470,10470,10470,0
|
|
20240220,122900,95687080,10470,10450,10470,10450,19
|
|
20240220,122800,95488510,10450,10450,10450,10450,0
|
|
20240220,122700,95488510,10450,10450,10450,10450,2
|
|
20240220,122600,95467610,10470,10470,10470,10470,0
|
|
20240220,122500,95467610,10470,10470,10470,10470,0
|
|
20240220,122400,95467610,10470,10470,10470,10470,0
|
|
20240220,122300,95467610,10470,10470,10470,10470,0
|
|
20240220,122200,95467610,10470,10470,10470,10470,0
|
|
20240220,122100,95467610,10470,10470,10470,10470,18
|
|
20240220,122000,95279150,10470,10470,10470,10470,0
|
|
20240220,121900,95279150,10470,10470,10470,10470,1
|
|
20240220,121800,95268680,10450,10450,10450,10450,0
|
|
20240220,121700,95268680,10450,10450,10450,10450,0
|
|
20240220,121600,95268680,10450,10450,10450,10450,0
|
|
20240220,121500,95268680,10450,10450,10450,10450,0
|
|
20240220,121400,95268680,10450,10450,10450,10450,0
|
|
20240220,121300,95268680,10450,10450,10450,10450,1
|
|
20240220,121200,95258230,10450,10450,10450,10450,2
|
|
20240220,121100,95237330,10450,10450,10450,10450,146
|
|
20240220,121000,93711630,10450,10450,10450,10450,54
|
|
20240220,120900,93147330,10470,10470,10470,10470,1
|
|
20240220,120800,93136860,10480,10480,10480,10480,0
|
|
20240220,120700,93136860,10480,10480,10480,10470,10
|
|
20240220,120600,93032080,10480,10480,10480,10480,3
|
|
20240220,120500,93000640,10470,10470,10470,10470,2
|
|
20240220,120400,92979700,10470,10470,10470,10470,0
|
|
20240220,120300,92979700,10470,10470,10470,10470,0
|
|
20240220,120200,92979700,10470,10470,10470,10470,5
|
|
20240220,120100,92927350,10480,10480,10480,10480,0
|
|
20240220,120000,92927350,10480,10480,10480,10480,0
|
|
20240220,115900,92927350,10480,10480,10480,10480,1
|
|
20240220,115800,92916870,10480,10480,10480,10480,0
|
|
20240220,115700,92916870,10480,10480,10480,10480,0
|
|
20240220,115600,92916870,10480,10480,10480,10480,1
|
|
20240220,115500,92906390,10440,10440,10440,10440,0
|
|
20240220,115400,92906390,10440,10440,10440,10440,0
|
|
20240220,115300,92906390,10440,10440,10440,10440,11
|
|
20240220,115200,92791550,10440,10440,10440,10440,0
|
|
20240220,115100,92791550,10440,10440,10440,10440,0
|
|
20240220,115000,92791550,10440,10440,10440,10440,0
|
|
20240220,114900,92791550,10440,10440,10440,10440,0
|
|
20240220,114800,92791550,10440,10450,10450,10440,100
|
|
20240220,114700,91747350,10480,10480,10480,10480,0
|
|
20240220,114600,91747350,10480,10480,10480,10480,0
|
|
20240220,114500,91747350,10480,10480,10480,10480,0
|
|
20240220,114400,91747350,10480,10480,10480,10480,0
|
|
20240220,114300,91747350,10480,10480,10480,10480,1
|
|
20240220,114200,91736870,10480,10480,10480,10480,0
|
|
20240220,114100,91736870,10480,10480,10480,10480,0
|
|
20240220,114000,91736870,10480,10480,10480,10480,0
|
|
20240220,113900,91736870,10480,10480,10480,10480,1
|
|
20240220,113800,91726390,10480,10480,10480,10480,1
|
|
20240220,113700,91715910,10480,10480,10480,10480,0
|
|
20240220,113600,91715910,10480,10480,10480,10480,0
|
|
20240220,113500,91715910,10480,10480,10480,10480,0
|
|
20240220,113400,91715910,10480,10480,10480,10480,0
|
|
20240220,113300,91715910,10480,10480,10480,10480,1
|
|
20240220,113200,91705430,10430,10430,10430,10430,0
|
|
20240220,113100,91705430,10430,10430,10430,10430,0
|
|
20240220,113000,91705430,10430,10430,10430,10430,0
|
|
20240220,112900,91705430,10430,10430,10430,10430,0
|
|
20240220,112800,91705430,10430,10430,10430,10430,0
|
|
20240220,112700,91705430,10430,10430,10430,10430,0
|
|
20240220,112600,91705430,10430,10430,10430,10430,10
|
|
20240220,112500,91601130,10430,10430,10430,10430,0
|
|
20240220,112400,91601130,10430,10440,10440,10430,12
|
|
20240220,112300,91475920,10490,10490,10490,10490,0
|
|
20240220,112200,91475920,10490,10490,10490,10490,0
|
|
20240220,112100,91475920,10490,10490,10490,10490,0
|
|
20240220,112000,91475920,10490,10490,10490,10490,0
