702 lines
35 KiB
CSV
702 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,203900,114591050,12100,12100,12100,12100,186
|
|
20240220,203800,114591050,12100,12100,12100,12100,0
|
|
20240220,203700,114591050,12100,12100,12100,12100,0
|
|
20240220,203600,114591050,12100,12100,12100,12100,0
|
|
20240220,203500,114591050,12100,12100,12100,12100,0
|
|
20240220,203400,114591050,12100,12100,12100,12100,0
|
|
20240220,203300,114591050,12100,12100,12100,12100,0
|
|
20240220,203200,114591050,12100,12100,12100,12100,0
|
|
20240220,203100,114591050,12100,12100,12100,12100,0
|
|
20240220,203000,114591050,12100,12100,12100,12100,0
|
|
20240220,202900,114591050,12100,12100,12100,12100,0
|
|
20240220,202800,114591050,12100,12100,12100,12100,0
|
|
20240220,202700,114591050,12100,12100,12100,12100,0
|
|
20240220,202600,114591050,12100,12100,12100,12100,0
|
|
20240220,202500,114591050,12100,12100,12100,12100,0
|
|
20240220,202400,114591050,12100,12100,12100,12100,0
|
|
20240220,202300,114591050,12100,12100,12100,12100,0
|
|
20240220,202200,114591050,12100,12100,12100,12100,0
|
|
20240220,202100,114591050,12100,12100,12100,12100,0
|
|
20240220,202000,114591050,12100,12100,12100,12100,0
|
|
20240220,201900,114591050,12100,12100,12100,12100,0
|
|
20240220,201800,114591050,12100,12100,12100,12100,0
|
|
20240220,201700,114591050,12100,12100,12100,12100,0
|
|
20240220,201600,114591050,12100,12100,12100,12100,0
|
|
20240220,201500,114591050,12100,12100,12100,12100,0
|
|
20240220,201400,114591050,12100,12100,12100,12100,0
|
|
20240220,201300,114591050,12100,12100,12100,12100,0
|
|
20240220,201200,114591050,12100,12100,12100,12100,0
|
|
20240220,201100,114591050,12100,12100,12100,12100,0
|
|
20240220,201000,114591050,12100,12100,12100,12100,0
|
|
20240220,200900,114591050,12100,12100,12100,12100,186
|
|
20240220,200800,114591050,12100,12100,12100,12100,0
|
|
20240220,200700,114591050,12100,12100,12100,12100,0
|
|
20240220,200600,114591050,12100,12100,12100,12100,0
|
|
20240220,200500,114591050,12100,12100,12100,12100,0
|
|
20240220,200400,114591050,12100,12100,12100,12100,0
|
|
20240220,200300,114591050,12100,12100,12100,12100,0
|
|
20240220,200200,114591050,12100,12100,12100,12100,0
|
|
20240220,200100,114591050,12100,12100,12100,12100,0
|
|
20240220,200000,114591050,12100,12100,12100,12100,0
|
|
20240220,195900,114591050,12100,12100,12100,12100,0
|
|
20240220,195800,114591050,12100,12100,12100,12100,0
|
|
20240220,195700,114591050,12100,12100,12100,12100,0
|
|
20240220,195600,114591050,12100,12100,12100,12100,0
|
|
20240220,195500,114591050,12100,12100,12100,12100,0
|
|
20240220,195400,114591050,12100,12100,12100,12100,0
|
|
20240220,195300,114591050,12100,12100,12100,12100,0
|
|
20240220,195200,114591050,12100,12100,12100,12100,0
|
|
20240220,195100,114591050,12100,12100,12100,12100,0
|
|
20240220,195000,114591050,12100,12100,12100,12100,0
|
|
20240220,194900,114591050,12100,12100,12100,12100,0
|
|
20240220,194800,114591050,12100,12100,12100,12100,0
|
|
20240220,194700,114591050,12100,12100,12100,12100,0
|
|
20240220,194600,114591050,12100,12100,12100,12100,0
|
|
20240220,194500,114591050,12100,12100,12100,12100,0
|
|
20240220,194400,114591050,12100,12100,12100,12100,0
|
|
20240220,194300,114591050,12100,12100,12100,12100,0
|
|
20240220,194200,114591050,12100,12100,12100,12100,0
|
|
20240220,194100,114591050,12100,12100,12100,12100,0
|
|
20240220,194000,114591050,12100,12100,12100,12100,0
|
|
20240220,193900,114591050,12100,12100,12100,12100,186
|
|
20240220,193800,114591050,12100,12100,12100,12100,0
|
|
20240220,193700,114591050,12100,12100,12100,12100,0
|
|
20240220,193600,114591050,12100,12100,12100,12100,0
|
|
20240220,193500,114591050,12100,12100,12100,12100,0
|
|
20240220,193400,114591050,12100,12100,12100,12100,0
|
|
20240220,193300,114591050,12100,12100,12100,12100,0
|
|
20240220,193200,114591050,12100,12100,12100,12100,0
|
|
20240220,193100,114591050,12100,12100,12100,12100,0
|
|
20240220,193000,114591050,12100,12100,12100,12100,0
|
|
20240220,192900,114591050,12100,12100,12100,12100,0
|
|
20240220,192800,114591050,12100,12100,12100,12100,0
|
|
20240220,192700,114591050,12100,12100,12100,12100,0
|
|
20240220,192600,114591050,12100,12100,12100,12100,0
|
|
20240220,192500,114591050,12100,12100,12100,12100,0
|
|
20240220,192400,114591050,12100,12100,12100,12100,0
|
|
20240220,192300,114591050,12100,12100,12100,12100,0
|
|
20240220,192200,114591050,12100,12100,12100,12100,0
|
|
20240220,192100,114591050,12100,12100,12100,12100,0
|
|
20240220,192000,114591050,12100,12100,12100,12100,0
|
|
20240220,191900,114591050,12100,12100,12100,12100,0
|
|
20240220,191800,114591050,12100,12100,12100,12100,0
|
|
20240220,191700,114591050,12100,12100,12100,12100,0
|
|
20240220,191600,114591050,12100,12100,12100,12100,0
|
|
20240220,191500,114591050,12100,12100,12100,12100,0
|
|
20240220,191400,114591050,12100,12100,12100,12100,0
