629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192600,77844870,4740,4740,4740,4740,261
|
|
20240220,192500,77844870,4740,4740,4740,4740,0
|
|
20240220,192400,77844870,4740,4740,4740,4740,0
|
|
20240220,192300,77844870,4740,4740,4740,4740,0
|
|
20240220,192200,77844870,4740,4740,4740,4740,0
|
|
20240220,192100,77844870,4740,4740,4740,4740,0
|
|
20240220,192000,77844870,4740,4740,4740,4740,0
|
|
20240220,191900,77844870,4740,4740,4740,4740,0
|
|
20240220,191800,77844870,4740,4740,4740,4740,0
|
|
20240220,191700,77844870,4740,4740,4740,4740,0
|
|
20240220,191600,77844870,4740,4740,4740,4740,0
|
|
20240220,191500,77844870,4740,4740,4740,4740,0
|
|
20240220,191400,77844870,4740,4740,4740,4740,0
|
|
20240220,191300,77844870,4740,4740,4740,4740,0
|
|
20240220,191200,77844870,4740,4740,4740,4740,0
|
|
20240220,191100,77844870,4740,4740,4740,4740,0
|
|
20240220,191000,77844870,4740,4740,4740,4740,0
|
|
20240220,190900,77844870,4740,4740,4740,4740,0
|
|
20240220,190800,77844870,4740,4740,4740,4740,0
|
|
20240220,190700,77844870,4740,4740,4740,4740,0
|
|
20240220,190600,77844870,4740,4740,4740,4740,0
|
|
20240220,190500,77844870,4740,4740,4740,4740,0
|
|
20240220,190400,77844870,4740,4740,4740,4740,0
|
|
20240220,190300,77844870,4740,4740,4740,4740,0
|
|
20240220,190200,77844870,4740,4740,4740,4740,0
|
|
20240220,190100,77844870,4740,4740,4740,4740,0
|
|
20240220,190000,77844870,4740,4740,4740,4740,0
|
|
20240220,185900,77844870,4740,4740,4740,4740,0
|
|
20240220,185800,77844870,4740,4740,4740,4740,0
|
|
20240220,185700,77844870,4740,4740,4740,4740,0
|
|
20240220,185600,77844870,4740,4740,4740,4740,261
|
|
20240220,185500,77844870,4740,4740,4740,4740,0
|
|
20240220,185400,77844870,4740,4740,4740,4740,0
|
|
20240220,185300,77844870,4740,4740,4740,4740,0
|
|
20240220,185200,77844870,4740,4740,4740,4740,0
|
|
20240220,185100,77844870,4740,4740,4740,4740,0
|
|
20240220,185000,77844870,4740,4740,4740,4740,0
|
|
20240220,184900,77844870,4740,4740,4740,4740,0
|
|
20240220,184800,77844870,4740,4740,4740,4740,0
|
|
20240220,184700,77844870,4740,4740,4740,4740,0
|
|
20240220,184600,77844870,4740,4740,4740,4740,0
|
|
20240220,184500,77844870,4740,4740,4740,4740,0
|
|
20240220,184400,77844870,4740,4740,4740,4740,0
|
|
20240220,184300,77844870,4740,4740,4740,4740,0
|
|
20240220,184200,77844870,4740,4740,4740,4740,0
|
|
20240220,184100,77844870,4740,4740,4740,4740,0
|
|
20240220,184000,77844870,4740,4740,4740,4740,0
|
|
20240220,183900,77844870,4740,4740,4740,4740,0
|
|
20240220,183800,77844870,4740,4740,4740,4740,0
|
|
20240220,183700,77844870,4740,4740,4740,4740,0
|
|
20240220,183600,77844870,4740,4740,4740,4740,0
|
|
20240220,183500,77844870,4740,4740,4740,4740,0
|
|
20240220,183400,77844870,4740,4740,4740,4740,0
|
|
20240220,183300,77844870,4740,4740,4740,4740,0
|
|
20240220,183200,77844870,4740,4740,4740,4740,0
|
|
20240220,183100,77844870,4740,4740,4740,4740,0
|
|
20240220,183000,77844870,4740,4740,4740,4740,0
|
|