|
|
20240220,111900,91475920,10490,10490,10490,10490,1
|
|
20240220,111800,91465430,10420,10420,10420,10420,414
|
|
20240220,111700,87151550,10420,10420,10420,10420,100
|
|
20240220,111600,86109550,10420,10420,10420,10420,1
|
|
20240220,111500,86099130,10410,10410,10410,10410,0
|
|
20240220,111400,86099130,10410,10410,10410,10410,0
|
|
20240220,111300,86099130,10410,10410,10410,10410,5
|
|
20240220,111200,86047080,10410,10410,10410,10410,0
|
|
20240220,111100,86047080,10410,10410,10410,10410,0
|
|
20240220,111000,86047080,10410,10410,10410,10410,3
|
|
20240220,110900,86015850,10410,10410,10410,10410,0
|
|
20240220,110800,86015850,10410,10420,10420,10410,369
|
|
20240220,110700,82172080,10420,10420,10420,10420,24
|
|
20240220,110600,81922000,10430,10430,10430,10420,156
|
|
20240220,110500,80294930,10440,10440,10440,10440,0
|
|
20240220,110400,80294930,10440,10440,10440,10440,0
|
|
20240220,110300,80294930,10440,10440,10440,10440,0
|
|
20240220,110200,80294930,10440,10450,10490,10440,281
|
|
20240220,110100,77357980,10460,10500,10500,10460,74
|
|
20240220,110000,76583890,10460,10460,10460,10460,0
|
|
20240220,105900,76583890,10460,10460,10460,10460,0
|
|
20240220,105800,76583890,10460,10460,10460,10460,0
|
|
20240220,105700,76583890,10460,10460,10460,10460,0
|
|
20240220,105600,76583890,10460,10500,10500,10460,21
|
|
20240220,105500,76364190,10500,10470,10500,10470,5
|
|
20240220,105400,76311810,10470,10470,10470,10470,1
|
|
20240220,105300,76301340,10470,10470,10470,10470,0
|
|
20240220,105200,76301340,10470,10470,10470,10470,3
|
|
20240220,105100,76269930,10470,10470,10470,10470,0
|
|
20240220,105000,76269930,10470,10470,10470,10470,0
|
|
20240220,104900,76269930,10470,10470,10470,10470,0
|
|
20240220,104800,76269930,10470,10490,10500,10470,224
|
|
20240220,104700,73919420,10490,10490,10490,10490,32
|
|
20240220,104600,73583740,10490,10490,10490,10490,0
|
|
20240220,104500,73583740,10490,10490,10490,10490,0
|
|
20240220,104400,73583740,10490,10490,10490,10490,46
|
|
20240220,104300,73101200,10470,10470,10470,10470,0
|
|
20240220,104200,73101200,10470,10470,10470,10470,0
|
|
20240220,104100,73101200,10470,10470,10470,10470,0
|
|
20240220,104000,73101200,10470,10470,10470,10470,0
|
|
20240220,103900,73101200,10470,10470,10470,10470,3
|
|
20240220,103800,73069790,10480,10480,10480,10480,7
|
|
20240220,103700,72996430,10490,10490,10490,10490,0
|
|
20240220,103600,72996430,10490,10490,10490,10490,0
|
|
20240220,103500,72996430,10490,10490,10490,10490,1
|
|
20240220,103400,72985940,10500,10500,10500,10500,0
|
|
20240220,103300,72985940,10500,10500,10500,10500,0
|
|
20240220,103200,72985940,10500,10500,10500,10500,10
|
|
20240220,103100,72880940,10510,10510,10510,10510,0
|
|
20240220,103000,72880940,10510,10510,10510,10510,0
|
|
20240220,102900,72880940,10510,10510,10510,10510,1
|
|
20240220,102800,72870430,10520,10520,10520,10520,0
|
|
20240220,102700,72870430,10520,10520,10520,10520,0
|
|
20240220,102600,72870430,10520,10520,10520,10520,0
|
|
20240220,102500,72870430,10520,10520,10520,10520,0
|
|
20240220,102400,72870430,10520,10520,10520,10520,0
|
|
20240220,102300,72870430,10520,10520,10520,10520,0
|
|
20240220,102200,72870430,10520,10520,10520,10520,0
|
|
20240220,102100,72870430,10520,10520,10520,10520,0
|
|
20240220,102000,72870430,10520,10520,10520,10520,0
|
|
20240220,101900,72870430,10520,10520,10520,10520,1
|
|
20240220,101800,72859910,10520,10520,10520,10520,50
|
|
20240220,101700,72333910,10480,10480,10480,10480,0
|
|
20240220,101600,72333910,10480,10480,10480,10480,0
|
|
20240220,101500,72333910,10480,10480,10480,10480,0
|
|
20240220,101400,72333910,10480,10480,10480,10480,0
|
|
20240220,101300,72333910,10480,10480,10480,10480,12
|
|
20240220,101200,72208150,10530,10530,10530,10530,13
|
|
20240220,101100,72071260,10530,10530,10530,10530,0
|
|
20240220,101000,72071260,10530,10530,10530,10530,0
|
|