|
|
20240220,191300,114591050,12100,12100,12100,12100,0
|
|
20240220,191200,114591050,12100,12100,12100,12100,0
|
|
20240220,191100,114591050,12100,12100,12100,12100,0
|
|
20240220,191000,114591050,12100,12100,12100,12100,0
|
|
20240220,190900,114591050,12100,12100,12100,12100,186
|
|
20240220,190800,114591050,12100,12100,12100,12100,0
|
|
20240220,190700,114591050,12100,12100,12100,12100,0
|
|
20240220,190600,114591050,12100,12100,12100,12100,0
|
|
20240220,190500,114591050,12100,12100,12100,12100,0
|
|
20240220,190400,114591050,12100,12100,12100,12100,0
|
|
20240220,190300,114591050,12100,12100,12100,12100,0
|
|
20240220,190200,114591050,12100,12100,12100,12100,0
|
|
20240220,190100,114591050,12100,12100,12100,12100,0
|
|
20240220,190000,114591050,12100,12100,12100,12100,0
|
|
20240220,185900,114591050,12100,12100,12100,12100,0
|
|
20240220,185800,114591050,12100,12100,12100,12100,0
|
|
20240220,185700,114591050,12100,12100,12100,12100,0
|
|
20240220,185600,114591050,12100,12100,12100,12100,0
|
|
20240220,185500,114591050,12100,12100,12100,12100,0
|
|
20240220,185400,114591050,12100,12100,12100,12100,0
|
|
20240220,185300,114591050,12100,12100,12100,12100,0
|
|
20240220,185200,114591050,12100,12100,12100,12100,0
|
|
20240220,185100,114591050,12100,12100,12100,12100,0
|
|
20240220,185000,114591050,12100,12100,12100,12100,0
|
|
20240220,184900,114591050,12100,12100,12100,12100,0
|
|
20240220,184800,114591050,12100,12100,12100,12100,0
|
|
20240220,184700,114591050,12100,12100,12100,12100,0
|
|
20240220,184600,114591050,12100,12100,12100,12100,0
|
|
20240220,184500,114591050,12100,12100,12100,12100,0
|
|
20240220,184400,114591050,12100,12100,12100,12100,0
|
|
20240220,184300,114591050,12100,12100,12100,12100,0
|
|
20240220,184200,114591050,12100,12100,12100,12100,0
|
|
20240220,184100,114591050,12100,12100,12100,12100,0
|
|
20240220,184000,114591050,12100,12100,12100,12100,0
|
|
20240220,183900,114591050,12100,12100,12100,12100,186
|
|
20240220,183800,114591050,12100,12100,12100,12100,0
|
|
20240220,183700,114591050,12100,12100,12100,12100,0
|
|
20240220,183600,114591050,12100,12100,12100,12100,0
|
|
20240220,183500,114591050,12100,12100,12100,12100,0
|
|
20240220,183400,114591050,12100,12100,12100,12100,0
|
|
20240220,183300,114591050,12100,12100,12100,12100,0
|
|
20240220,183200,114591050,12100,12100,12100,12100,0
|
|
20240220,183100,114591050,12100,12100,12100,12100,0
|
|
20240220,183000,114591050,12100,12100,12100,12100,0
|
|
20240220,182900,114591050,12100,12100,12100,12100,0
|
|
20240220,182800,114591050,12100,12100,12100,12100,0
|
|
20240220,182700,114591050,12100,12100,12100,12100,0
|
|
20240220,182600,114591050,12100,12100,12100,12100,0
|
|
20240220,182500,114591050,12100,12100,12100,12100,0
|
|
20240220,182400,114591050,12100,12100,12100,12100,0
|
|
20240220,182300,114591050,12100,12100,12100,12100,0
|
|
20240220,182200,114591050,12100,12100,12100,12100,0
|
|
20240220,182100,114591050,12100,12100,12100,12100,0
|
|
20240220,182000,114591050,12100,12100,12100,12100,0
|
|
20240220,181900,114591050,12100,12100,12100,12100,0
|
|
20240220,181800,114591050,12100,12100,12100,12100,0
|
|
20240220,181700,114591050,12100,12100,12100,12100,0
|
|
20240220,181600,114591050,12100,12100,12100,12100,0
|
|
20240220,181500,114591050,12100,12100,12100,12100,0
|
|
20240220,181400,114591050,12100,12100,12100,12100,0
|
|
20240220,181300,114591050,12100,12100,12100,12100,0
|
|
20240220,181200,114591050,12100,12100,12100,12100,0
|
|
20240220,181100,114591050,12100,12100,12100,12100,0
|
|
20240220,181000,114591050,12100,12100,12100,12100,0
|
|
20240220,180900,114591050,12100,12100,12100,12100,186
|
|
20240220,180800,114591050,12100,12100,12100,12100,0
|
|
20240220,180700,114591050,12100,12100,12100,12100,0
|
|
20240220,180600,114591050,12100,12100,12100,12100,0
|
|
20240220,180500,114591050,12100,12100,12100,12100,0
|
|
20240220,180400,114591050,12100,12100,12100,12100,0
|
|
20240220,180300,114591050,12100,12100,12100,12100,0
|
|
20240220,180200,114591050,12100,12100,12100,12100,0
|
|
20240220,180100,114591050,12100,12100,12100,12100,0
|
|
20240220,180000,114591050,12100,12100,12100,12100,0
|
|
20240220,175900,114591050,12100,12100,12100,12100,0
|
|
20240220,175800,114591050,12100,12100,12100,12100,0
|
|
20240220,175700,114591050,12100,12100,12100,12100,0
|
|
20240220,175600,114591050,12100,12100,12100,12100,0
|
|
20240220,175500,114591050,12100,12100,12100,12100,0
|
|
20240220,175400,114591050,12100,12100,12100,12100,0
|
|
20240220,175300,114591050,12100,12100,12100,12100,0
|
|
20240220,175200,114591050,12100,12100,12100,12100,0
|
|
20240220,175100,114591050,12100,12100,12100,12100,0
|
|
20240220,175000,114591050,12100,12100,12100,12100,0
|
|
20240220,174900,114591050,12100,12100,12100,12100,0
|
|
20240220,174800,114591050,12100,12100,12100,12100,0
|
|
20240220,174700,114591050,12100,12100,12100,12100,0