20240220,182900,77844870,4740,4740,4740,4740,0
|
|
20240220,182800,77844870,4740,4740,4740,4740,0
|
|
20240220,182700,77844870,4740,4740,4740,4740,0
|
|
20240220,182600,77844870,4740,4740,4740,4740,261
|
|
20240220,182500,77844870,4740,4740,4740,4740,0
|
|
20240220,182400,77844870,4740,4740,4740,4740,0
|
|
20240220,182300,77844870,4740,4740,4740,4740,0
|
|
20240220,182200,77844870,4740,4740,4740,4740,0
|
|
20240220,182100,77844870,4740,4740,4740,4740,0
|
|
20240220,182000,77844870,4740,4740,4740,4740,0
|
|
20240220,181900,77844870,4740,4740,4740,4740,0
|
|
20240220,181800,77844870,4740,4740,4740,4740,0
|
|
20240220,181700,77844870,4740,4740,4740,4740,0
|
|
20240220,181600,77844870,4740,4740,4740,4740,0
|
|
20240220,181500,77844870,4740,4740,4740,4740,0
|
|
20240220,181400,77844870,4740,4740,4740,4740,0
|
|
20240220,181300,77844870,4740,4740,4740,4740,0
|
|
20240220,181200,77844870,4740,4740,4740,4740,0
|
|
20240220,181100,77844870,4740,4740,4740,4740,0
|
|
20240220,181000,77844870,4740,4740,4740,4740,0
|
|
20240220,180900,77844870,4740,4740,4740,4740,0
|
|
20240220,180800,77844870,4740,4740,4740,4740,0
|
|
20240220,180700,77844870,4740,4740,4740,4740,0
|
|
20240220,180600,77844870,4740,4740,4740,4740,0
|
|
20240220,180500,77844870,4740,4740,4740,4740,0
|
|
20240220,180400,77844870,4740,4740,4740,4740,0
|
|
20240220,180300,77844870,4740,4740,4740,4740,0
|
|
20240220,180200,77844870,4740,4740,4740,4740,0
|
|
20240220,180100,77844870,4740,4740,4740,4740,0
|
|
20240220,180000,77844870,4740,4740,4740,4740,0
|
|
20240220,175900,77844870,4740,4740,4740,4740,0
|
|
20240220,175800,77844870,4740,4740,4740,4740,0
|
|
20240220,175700,77844870,4740,4740,4740,4740,0
|
|
20240220,175600,77844870,4740,4740,4740,4740,261
|
|
20240220,175500,77844870,4740,4740,4740,4740,0
|
|
20240220,175400,77844870,4740,4740,4740,4740,0
|
|
20240220,175300,77844870,4740,4740,4740,4740,0
|
|
20240220,175200,77844870,4740,4740,4740,4740,0
|
|
20240220,175100,77844870,4740,4740,4740,4740,0
|
|
20240220,175000,77844870,4740,4740,4740,4740,0
|
|
20240220,174900,77844870,4740,4740,4740,4740,0
|
|
20240220,174800,77844870,4740,4740,4740,4740,0
|
|
20240220,174700,77844870,4740,4740,4740,4740,0
|
|
20240220,174600,77844870,4740,4740,4740,4740,0
|
|
20240220,174500,77844870,4740,4740,4740,4740,0
|
|
20240220,174400,77844870,4740,4740,4740,4740,0
|
|
20240220,174300,77844870,4740,4740,4740,4740,0
|
|
20240220,174200,77844870,4740,4740,4740,4740,0
|
|
20240220,174100,77844870,4740,4740,4740,4740,0
|
|
20240220,174000,77844870,4740,4740,4740,4740,0
|
|
20240220,173900,77844870,4740,4740,4740,4740,0
|
|
20240220,173800,77844870,4740,4740,4740,4740,0
|
|
20240220,173700,77844870,4740,4740,4740,4740,0
|
|
20240220,173600,77844870,4740,4740,4740,4740,0
|
|
20240220,173500,77844870,4740,4740,4740,4740,0
|
|
20240220,173400,77844870,4740,4740,4740,4740,0
|
|
20240220,173300,77844870,4740,4740,4740,4740,0
|
|
20240220,173200,77844870,4740,4740,4740,4740,0
|
|