20240220,100900,72071260,10530,10530,10530,10530,0
|
|
20240220,100800,72071260,10530,10520,10530,10520,42
|
|
20240220,100700,71629410,10520,10520,10520,10520,0
|
|
20240220,100600,71629410,10520,10520,10520,10520,60
|
|
20240220,100500,70998210,10510,10510,10510,10510,212
|
|
20240220,100400,68770090,10520,10510,10520,10510,6
|
|
20240220,100300,68707020,10510,10510,10510,10510,0
|
|
20240220,100200,68707020,10510,10510,10510,10510,0
|
|
20240220,100100,68707020,10510,10510,10510,10510,1
|
|
20240220,100000,68696510,10470,10480,10480,10470,10
|
|
20240220,095900,68591780,10500,10500,10500,10500,100
|
|
20240220,095800,67541780,10520,10520,10520,10520,0
|
|
20240220,095700,67541780,10520,10520,10520,10520,0
|
|
20240220,095600,67541780,10520,10520,10520,10520,0
|
|
20240220,095500,67541780,10520,10520,10520,10520,0
|
|
20240220,095400,67541780,10520,10540,10540,10520,3
|
|
20240220,095300,67510200,10520,10520,10520,10520,0
|
|
20240220,095200,67510200,10520,10520,10520,10520,0
|
|
20240220,095100,67510200,10520,10520,10520,10520,0
|
|
20240220,095000,67510200,10520,10520,10520,10520,8
|
|
20240220,094900,67426040,10540,10540,10540,10540,0
|
|
20240220,094800,67426040,10540,10540,10540,10540,0
|
|
20240220,094700,67426040,10540,10540,10540,10540,1
|
|
20240220,094600,67415500,10480,10480,10480,10480,0
|
|
20240220,094500,67415500,10480,10480,10480,10480,0
|
|
20240220,094400,67415500,10480,10480,10480,10480,0
|
|
20240220,094300,67415500,10480,10480,10480,10480,0
|
|
20240220,094200,67415500,10480,10480,10480,10480,60
|
|
20240220,094100,66786700,10560,10560,10560,10560,1
|
|
20240220,094000,66776140,10570,10570,10570,10570,0
|
|
20240220,093900,66776140,10570,10570,10570,10570,1
|
|
20240220,093800,66765570,10480,10480,10480,10480,0
|
|
20240220,093700,66765570,10480,10480,10480,10480,0
|
|
20240220,093600,66765570,10480,10480,10480,10480,0
|
|
20240220,093500,66765570,10480,10530,10530,10480,75
|
|
20240220,093400,65979450,10530,10590,10590,10530,12
|
|
20240220,093300,65852430,10590,10600,10600,10590,134
|
|
20240220,093200,64432070,10550,10550,10550,10550,0
|
|
20240220,093100,64432070,10550,10540,10550,10540,148
|
|
20240220,093000,62870910,10530,10530,10530,10530,2
|
|
20240220,092900,62849850,10530,10530,10530,10530,5
|
|
20240220,092800,62797200,10500,10500,10500,10500,0
|
|
20240220,092700,62797200,10500,10500,10500,10500,18
|
|
20240220,092600,62608200,10510,10510,10510,10510,0
|
|
20240220,092500,62608200,10510,10510,10510,10510,0
|
|
20240220,092400,62608200,10510,10510,10510,10510,10
|
|
20240220,092300,62503100,10530,10530,10530,10530,0
|
|
20240220,092200,62503100,10530,10530,10530,10530,100
|
|
20240220,092100,61450100,10530,10530,10530,10530,5
|
|
20240220,092000,61397450,10520,10520,10520,10520,0
|
|
20240220,091900,61397450,10520,10520,10520,10520,0
|
|
20240220,091800,61397450,10520,10520,10520,10520,0
|
|
20240220,091700,61397450,10520,10520,10520,10520,0
|
|
20240220,091600,61397450,10520,10520,10520,10520,0
|
|
20240220,091500,61397450,10520,10500,10520,10400,1029
|
|
20240220,091400,50647010,10520,10520,10520,10520,115
|
|
20240220,091300,49437210,10520,10520,10520,10520,0
|
|
20240220,091200,49437210,10520,10520,10520,10520,0
|
|
20240220,091100,49437210,10520,10520,10520,10520,0
|
|
20240220,091000,49437210,10520,10520,10520,10520,0
|
|
20240220,090900,49437210,10520,10560,10560,10520,160
|
|
20240220,090800,47753070,10640,10640,10640,10640,0
|
|
20240220,090700,47753070,10640,10630,10640,10630,745
|
|
20240220,090600,39833270,10630,10610,10630,10610,81
|
|
20240220,090500,38973550,10600,10550,10600,10550,1199
|
|
20240220,090400,26317630,10550,10540,10550,10540,100
|
|
20240220,090300,25263560,10550,10550,10550,10550,0
|
|
20240220,090200,25263560,10550,10470,10550,10410,552
|
|
20240220,090100,19487020,10500,10500,10500,10500,0
|
|
20240220,090000,19487020,10500,10460,10500,10460,1863
|