|
|
20240220,174600,114591050,12100,12100,12100,12100,0
|
|
20240220,174500,114591050,12100,12100,12100,12100,0
|
|
20240220,174400,114591050,12100,12100,12100,12100,0
|
|
20240220,174300,114591050,12100,12100,12100,12100,0
|
|
20240220,174200,114591050,12100,12100,12100,12100,0
|
|
20240220,174100,114591050,12100,12100,12100,12100,0
|
|
20240220,174000,114591050,12100,12100,12100,12100,0
|
|
20240220,173900,114591050,12100,12100,12100,12100,186
|
|
20240220,173800,114591050,12100,12100,12100,12100,0
|
|
20240220,173700,114591050,12100,12100,12100,12100,0
|
|
20240220,173600,114591050,12100,12100,12100,12100,0
|
|
20240220,173500,114591050,12100,12100,12100,12100,0
|
|
20240220,173400,114591050,12100,12100,12100,12100,0
|
|
20240220,173300,114591050,12100,12100,12100,12100,0
|
|
20240220,173200,114591050,12100,12100,12100,12100,0
|
|
20240220,173100,114591050,12100,12100,12100,12100,0
|
|
20240220,173000,114591050,12100,12100,12100,12100,0
|
|
20240220,172900,114591050,12100,12100,12100,12100,0
|
|
20240220,172800,114591050,12100,12100,12100,12100,0
|
|
20240220,172700,114591050,12100,12100,12100,12100,0
|
|
20240220,172600,114591050,12100,12100,12100,12100,0
|
|
20240220,172500,114591050,12100,12100,12100,12100,0
|
|
20240220,172400,114591050,12100,12100,12100,12100,0
|
|
20240220,172300,114591050,12100,12100,12100,12100,0
|
|
20240220,172200,114591050,12100,12100,12100,12100,0
|
|
20240220,172100,114591050,12100,12100,12100,12100,0
|
|
20240220,172000,114591050,12100,12100,12100,12100,0
|
|
20240220,171900,114591050,12100,12100,12100,12100,0
|
|
20240220,171800,114591050,12100,12100,12100,12100,0
|
|
20240220,171700,114591050,12100,12100,12100,12100,0
|
|
20240220,171600,114591050,12100,12100,12100,12100,0
|
|
20240220,171500,114591050,12100,12100,12100,12100,0
|
|
20240220,171400,114591050,12100,12100,12100,12100,0
|
|
20240220,171300,114591050,12100,12100,12100,12100,0
|
|
20240220,171200,114591050,12100,12100,12100,12100,0
|
|
20240220,171100,114591050,12100,12100,12100,12100,0
|
|
20240220,171000,114591050,12100,12100,12100,12100,0
|
|
20240220,170900,114591050,12100,12100,12100,12100,186
|
|
20240220,170800,114591050,12100,12100,12100,12100,0
|
|
20240220,170700,114591050,12100,12100,12100,12100,0
|
|
20240220,170600,114591050,12100,12100,12100,12100,0
|
|
20240220,170500,114591050,12100,12100,12100,12100,0
|
|
20240220,170400,114591050,12100,12100,12100,12100,0
|
|
20240220,170300,114591050,12100,12100,12100,12100,0
|
|
20240220,170200,114591050,12100,12100,12100,12100,0
|
|
20240220,170100,114591050,12100,12100,12100,12100,0
|
|
20240220,170000,114591050,12100,12100,12100,12100,0
|
|
20240220,165900,114591050,12100,12100,12100,12100,0
|
|
20240220,165800,114591050,12100,12100,12100,12100,0
|
|
20240220,165700,114591050,12100,12100,12100,12100,0
|
|
20240220,165600,114591050,12100,12100,12100,12100,0
|
|
20240220,165500,114591050,12100,12100,12100,12100,0
|
|
20240220,165400,114591050,12100,12100,12100,12100,0
|
|
20240220,165300,114591050,12100,12100,12100,12100,0
|
|
20240220,165200,114591050,12100,12100,12100,12100,0
|
|
20240220,165100,114591050,12100,12100,12100,12100,0
|
|
20240220,165000,114591050,12100,12100,12100,12100,0
|
|
20240220,164900,114591050,12100,12100,12100,12100,0
|
|
20240220,164800,114591050,12100,12100,12100,12100,0
|
|
20240220,164700,114591050,12100,12100,12100,12100,0
|
|
20240220,164600,114591050,12100,12100,12100,12100,0
|
|
20240220,164500,114591050,12100,12100,12100,12100,0
|
|
20240220,164400,114591050,12100,12100,12100,12100,0
|
|
20240220,164300,114591050,12100,12100,12100,12100,0
|
|
20240220,164200,114591050,12100,12100,12100,12100,0
|
|
20240220,164100,114591050,12100,12100,12100,12100,0
|
|
20240220,164000,114591050,12100,12100,12100,12100,0
|
|
20240220,163900,114591050,12100,12100,12100,12100,186
|
|
20240220,163800,114591050,12100,12100,12100,12100,0
|
|
20240220,163700,114591050,12100,12100,12100,12100,0
|
|
20240220,163600,114591050,12100,12100,12100,12100,0
|
|
20240220,163500,114591050,12100,12100,12100,12100,0
|
|
20240220,163400,114591050,12100,12100,12100,12100,0
|
|
20240220,163300,114591050,12100,12100,12100,12100,0
|
|
20240220,163200,114591050,12100,12100,12100,12100,0
|
|
20240220,163100,114591050,12100,12100,12100,12100,0
|
|
20240220,163000,114591050,12100,12100,12100,12100,0
|
|
20240220,162900,114591050,12100,12100,12100,12100,0
|
|
20240220,162800,114591050,12100,12100,12100,12100,0
|
|
20240220,162700,114591050,12100,12100,12100,12100,0
|
|
20240220,162600,114591050,12100,12100,12100,12100,0
|
|
20240220,162500,114591050,12100,12100,12100,12100,0
|
|
20240220,162400,114591050,12100,12100,12100,12100,0
|
|
20240220,162300,114591050,12100,12100,12100,12100,0
|
|
20240220,162200,114591050,12100,12100,12100,12100,0
|
|
20240220,162100,114591050,12100,12100,12100,12100,0
|
|
20240220,162000,114591050,12100,12100,12100,12100,0