20240220,173100,77844870,4740,4740,4740,4740,0
|
|
20240220,173000,77844870,4740,4740,4740,4740,0
|
|
20240220,172900,77844870,4740,4740,4740,4740,0
|
|
20240220,172800,77844870,4740,4740,4740,4740,0
|
|
20240220,172700,77844870,4740,4740,4740,4740,0
|
|
20240220,172600,77844870,4740,4740,4740,4740,261
|
|
20240220,172500,77844870,4740,4740,4740,4740,0
|
|
20240220,172400,77844870,4740,4740,4740,4740,0
|
|
20240220,172300,77844870,4740,4740,4740,4740,0
|
|
20240220,172200,77844870,4740,4740,4740,4740,0
|
|
20240220,172100,77844870,4740,4740,4740,4740,0
|
|
20240220,172000,77844870,4740,4740,4740,4740,0
|
|
20240220,171900,77844870,4740,4740,4740,4740,0
|
|
20240220,171800,77844870,4740,4740,4740,4740,0
|
|
20240220,171700,77844870,4740,4740,4740,4740,0
|
|
20240220,171600,77844870,4740,4740,4740,4740,0
|
|
20240220,171500,77844870,4740,4740,4740,4740,0
|
|
20240220,171400,77844870,4740,4740,4740,4740,0
|
|
20240220,171300,77844870,4740,4740,4740,4740,0
|
|
20240220,171200,77844870,4740,4740,4740,4740,0
|
|
20240220,171100,77844870,4740,4740,4740,4740,0
|
|
20240220,171000,77844870,4740,4740,4740,4740,0
|
|
20240220,170900,77844870,4740,4740,4740,4740,0
|
|
20240220,170800,77844870,4740,4740,4740,4740,0
|
|
20240220,170700,77844870,4740,4740,4740,4740,0
|
|
20240220,170600,77844870,4740,4740,4740,4740,0
|
|
20240220,170500,77844870,4740,4740,4740,4740,0
|
|
20240220,170400,77844870,4740,4740,4740,4740,0
|
|
20240220,170300,77844870,4740,4740,4740,4740,0
|
|
20240220,170200,77844870,4740,4740,4740,4740,0
|
|
20240220,170100,77844870,4740,4740,4740,4740,0
|
|
20240220,170000,77844870,4740,4740,4740,4740,0
|
|
20240220,165900,77844870,4740,4740,4740,4740,0
|
|
20240220,165800,77844870,4740,4740,4740,4740,0
|
|
20240220,165700,77844870,4740,4740,4740,4740,0
|
|
20240220,165600,77844870,4740,4740,4740,4740,261
|
|
20240220,165500,77844870,4740,4740,4740,4740,0
|
|
20240220,165400,77844870,4740,4740,4740,4740,0
|
|
20240220,165300,77844870,4740,4740,4740,4740,0
|
|
20240220,165200,77844870,4740,4740,4740,4740,0
|
|
20240220,165100,77844870,4740,4740,4740,4740,0
|
|
20240220,165000,77844870,4740,4740,4740,4740,0
|
|
20240220,164900,77844870,4740,4740,4740,4740,0
|
|
20240220,164800,77844870,4740,4740,4740,4740,0
|
|
20240220,164700,77844870,4740,4740,4740,4740,0
|
|
20240220,164600,77844870,4740,4740,4740,4740,0
|
|
20240220,164500,77844870,4740,4740,4740,4740,0
|
|
20240220,164400,77844870,4740,4740,4740,4740,0
|
|
20240220,164300,77844870,4740,4740,4740,4740,0
|
|
20240220,164200,77844870,4740,4740,4740,4740,0
|
|
20240220,164100,77844870,4740,4740,4740,4740,0
|
|
20240220,164000,77844870,4740,4740,4740,4740,0
|
|
20240220,163900,77844870,4740,4740,4740,4740,0
|
|
20240220,163800,77844870,4740,4740,4740,4740,0
|
|
20240220,163700,77844870,4740,4740,4740,4740,0
|
|
20240220,163600,77844870,4740,4740,4740,4740,0
|
|
20240220,163500,77844870,4740,4740,4740,4740,0
|
|
20240220,163400,77844870,4740,4740,4740,4740,0
|
|