|
|
20240220,161900,114591050,12100,12100,12100,12100,0
|
|
20240220,161800,114591050,12100,12100,12100,12100,0
|
|
20240220,161700,114591050,12100,12100,12100,12100,0
|
|
20240220,161600,114591050,12100,12100,12100,12100,0
|
|
20240220,161500,114591050,12100,12100,12100,12100,0
|
|
20240220,161400,114591050,12100,12100,12100,12100,0
|
|
20240220,161300,114591050,12100,12100,12100,12100,0
|
|
20240220,161200,114591050,12100,12100,12100,12100,0
|
|
20240220,161100,114591050,12100,12100,12100,12100,0
|
|
20240220,161000,114591050,12100,12100,12100,12100,0
|
|
20240220,160900,114591050,12100,12100,12100,12100,186
|
|
20240220,160800,114591050,12100,12100,12100,12100,0
|
|
20240220,160700,114591050,12100,12100,12100,12100,0
|
|
20240220,160600,114591050,12100,12100,12100,12100,0
|
|
20240220,160500,114591050,12100,12100,12100,12100,0
|
|
20240220,160400,114591050,12100,12100,12100,12100,0
|
|
20240220,160300,114591050,12100,12100,12100,12100,0
|
|
20240220,160200,114591050,12100,12100,12100,12100,0
|
|
20240220,160100,114591050,12100,12100,12100,12100,0
|
|
20240220,160000,114591050,12100,12100,12100,12100,0
|
|
20240220,155900,114591050,12100,12100,12100,12100,0
|
|
20240220,155800,114591050,12100,12100,12100,12100,0
|
|
20240220,155700,114591050,12100,12100,12100,12100,0
|
|
20240220,155600,114591050,12100,12100,12100,12100,0
|
|
20240220,155500,114591050,12100,12100,12100,12100,0
|
|
20240220,155400,114591050,12100,12100,12100,12100,0
|
|
20240220,155300,114591050,12100,12100,12100,12100,0
|
|
20240220,155200,114591050,12100,12100,12100,12100,0
|
|
20240220,155100,114591050,12100,12100,12100,12100,0
|
|
20240220,155000,114591050,12100,12100,12100,12100,0
|
|
20240220,154900,114591050,12100,12100,12100,12100,0
|
|
20240220,154800,114591050,12100,12100,12100,12100,0
|
|
20240220,154700,114591050,12100,12100,12100,12100,0
|
|
20240220,154600,114591050,12100,12100,12100,12100,0
|
|
20240220,154500,114591050,12100,12100,12100,12100,0
|
|
20240220,154400,114591050,12100,12100,12100,12100,0
|
|
20240220,154300,114591050,12100,12100,12100,12100,0
|
|
20240220,154200,114591050,12100,12100,12100,12100,0
|
|
20240220,154100,114591050,12100,12100,12100,12100,0
|
|
20240220,154000,114591050,12100,12100,12100,12100,0
|
|
20240220,153900,114591050,12100,12100,12100,12100,186
|
|
20240220,153800,114591050,12100,12100,12100,12100,0
|
|
20240220,153700,114591050,12100,12100,12100,12100,0
|
|
20240220,153600,114591050,12100,12100,12100,12100,0
|
|
20240220,153500,114591050,12100,12100,12100,12100,0
|
|
20240220,153400,114591050,12100,12100,12100,12100,0
|
|
20240220,153300,114591050,12100,12100,12100,12100,0
|
|
20240220,153200,114591050,12100,12100,12100,12100,0
|
|
20240220,153100,114591050,12100,12100,12100,12100,0
|
|
20240220,153000,114591050,12100,12100,12100,12100,186
|
|
20240220,152900,112340450,12080,12080,12080,12080,0
|
|
20240220,152800,112340450,12080,12080,12080,12080,0
|
|
20240220,152700,112340450,12080,12080,12080,12080,0
|
|
20240220,152600,112340450,12080,12080,12080,12080,0
|
|
20240220,152500,112340450,12080,12080,12080,12080,0
|
|
20240220,152400,112340450,12080,12080,12080,12080,0
|
|
20240220,152300,112340450,12080,12080,12080,12080,0
|
|
20240220,152200,112340450,12080,12080,12080,12080,0
|
|
20240220,152100,112340450,12080,12080,12080,12080,0
|
|
20240220,152000,112340450,12080,12080,12080,12080,0
|
|
20240220,151900,112340450,12080,12060,12080,12050,748
|
|
20240220,151800,103321030,12070,12070,12070,12070,2
|
|
20240220,151700,103296890,12070,12070,12070,12070,12
|
|
20240220,151600,103152050,12060,12060,12060,12050,538
|
|
20240220,151500,96663950,12060,12060,12060,12060,7
|
|
20240220,151400,96579530,12080,12080,12080,12080,0
|
|
20240220,151300,96579530,12080,12080,12080,12080,1
|
|
20240220,151200,96567450,12070,12070,12070,12070,18
|
|
20240220,151100,96350190,12080,12080,12080,12080,10
|
|
20240220,151000,96229390,12080,12080,12080,12080,1
|
|
20240220,150900,96217310,12070,12070,12070,12070,2
|
|
20240220,150800,96193170,12070,12070,12070,12070,1
|
|
20240220,150700,96181100,12070,12080,12080,12070,39
|
|
20240220,150600,95710000,12090,12090,12090,12090,0
|
|
20240220,150500,95710000,12090,12090,12090,12090,0
|
|
20240220,150400,95710000,12090,12090,12090,12090,0
|
|
20240220,150300,95710000,12090,12090,12090,12090,0
|
|
20240220,150200,95710000,12090,12090,12090,12090,3
|
|
20240220,150100,95673730,12090,12090,12090,12090,1
|
|
20240220,150000,95661640,12080,12080,12080,12080,22
|
|
20240220,145900,95395880,12080,12080,12080,12080,1
|
|
20240220,145800,95383800,12080,12080,12080,12080,25
|
|
20240220,145700,95081800,12070,12070,12070,12070,0
|
|
20240220,145600,95081800,12070,12070,12070,12070,41
|
|
20240220,145500,94586930,12070,12070,12070,12070,2
|
|
20240220,145400,94562790,12070,12070,12070,12070,0
|
|
20240220,145300,94562790,12070,12070,12070,12070,0
|
|
20240220,145200,94562790,12070,12070,12070,12070,0
|
|
20240220,145100,94562790,12070,12070,12070,12070,0
|
|
20240220,145000,94562790,12070,12070,12070,12070,0
|
|
20240220,144900,94562790,12070,12070,12070,12070,0
|
|
20240220,144800,94562790,12070,12070,12070,12070,0
|
|
20240220,144700,94562790,12070,12070,12070,12070,94
|
|
20240220,144600,93428210,12070,12070,12070,12070,0
|
|
20240220,144500,93428210,12070,12070,12070,12070,0
|
|
20240220,144400,93428210,12070,12070,12070,12070,29
|
|
20240220,144300,93078180,12080,12080,12080,12080,0
|
|
20240220,144200,93078180,12080,12080,12080,12080,0
|
|
20240220,144100,93078180,12080,12080,12080,12080,0
|
|
20240220,144000,93078180,12080,12080,12080,12080,0
|
|
20240220,143900,93078180,12080,12080,12080,12080,0
|
|
20240220,143800,93078180,12080,12080,12080,12080,1
|
|
20240220,143700,93066100,12090,12090,12090,12090,1
|
|
20240220,143600,93054010,12090,12090,12090,12090,0
|
|
20240220,143500,93054010,12090,12080,12090,12080,16
|
|
20240220,143400,92860580,12070,12070,12070,12070,0
|
|
20240220,143300,92860580,12070,12070,12070,12070,0
|
|
20240220,143200,92860580,12070,12070,12070,12070,0
|
|
20240220,143100,92860580,12070,12070,12070,12070,1
|
|
20240220,143000,92848510,12100,12100,12100,12100,0
|
|
20240220,142900,92848510,12100,12100,12100,12100,1
|
|
20240220,142800,92836410,12100,12100,12100,12100,2
|
|
20240220,142700,92812210,12100,12100,12100,12100,0
|
|
20240220,142600,92812210,12100,12100,12100,12100,0
|
|
20240220,142500,92812210,12100,12100,12100,12100,6
|
|
20240220,142400,92739610,12100,12100,12100,12100,0
|
|
20240220,142300,92739610,12100,12100,12100,12100,0
|
|
20240220,142200,92739610,12100,12090,12100,12090,3
|
|
20240220,142100,92703320,12070,12070,12070,12070,0
|
|
20240220,142000,92703320,12070,12070,12070,12070,0
|
|
20240220,141900,92703320,12070,12070,12070,12070,1
|
|
20240220,141800,92691250,12100,12090,12100,12090,4
|
|
20240220,141700,92642860,12100,12100,12100,12070,32
|
|
20240220,141600,92255700,12070,12070,12070,12070,18
|
|
20240220,141500,92038440,12100,12100,12100,12100,0
|
|
20240220,141400,92038440,12100,12100,12100,12100,0
|
|
20240220,141300,92038440,12100,12100,12100,12100,0
|
|
20240220,141200,92038440,12100,12100,12100,12100,9
|
|
20240220,141100,91929540,12110,12110,12110,12110,0
|
|
20240220,141000,91929540,12110,12110,12110,12110,0
|
|
20240220,140900,91929540,12110,12110,12110,12110,0
|
|
20240220,140800,91929540,12110,12110,12110,12110,41
|
|
20240220,140700,91433030,12110,12110,12110,12110,0
|
|
20240220,140600,91433030,12110,12110,12110,12110,0
|
|
20240220,140500,91433030,12110,12110,12110,12110,0
|
|
20240220,140400,91433030,12110,12110,12110,12110,0
|
|
20240220,140300,91433030,12110,12110,12110,12110,8
|
|
20240220,140200,91336150,12110,12110,12110,12110,0
|
|
20240220,140100,91336150,12110,12110,12110,12110,0
|
|
20240220,140000,91336150,12110,12110,12110,12110,0
|
|
20240220,135900,91336150,12110,12110,12110,12110,9
|
|
20240220,135800,91227160,12110,12110,12110,12110,0
|
|
20240220,135700,91227160,12110,12110,12110,12110,16
|
|
20240220,135600,91033400,12070,12070,12070,12070,10
|
|
20240220,135500,90912700,12110,12110,12110,12110,1
|
|
20240220,135400,90900590,12110,12110,12110,12110,15
|
|
20240220,135300,90718940,12070,12070,12070,12070,0
|
|
20240220,135200,90718940,12070,12070,12070,12070,16
|
|
20240220,135100,90525820,12110,12110,12110,12110,0
|
|
20240220,135000,90525820,12110,12110,12110,12110,0
|
|
20240220,134900,90525820,12110,12110,12110,12110,0
|
|
20240220,134800,90525820,12110,12110,12110,12110,15
|
|
20240220,134700,90344170,12100,12070,12100,12070,72
|
|
20240220,134600,89475070,12110,12110,12110,12110,1
|
|
20240220,134500,89462960,12110,12110,12110,12110,0
|
|
20240220,134400,89462960,12110,12110,12110,12110,16
|
|
20240220,134300,89269200,12100,12100,12100,12100,6
|
|
20240220,134200,89196600,12100,12100,12100,12100,0
|
|
20240220,134100,89196600,12100,12100,12100,12100,0
|
|
20240220,134000,89196600,12100,12100,12100,12100,0
|
|
20240220,133900,89196600,12100,12100,12100,12100,0
|
|
20240220,133800,89196600,12100,12080,12100,12080,18
|
|
20240220,133700,88978870,12100,12100,12100,12100,0
|
|
20240220,133600,88978870,12100,12100,12100,12100,0
|
|
20240220,133500,88978870,12100,12100,12100,12100,0
|
|
20240220,133400,88978870,12100,12100,12100,12100,0
|
|
20240220,133300,88978870,12100,12100,12100,12100,0
|
|
20240220,133200,88978870,12100,12100,12100,12100,15
|
|
20240220,133100,88797370,12100,12100,12100,12100,0
|
|
20240220,133000,88797370,12100,12100,12100,12100,1
|
|
20240220,132900,88785270,12100,12100,12100,12100,0
|
|
20240220,132800,88785270,12100,12100,12100,12100,0
|
|
20240220,132700,88785270,12100,12100,12100,12100,1
|
|
20240220,132600,88773170,12110,12110,12110,12110,15
|
|
20240220,132500,88591520,12110,12110,12110,12110,39
|
|