20240220,163300,77844870,4740,4740,4740,4740,0
|
|
20240220,163200,77844870,4740,4740,4740,4740,0
|
|
20240220,163100,77844870,4740,4740,4740,4740,0
|
|
20240220,163000,77844870,4740,4740,4740,4740,0
|
|
20240220,162900,77844870,4740,4740,4740,4740,0
|
|
20240220,162800,77844870,4740,4740,4740,4740,0
|
|
20240220,162700,77844870,4740,4740,4740,4740,0
|
|
20240220,162600,77844870,4740,4740,4740,4740,261
|
|
20240220,162500,77844870,4740,4740,4740,4740,0
|
|
20240220,162400,77844870,4740,4740,4740,4740,0
|
|
20240220,162300,77844870,4740,4740,4740,4740,0
|
|
20240220,162200,77844870,4740,4740,4740,4740,0
|
|
20240220,162100,77844870,4740,4740,4740,4740,0
|
|
20240220,162000,77844870,4740,4740,4740,4740,0
|
|
20240220,161900,77844870,4740,4740,4740,4740,0
|
|
20240220,161800,77844870,4740,4740,4740,4740,0
|
|
20240220,161700,77844870,4740,4740,4740,4740,0
|
|
20240220,161600,77844870,4740,4740,4740,4740,0
|
|
20240220,161500,77844870,4740,4740,4740,4740,0
|
|
20240220,161400,77844870,4740,4740,4740,4740,0
|
|
20240220,161300,77844870,4740,4740,4740,4740,0
|
|
20240220,161200,77844870,4740,4740,4740,4740,0
|
|
20240220,161100,77844870,4740,4740,4740,4740,0
|
|
20240220,161000,77844870,4740,4740,4740,4740,0
|
|
20240220,160900,77844870,4740,4740,4740,4740,0
|
|
20240220,160800,77844870,4740,4740,4740,4740,0
|
|
20240220,160700,77844870,4740,4740,4740,4740,0
|
|
20240220,160600,77844870,4740,4740,4740,4740,0
|
|
20240220,160500,77844870,4740,4740,4740,4740,0
|
|
20240220,160400,77844870,4740,4740,4740,4740,0
|
|
20240220,160300,77844870,4740,4740,4740,4740,0
|
|
20240220,160200,77844870,4740,4740,4740,4740,0
|
|
20240220,160100,77844870,4740,4740,4740,4740,0
|
|
20240220,160000,77844870,4740,4740,4740,4740,0
|
|
20240220,155900,77844870,4740,4740,4740,4740,0
|
|
20240220,155800,77844870,4740,4740,4740,4740,0
|
|
20240220,155700,77844870,4740,4740,4740,4740,0
|
|
20240220,155600,77844870,4740,4740,4740,4740,261
|
|
20240220,155500,77844870,4740,4740,4740,4740,0
|
|
20240220,155400,77844870,4740,4740,4740,4740,0
|
|
20240220,155300,77844870,4740,4740,4740,4740,0
|
|
20240220,155200,77844870,4740,4740,4740,4740,0
|
|
20240220,155100,77844870,4740,4740,4740,4740,0
|
|
20240220,155000,77844870,4740,4740,4740,4740,0
|
|
20240220,154900,77844870,4740,4740,4740,4740,0
|
|
20240220,154800,77844870,4740,4740,4740,4740,0
|
|
20240220,154700,77844870,4740,4740,4740,4740,0
|
|
20240220,154600,77844870,4740,4740,4740,4740,0
|
|
20240220,154500,77844870,4740,4740,4740,4740,0
|
|
20240220,154400,77844870,4740,4740,4740,4740,0
|
|
20240220,154300,77844870,4740,4740,4740,4740,0
|
|
20240220,154200,77844870,4740,4740,4740,4740,0
|
|
20240220,154100,77844870,4740,4740,4740,4740,0
|
|
20240220,154000,77844870,4740,4740,4740,4740,0
|
|
20240220,153900,77844870,4740,4740,4740,4740,0
|
|
20240220,153800,77844870,4740,4740,4740,4740,0
|
|
20240220,153700,77844870,4740,4740,4740,4740,0
|
|
20240220,153600,77844870,4740,4740,4740,4740,0
|
|