20240220,132400,88119230,12100,12100,12100,12100,26
|
|
20240220,132300,87804630,12100,12100,12100,12100,0
|
|
20240220,132200,87804630,12100,12100,12100,12100,10
|
|
20240220,132100,87683630,12100,12100,12100,12100,0
|
|
20240220,132000,87683630,12100,12100,12100,12100,0
|
|
20240220,131900,87683630,12100,12100,12100,12100,0
|
|
20240220,131800,87683630,12100,12100,12100,12100,10
|
|
20240220,131700,87562630,12100,12100,12100,12100,0
|
|
20240220,131600,87562630,12100,12100,12100,12100,0
|
|
20240220,131500,87562630,12100,12100,12100,12100,15
|
|
20240220,131400,87381130,12090,12090,12090,12090,0
|
|
20240220,131300,87381130,12090,12090,12090,12090,54
|
|
20240220,131200,86728270,12070,12070,12070,12070,0
|
|
20240220,131100,86728270,12070,12070,12070,12070,1
|
|
20240220,131000,86716200,12100,12100,12100,12100,0
|
|
20240220,130900,86716200,12100,12100,12100,12100,0
|
|
20240220,130800,86716200,12100,12060,12100,12060,4
|
|
20240220,130700,86667880,12060,12070,12070,12060,100
|
|
20240220,130600,85460970,12070,12070,12070,12070,0
|
|
20240220,130500,85460970,12070,12070,12070,12070,0
|
|
20240220,130400,85460970,12070,12070,12070,12070,0
|
|
20240220,130300,85460970,12070,12070,12070,12070,19
|
|
20240220,130200,85231640,12070,12070,12070,12070,0
|
|
20240220,130100,85231640,12070,12070,12070,12070,0
|
|
20240220,130000,85231640,12070,12080,12080,12070,90
|
|
20240220,125900,84145080,12070,12070,12070,12070,0
|
|
20240220,125800,84145080,12070,12070,12070,12070,0
|
|
20240220,125700,84145080,12070,12070,12070,12070,0
|
|
20240220,125600,84145080,12070,12070,12070,12070,0
|
|
20240220,125500,84145080,12070,12070,12070,12070,0
|
|
20240220,125400,84145080,12070,12070,12070,12070,0
|
|
20240220,125300,84145080,12070,12070,12070,12070,0
|
|
20240220,125200,84145080,12070,12070,12070,12070,0
|
|
20240220,125100,84145080,12070,12070,12070,12070,17
|
|
20240220,125000,83939890,12110,12110,12110,12110,0
|
|
20240220,124900,83939890,12110,12110,12110,12110,0
|
|
20240220,124800,83939890,12110,12110,12110,12110,0
|
|
20240220,124700,83939890,12110,12110,12110,12110,0
|
|
20240220,124600,83939890,12110,12110,12110,12110,0
|
|
20240220,124500,83939890,12110,12110,12110,12110,1
|
|
20240220,124400,83927780,12110,12110,12110,12110,0
|
|
20240220,124300,83927780,12110,12110,12110,12110,0
|
|
20240220,124200,83927780,12110,12110,12110,12110,0
|
|
20240220,124100,83927780,12110,12110,12110,12110,0
|
|
20240220,124000,83927780,12110,12110,12110,12110,0
|
|
20240220,123900,83927780,12110,12110,12110,12110,1
|
|
20240220,123800,83915670,12100,12100,12100,12100,0
|
|
20240220,123700,83915670,12100,12100,12100,12100,0
|
|
20240220,123600,83915670,12100,12100,12100,12100,18
|
|
20240220,123500,83697870,12080,12080,12080,12080,0
|
|
20240220,123400,83697870,12080,12080,12080,12080,0
|
|
20240220,123300,83697870,12080,12080,12080,12080,0
|
|
20240220,123200,83697870,12080,12080,12080,12080,0
|
|
20240220,123100,83697870,12080,12080,12080,12080,0
|
|
20240220,123000,83697870,12080,12080,12080,12080,43
|
|
20240220,122900,83178430,12060,12060,12060,12060,0
|
|
20240220,122800,83178430,12060,12060,12060,12060,0
|
|
20240220,122700,83178430,12060,12060,12060,12060,0
|
|
20240220,122600,83178430,12060,12060,12060,12060,0
|
|
20240220,122500,83178430,12060,12060,12060,12060,22
|
|
20240220,122400,82913110,12080,12080,12080,12070,20
|
|
20240220,122300,82671540,12080,12080,12080,12080,104
|
|
20240220,122200,81415220,12080,12080,12080,12080,3
|
|
20240220,122100,81378980,12080,12090,12090,12080,103
|
|
20240220,122000,80134050,12090,12090,12090,12090,0
|
|
20240220,121900,80134050,12090,12090,12090,12090,0
|
|
20240220,121800,80134050,12090,12090,12090,12090,0
|
|
20240220,121700,80134050,12090,12090,12090,12090,0
|
|
20240220,121600,80134050,12090,12090,12090,12090,0
|
|
20240220,121500,80134050,12090,12090,12090,12090,0
|
|
20240220,121400,80134050,12090,12090,12090,12090,0
|
|
20240220,121300,80134050,12090,12090,12090,12090,0
|
|
20240220,121200,80134050,12090,12090,12090,12090,18
|
|
20240220,121100,79916430,12090,12090,12090,12090,0
|
|
20240220,121000,79916430,12090,12090,12090,12090,0
|
|
20240220,120900,79916430,12090,12090,12090,12090,0
|
|
20240220,120800,79916430,12090,12090,12090,12090,0
|
|
20240220,120700,79916430,12090,12090,12090,12090,7
|
|
20240220,120600,79831800,12110,12110,12110,12110,0
|
|
20240220,120500,79831800,12110,12110,12110,12110,0
|
|
20240220,120400,79831800,12110,12110,12110,12110,0
|
|
20240220,120300,79831800,12110,12110,12110,12110,0
|
|
20240220,120200,79831800,12110,12110,12110,12110,0
|
|
20240220,120100,79831800,12110,12110,12110,12110,2
|
|
20240220,120000,79807580,12080,12080,12080,12080,18
|
|
20240220,115900,79590140,12100,12100,12100,12100,0
|
|
20240220,115800,79590140,12100,12100,12100,12100,0
|
|
20240220,115700,79590140,12100,12100,12100,12100,0
|
|
20240220,115600,79590140,12100,12100,12100,12100,6
|
|
20240220,115500,79517540,12100,12100,12100,12100,0
|
|
20240220,115400,79517540,12100,12100,12100,12100,0
|
|
20240220,115300,79517540,12100,12100,12100,12100,17
|
|
20240220,115200,79311840,12110,12110,12110,12110,0
|
|
20240220,115100,79311840,12110,12110,12110,12110,8
|
|
20240220,115000,79214960,12110,12110,12110,12110,0
|
|
20240220,114900,79214960,12110,12100,12110,12100,7
|
|
20240220,114800,79130240,12110,12110,12110,12110,0
|
|
20240220,114700,79130240,12110,12100,12110,12100,9
|
|
20240220,114600,79021290,12110,12100,12110,12100,5
|
|
20240220,114500,78960770,12100,12100,12100,12100,103
|
|
20240220,114400,77714470,12110,12110,12110,12110,0
|
|
20240220,114300,77714470,12110,12100,12110,12100,3
|
|
20240220,114200,77678150,12100,12100,12100,12100,1
|
|
20240220,114100,77666050,12100,12100,12100,12100,50
|
|
20240220,114000,77061050,12100,12100,12100,12100,3
|
|
20240220,113900,77024750,12100,12100,12100,12100,0
|
|
20240220,113800,77024750,12100,12100,12100,12100,0
|
|
20240220,113700,77024750,12100,12100,12100,12100,0
|
|
20240220,113600,77024750,12100,12100,12100,12100,0
|
|
20240220,113500,77024750,12100,12100,12100,12100,0
|
|
20240220,113400,77024750,12100,12080,12100,12080,3
|
|
20240220,113300,76988470,12100,12080,12100,12080,2
|
|
20240220,113200,76964290,12100,12090,12100,12090,41
|
|
20240220,113100,76468580,12090,12090,12090,12090,2
|
|
20240220,113000,76444400,12080,12080,12080,12080,0
|
|
20240220,112900,76444400,12080,12080,12080,12080,0
|
|
20240220,112800,76444400,12080,12080,12080,12080,10
|
|
20240220,112700,76323600,12080,12080,12080,12080,0
|
|
20240220,112600,76323600,12080,12080,12080,12080,0
|
|
20240220,112500,76323600,12080,12080,12080,12080,0
|
|
20240220,112400,76323600,12080,12060,12080,12060,3
|
|
20240220,112300,76287380,12060,12060,12060,12060,12
|
|
20240220,112200,76142660,12080,12060,12080,12060,21
|
|
20240220,112100,75889300,12060,12070,12070,12060,311
|
|
20240220,112000,72137050,12070,12070,12070,12070,0
|
|
20240220,111900,72137050,12070,12070,12070,12070,0
|
|
20240220,111800,72137050,12070,12070,12070,12070,2
|
|
20240220,111700,72112910,12070,12070,12070,12070,0
|
|
20240220,111600,72112910,12070,12090,12090,12070,62
|
|
20240220,111500,71363350,12090,12090,12090,12090,0
|
|
20240220,111400,71363350,12090,12090,12090,12090,5
|
|
20240220,111300,71302900,12070,12070,12070,12070,0
|
|
20240220,111200,71302900,12070,12070,12070,12070,0
|
|
20240220,111100,71302900,12070,12070,12070,12070,1
|
|
20240220,111000,71290830,12060,12060,12060,12060,0
|
|
20240220,110900,71290830,12060,12060,12060,12060,0
|
|
20240220,110800,71290830,12060,12060,12060,12060,0
|
|
20240220,110700,71290830,12060,12060,12060,12060,19
|
|
20240220,110600,71061690,12070,12070,12070,12070,0
|
|
20240220,110500,71061690,12070,12070,12070,12070,0
|
|
20240220,110400,71061690,12070,12070,12070,12070,0
|
|
20240220,110300,71061690,12070,12070,12070,12070,359
|
|
20240220,110200,66728560,12080,12080,12080,12080,96
|
|
20240220,110100,65568880,12080,12080,12080,12080,0
|
|
20240220,110000,65568880,12080,12080,12080,12080,0
|
|
20240220,105900,65568880,12080,12080,12080,12080,0
|
|
20240220,105800,65568880,12080,12080,12080,12080,0
|
|
20240220,105700,65568880,12080,12080,12080,12080,0
|
|
20240220,105600,65568880,12080,12080,12080,12080,16
|
|
20240220,105500,65375600,12080,12080,12080,12080,0
|
|
20240220,105400,65375600,12080,12080,12080,12080,0
|
|
20240220,105300,65375600,12080,12080,12080,12080,50
|
|
20240220,105200,64771600,12110,12080,12110,12080,4
|
|
20240220,105100,64723220,12080,12080,12080,12080,0
|
|
20240220,105000,64723220,12080,12080,12080,12080,0
|
|
20240220,104900,64723220,12080,12080,12080,12080,0
|
|
20240220,104800,64723220,12080,12080,12080,12080,0
|
|
20240220,104700,64723220,12080,12080,12080,12080,0
|
|
20240220,104600,64723220,12080,12080,12080,12080,0
|
|
20240220,104500,64723220,12080,12080,12080,12080,18
|
|
20240220,104400,64505780,12120,12080,12120,12080,4
|
|
20240220,104300,64457380,12070,12100,12100,12070,327
|
|
20240220,104200,60505730,12100,12100,12100,12100,231
|
|
20240220,104100,57710630,12120,12120,12120,12120,0
|
|
20240220,104000,57710630,12120,12120,12120,12120,0
|
|
20240220,103900,57710630,12120,12120,12120,12120,2
|
|
20240220,103800,57686390,12120,12120,12120,12120,0
|
|
20240220,103700,57686390,12120,12120,12120,12120,0
|
|
20240220,103600,57686390,12120,12120,12120,12120,0
|
|
20240220,103500,57686390,12120,12120,12120,12120,0
|
|
20240220,103400,57686390,12120,12120,12120,12120,3
|
|
20240220,103300,57650030,12120,12120,12120,12120,0
|
|
20240220,103200,57650030,12120,12120,12120,12120,0
|
|
20240220,103100,57650030,12120,12120,12120,12120,9
|
|
20240220,103000,57540950,12130,12130,12130,12130,0
|
|
20240220,102900,57540950,12130,12130,12130,12130,0
|
|
20240220,102800,57540950,12130,12130,12130,12130,0