20240220,153500,77844870,4740,4740,4740,4740,0
|
|
20240220,153400,77844870,4740,4740,4740,4740,0
|
|
20240220,153300,77844870,4740,4740,4740,4740,0
|
|
20240220,153200,77844870,4740,4740,4740,4740,0
|
|
20240220,153100,77844870,4740,4740,4740,4740,0
|
|
20240220,153000,77844870,4740,4740,4740,4740,261
|
|
20240220,152900,76607730,4750,4750,4750,4750,0
|
|
20240220,152800,76607730,4750,4750,4750,4750,0
|
|
20240220,152700,76607730,4750,4750,4750,4750,0
|
|
20240220,152600,76607730,4750,4750,4750,4750,0
|
|
20240220,152500,76607730,4750,4750,4750,4750,0
|
|
20240220,152400,76607730,4750,4750,4750,4750,0
|
|
20240220,152300,76607730,4750,4750,4750,4750,0
|
|
20240220,152200,76607730,4750,4750,4750,4750,0
|
|
20240220,152100,76607730,4750,4750,4750,4750,0
|
|
20240220,152000,76607730,4750,4750,4750,4750,0
|
|
20240220,151900,76607730,4750,4750,4750,4745,22
|
|
20240220,151800,76503260,4750,4760,4760,4745,158
|
|
20240220,151700,75752805,4760,4760,4760,4760,0
|
|
20240220,151600,75752805,4760,4760,4760,4760,2
|
|
20240220,151500,75743285,4760,4760,4760,4760,4
|
|
20240220,151400,75724245,4760,4760,4760,4760,2
|
|
20240220,151300,75714725,4760,4760,4760,4760,0
|
|
20240220,151200,75714725,4760,4760,4760,4760,29
|
|
20240220,151100,75576685,4760,4760,4760,4760,0
|
|
20240220,151000,75576685,4760,4760,4760,4760,0
|
|
20240220,150900,75576685,4760,4760,4760,4760,0
|
|
20240220,150800,75576685,4760,4760,4760,4760,1
|
|
20240220,150700,75571925,4780,4780,4780,4780,0
|
|
20240220,150600,75571925,4780,4780,4780,4780,0
|
|
20240220,150500,75571925,4780,4780,4780,4780,0
|
|
20240220,150400,75571925,4780,4780,4780,4780,0
|
|
20240220,150300,75571925,4780,4780,4780,4780,80
|
|
20240220,150200,75189525,4780,4780,4780,4780,30
|
|
20240220,150100,75046125,4780,4780,4780,4780,0
|
|
20240220,150000,75046125,4780,4780,4780,4780,4
|
|
20240220,145900,75027005,4760,4785,4785,4760,314
|
|
20240220,145800,73529250,4785,4785,4785,4785,0
|
|
20240220,145700,73529250,4785,4785,4785,4785,3
|
|
20240220,145600,73514895,4785,4785,4785,4785,1
|
|
20240220,145500,73510110,4785,4785,4795,4785,27
|
|
20240220,145400,73380665,4785,4785,4785,4785,5
|
|
20240220,145300,73356740,4790,4790,4790,4790,34
|
|
20240220,145200,73193880,4785,4785,4785,4785,25
|
|
20240220,145100,73074255,4780,4780,4780,4780,6
|
|
20240220,145000,73045575,4780,4780,4780,4780,0
|
|
20240220,144900,73045575,4780,4780,4780,4780,15
|
|
20240220,144800,72973875,4775,4775,4775,4775,12
|
|
20240220,144700,72916575,4775,4775,4775,4775,0
|
|
20240220,144600,72916575,4775,4775,4775,4775,0
|
|
20240220,144500,72916575,4775,4775,4775,4775,0
|
|
20240220,144400,72916575,4775,4775,4775,4775,0
|
|
20240220,144300,72916575,4775,4775,4775,4775,29
|
|
20240220,144200,72778100,4775,4775,4775,4775,0
|
|
20240220,144100,72778100,4775,4775,4775,4775,0
|
|
20240220,144000,72778100,4775,4775,4775,4775,0
|
|
20240220,143900,72778100,4775,4775,4775,4775,0
|
|
20240220,143800,72778100,4775,4765,4775,4765,10
|
|