|
|
20240220,102700,57540950,12130,12130,12130,12130,0
|
|
20240220,102600,57540950,12130,12130,12130,12130,0
|
|
20240220,102500,57540950,12130,12130,12130,12130,146
|
|
20240220,102400,55769970,12130,12130,12130,12130,23
|
|
20240220,102300,55490980,12140,12140,12140,12140,6
|
|
20240220,102200,55418140,12150,12130,12150,12130,639
|
|
20240220,102100,47660180,12130,12130,12130,12130,41
|
|
20240220,102000,47162850,12130,12120,12130,12120,136
|
|
20240220,101900,45513600,12120,12120,12120,12120,0
|
|
20240220,101800,45513600,12120,12120,12120,12120,0
|
|
20240220,101700,45513600,12120,12120,12120,12120,0
|
|
20240220,101600,45513600,12120,12120,12120,12120,2
|
|
20240220,101500,45489360,12120,12120,12120,12120,0
|
|
20240220,101400,45489360,12120,12120,12120,12120,0
|
|
20240220,101300,45489360,12120,12120,12120,12120,1
|
|
20240220,101200,45477240,12130,12130,12130,12130,0
|
|
20240220,101100,45477240,12130,12130,12130,12130,0
|
|
20240220,101000,45477240,12130,12130,12130,12130,0
|
|
20240220,100900,45477240,12130,12120,12130,12120,250
|
|
20240220,100800,42447220,12080,12080,12080,12080,40
|
|
20240220,100700,41964020,12120,12120,12120,12120,0
|
|
20240220,100600,41964020,12120,12120,12120,12120,0
|
|
20240220,100500,41964020,12120,12120,12120,12120,0
|
|
20240220,100400,41964020,12120,12120,12120,12120,0
|
|
20240220,100300,41964020,12120,12120,12120,12120,1
|
|
20240220,100200,41951900,12120,12120,12120,12120,0
|
|
20240220,100100,41951900,12120,12120,12120,12120,0
|
|
20240220,100000,41951900,12120,12120,12120,12120,1
|
|
20240220,095900,41939780,12080,12080,12080,12080,0
|
|
20240220,095800,41939780,12080,12120,12120,12080,134
|
|
20240220,095700,40320460,12120,12120,12120,12120,0
|
|
20240220,095600,40320460,12120,12120,12120,12120,1
|
|
20240220,095500,40308340,12100,12100,12100,12100,18
|
|
20240220,095400,40090540,12080,12090,12090,12080,51
|
|
20240220,095300,39474450,12080,12080,12080,12080,0
|
|
20240220,095200,39474450,12080,12080,12080,12080,0
|
|
20240220,095100,39474450,12080,12080,12080,12080,0
|
|
20240220,095000,39474450,12080,12080,12080,12080,0
|
|
20240220,094900,39474450,12080,12080,12080,12080,0
|
|
20240220,094800,39474450,12080,12080,12080,12080,0
|
|
20240220,094700,39474450,12080,12080,12080,12080,0
|
|
20240220,094600,39474450,12080,12080,12080,12080,0
|
|
20240220,094500,39474450,12080,12080,12080,12080,35
|
|
20240220,094400,39051650,12070,12080,12080,12070,668
|
|
20240220,094300,30987600,12080,12080,12080,12080,200
|
|
20240220,094200,28571600,12080,12080,12080,12080,118
|
|
20240220,094100,27146160,12120,12120,12120,12120,2
|
|
20240220,094000,27121920,12120,12120,12120,12120,12
|
|
20240220,093900,26976480,12080,12080,12080,12080,2
|
|
20240220,093800,26952320,12080,12080,12080,12080,0
|
|
20240220,093700,26952320,12080,12080,12080,12080,197
|
|
20240220,093600,24572560,12100,12110,12110,12100,2
|
|
20240220,093500,24548350,12120,12080,12120,12080,10
|
|
20240220,093400,24427350,12080,12090,12090,12080,51
|
|
20240220,093300,23811260,12120,12120,12120,12120,1
|
|
20240220,093200,23799140,12120,12120,12120,12120,0
|
|
20240220,093100,23799140,12120,12130,12130,12120,88
|
|
20240220,093000,22731710,12130,12130,12130,12130,0
|
|
20240220,092900,22731710,12130,12130,12130,12130,0
|
|
20240220,092800,22731710,12130,12130,12130,12130,1
|
|
20240220,092700,22719580,12130,12130,12130,12130,0
|
|
20240220,092600,22719580,12130,12070,12130,12070,4
|
|
20240220,092500,22671180,12070,12070,12070,12070,8
|
|
20240220,092400,22574620,12050,12090,12090,12050,274
|
|
20240220,092300,19265700,12090,12090,12090,12090,0
|
|
20240220,092200,19265700,12090,12090,12090,12090,0
|
|
20240220,092100,19265700,12090,12100,12100,12090,83
|
|
20240220,092000,18262080,12160,12160,12160,12160,0
|
|
20240220,091900,18262080,12160,12150,12160,12150,51
|
|
20240220,091800,17642420,12090,12110,12110,12090,117
|
|
20240220,091700,16227750,12090,12110,12110,12090,336
|
|
20240220,091600,12162720,12110,12130,12130,12110,230
|
|
20240220,091500,9375920,12120,12120,12120,12120,0
|
|
20240220,091400,9375920,12120,12120,12120,12120,0
|
|
20240220,091300,9375920,12120,12120,12120,12120,0
|
|
20240220,091200,9375920,12120,12120,12120,12120,0
|
|
20240220,091100,9375920,12120,12130,12130,12120,215
|
|
20240220,091000,6769370,12130,12130,12130,12130,0
|
|
20240220,090900,6769370,12130,12130,12130,12130,165
|
|
20240220,090800,4767920,12200,12200,12200,12200,0
|
|
20240220,090700,4767920,12200,12190,12200,12190,5
|
|
20240220,090600,4706940,12200,12200,12200,12200,0
|
|
20240220,090500,4706940,12200,12200,12200,12200,51
|
|
20240220,090400,4084740,12230,12230,12230,12230,0
|
|
20240220,090300,4084740,12230,12230,12230,12230,0
|
|
20240220,090200,4084740,12230,12230,12230,12230,2
|
|
20240220,090100,4060280,12120,12130,12130,12120,40
|
|
20240220,090000,3575400,12120,12120,12120,12120,295
|