20240220,143700,72730360,4765,4765,4765,4765,0
|
|
20240220,143600,72730360,4765,4765,4765,4765,0
|
|
20240220,143500,72730360,4765,4760,4765,4760,25
|
|
20240220,143400,72611250,4750,4795,4795,4745,550
|
|
20240220,143300,69990315,4795,4795,4795,4795,52
|
|
20240220,143200,69740975,4800,4800,4800,4800,0
|
|
20240220,143100,69740975,4800,4800,4800,4800,0
|
|
20240220,143000,69740975,4800,4800,4800,4800,0
|
|
20240220,142900,69740975,4800,4800,4800,4800,0
|
|
20240220,142800,69740975,4800,4770,4800,4770,100
|
|
20240220,142700,69261785,4765,4765,4765,4765,0
|
|
20240220,142600,69261785,4765,4765,4765,4765,0
|
|
20240220,142500,69261785,4765,4765,4765,4765,314
|
|
20240220,142400,67765575,4760,4760,4760,4760,1
|
|
20240220,142300,67760815,4760,4760,4760,4760,0
|
|
20240220,142200,67760815,4760,4760,4760,4760,2
|
|
20240220,142100,67751295,4760,4760,4760,4760,0
|
|
20240220,142000,67751295,4760,4760,4760,4760,2
|
|
20240220,141900,67741775,4760,4760,4760,4760,203
|
|
20240220,141800,66775495,4760,4760,4760,4760,2
|
|
20240220,141700,66765975,4760,4760,4760,4760,2
|
|
20240220,141600,66756455,4760,4760,4760,4760,2
|
|
20240220,141500,66746935,4760,4760,4760,4760,2
|
|
20240220,141400,66737415,4760,4760,4760,4760,2
|
|
20240220,141300,66727895,4760,4760,4760,4760,2
|
|
20240220,141200,66718375,4760,4760,4760,4760,2
|
|
20240220,141100,66708855,4760,4760,4760,4760,21
|
|
20240220,141000,66608895,4760,4760,4760,4760,4
|
|
20240220,140900,66589855,4760,4760,4760,4760,0
|
|
20240220,140800,66589855,4760,4760,4760,4760,0
|
|
20240220,140700,66589855,4760,4760,4760,4760,0
|
|
20240220,140600,66589855,4760,4760,4760,4760,0
|
|
20240220,140500,66589855,4760,4760,4760,4760,0
|
|
20240220,140400,66589855,4760,4760,4760,4760,4
|
|
20240220,140300,66570815,4740,4740,4740,4740,0
|
|
20240220,140200,66570815,4740,4765,4765,4740,2001
|
|
20240220,140100,57067260,4765,4765,4765,4765,108
|
|
20240220,140000,56552640,4765,4765,4765,4765,123
|
|
20240220,135900,55966545,4765,4765,4765,4765,0
|
|
20240220,135800,55966545,4765,4765,4765,4765,0
|
|
20240220,135700,55966545,4765,4765,4765,4765,0
|
|
20240220,135600,55966545,4765,4765,4765,4765,0
|
|
20240220,135500,55966545,4765,4765,4765,4765,0
|
|
20240220,135400,55966545,4765,4765,4765,4765,0
|
|
20240220,135300,55966545,4765,4765,4765,4765,0
|
|
20240220,135200,55966545,4765,4765,4765,4765,0
|
|
20240220,135100,55966545,4765,4765,4765,4765,1
|
|
20240220,135000,55961780,4760,4765,4765,4760,477
|
|
20240220,134900,53691075,4760,4780,4780,4760,1021
|
|
20240220,134800,48820305,4780,4780,4780,4780,0
|
|
20240220,134700,48820305,4780,4780,4780,4780,0
|
|
20240220,134600,48820305,4780,4780,4780,4780,0
|
|
20240220,134500,48820305,4780,4780,4780,4780,50
|
|
20240220,134400,48581305,4780,4780,4780,4780,0
|
|
20240220,134300,48581305,4780,4780,4780,4780,0
|
|
20240220,134200,48581305,4780,4780,4780,4780,50
|
|
20240220,134100,48342305,4770,4770,4770,4770,0
|
|
20240220,134000,48342305,4770,4770,4770,4770,0
|
|
20240220,133900,48342305,4770,4770,4770,4770,0
|
|
20240220,133800,48342305,4770,4770,4770,4770,0
|
|
20240220,133700,48342305,4770,4770,4770,4770,0
|
|
20240220,133600,48342305,4770,4770,4770,4770,0
|
|
20240220,133500,48342305,4770,4770,4770,4770,0
|
|
20240220,133400,48342305,4770,4770,4770,4770,0
|
|
20240220,133300,48342305,4770,4770,4770,4770,0
|
|
20240220,133200,48342305,4770,4770,4770,4770,0
|
|
20240220,133100,48342305,4770,4770,4770,4770,0
|
|
20240220,133000,48342305,4770,4770,4770,4770,0
|
|
20240220,132900,48342305,4770,4770,4770,4770,0
|
|
20240220,132800,48342305,4770,4770,4770,4770,1
|
|
20240220,132700,48337535,4765,4765,4765,4765,0
|
|
20240220,132600,48337535,4765,4765,4765,4765,0
|
|
20240220,132500,48337535,4765,4765,4765,4765,0
|
|
20240220,132400,48337535,4765,4765,4765,4765,0
|
|
20240220,132300,48337535,4765,4765,4765,4765,0
|
|
20240220,132200,48337535,4765,4765,4765,4765,0
|
|
20240220,132100,48337535,4765,4790,4790,4765,1053
|
|
20240220,132000,43300265,4790,4790,4790,4790,1
|
|
20240220,131900,43295475,4790,4790,4790,4790,0
|
|
20240220,131800,43295475,4790,4790,4790,4790,0
|
|
20240220,131700,43295475,4790,4790,4790,4790,0
|
|
20240220,131600,43295475,4790,4790,4790,4790,0
|
|
20240220,131500,43295475,4790,4790,4790,4790,0
|
|
20240220,131400,43295475,4790,4790,4790,4790,0
|
|
20240220,131300,43295475,4790,4790,4790,4790,0
|
|
20240220,131200,43295475,4790,4790,4790,4790,0
|
|
20240220,131100,43295475,4790,4790,4790,4790,0
|
|
20240220,131000,43295475,4790,4790,4790,4790,0
|
|
20240220,130900,43295475,4790,4790,4790,4790,0
|
|
20240220,130800,43295475,4790,4790,4790,4790,0
|
|
20240220,130700,43295475,4790,4790,4790,4790,0
|
|
20240220,130600,43295475,4790,4790,4790,4790,0
|
|
20240220,130500,43295475,4790,4800,4800,4790,263
|
|
20240220,130400,42035005,4805,4805,4805,4805,0
|
|
20240220,130300,42035005,4805,4805,4805,4805,0
|
|
20240220,130200,42035005,4805,4805,4805,4805,0
|
|
20240220,130100,42035005,4805,4805,4805,4805,0
|
|
20240220,130000,42035005,4805,4805,4805,4805,18
|
|
20240220,125900,41948515,4800,4800,4800,4800,0
|
|
20240220,125800,41948515,4800,4800,4800,4800,0
|
|
20240220,125700,41948515,4800,4800,4800,4800,0
|
|
20240220,125600,41948515,4800,4800,4800,4800,0
|
|
20240220,125500,41948515,4800,4800,4800,4800,37
|
|
20240220,125400,41770915,4800,4800,4800,4800,0
|
|
20240220,125300,41770915,4800,4800,4800,4800,0
|
|
20240220,125200,41770915,4800,4800,4800,4800,0
|
|
20240220,125100,41770915,4800,4800,4800,4800,0
|
|
20240220,125000,41770915,4800,4800,4800,4800,0
|
|
20240220,124900,41770915,4800,4800,4800,4800,43
|
|
20240220,124800,41564515,4800,4800,4800,4800,0
|
|
20240220,124700,41564515,4800,4800,4800,4800,0
|
|
20240220,124600,41564515,4800,4800,4800,4800,0
|
|
20240220,124500,41564515,4800,4800,4800,4800,1
|
|
20240220,124400,41559715,4795,4795,4795,4795,34
|
|
20240220,124300,41396685,4800,4800,4800,4800,70
|
|
20240220,124200,41060685,4805,4805,4805,4805,0
|
|
20240220,124100,41060685,4805,4805,4805,4805,1
|
|
20240220,124000,41055880,4815,4815,4815,4815,0
|
|
20240220,123900,41055880,4815,4815,4815,4815,0
|
|
20240220,123800,41055880,4815,4815,4815,4815,0
|
|
20240220,123700,41055880,4815,4815,4815,4815,0
|
|
20240220,123600,41055880,4815,4815,4815,4815,0
|
|
20240220,123500,41055880,4815,4815,4815,4815,0
|
|
20240220,123400,41055880,4815,4815,4815,4815,0
|
|
20240220,123300,41055880,4815,4815,4815,4815,0
|
|
20240220,123200,41055880,4815,4815,4815,4815,1
|
|
20240220,123100,41051065,4795,4795,4795,4795,0
|
|
20240220,123000,41051065,4795,4795,4795,4795,0
|
|
20240220,122900,41051065,4795,4795,4795,4795,0
|
|
20240220,122800,41051065,4795,4800,4800,4795,100
|
|
20240220,122700,40571560,4795,4795,4795,4795,0
|
|
20240220,122600,40571560,4795,4795,4795,4795,0
|
|
20240220,122500,40571560,4795,4795,4795,4795,0
|
|
20240220,122400,40571560,4795,4795,4795,4795,0
|
|
20240220,122300,40571560,4795,4795,4795,4795,0
|
|
20240220,122200,40571560,4795,4795,4795,4795,0
|
|
20240220,122100,40571560,4795,4810,4810,4795,360
|
|
20240220,122000,38843335,4815,4815,4815,4815,0
|
|
20240220,121900,38843335,4815,4815,4815,4815,1
|
|
20240220,121800,38838520,4815,4815,4815,4815,0
|
|
20240220,121700,38838520,4815,4815,4815,4815,0
|
|
20240220,121600,38838520,4815,4815,4815,4815,0
|
|
20240220,121500,38838520,4815,4815,4815,4815,20
|
|
20240220,121400,38742220,4815,4815,4815,4815,0
|
|
20240220,121300,38742220,4815,4815,4815,4815,0
|
|
20240220,121200,38742220,4815,4815,4815,4815,0
|
|
20240220,121100,38742220,4815,4815,4815,4815,0
|
|
20240220,121000,38742220,4815,4815,4815,4815,0
|
|
20240220,120900,38742220,4815,4815,4815,4815,0
|
|
20240220,120800,38742220,4815,4815,4815,4815,0
|
|
20240220,120700,38742220,4815,4815,4815,4815,0
|
|
20240220,120600,38742220,4815,4815,4815,4815,1
|
|
20240220,120500,38737405,4815,4815,4815,4815,0
|
|
20240220,120400,38737405,4815,4815,4815,4815,0
|
|
20240220,120300,38737405,4815,4815,4815,4815,0
|
|
20240220,120200,38737405,4815,4815,4815,4815,0
|
|
20240220,120100,38737405,4815,4815,4815,4815,0
|
|
20240220,120000,38737405,4815,4815,4815,4815,0
|
|
20240220,115900,38737405,4815,4815,4815,4815,208
|
|
20240220,115800,37735885,4820,4820,4820,4820,0
|
|
20240220,115700,37735885,4820,4820,4820,4820,0
|
|
20240220,115600,37735885,4820,4820,4820,4820,0
|
|
20240220,115500,37735885,4820,4820,4820,4820,0
|
|
20240220,115400,37735885,4820,4820,4820,4820,0
|
|
20240220,115300,37735885,4820,4820,4820,4820,1
|
|
20240220,115200,37731065,4815,4815,4815,4815,0
|
|
20240220,115100,37731065,4815,4815,4815,4815,0
|
|
20240220,115000,37731065,4815,4815,4815,4815,0
|
|
20240220,114900,37731065,4815,4815,4815,4815,0
|
|
20240220,114800,37731065,4815,4815,4815,4815,9
|
|
20240220,114700,37687730,4815,4815,4815,4815,0
|
|
20240220,114600,37687730,4815,4815,4815,4815,28
|
|
20240220,114500,37552910,4815,4815,4815,4815,20
|
|
20240220,114400,37456610,4815,4815,4815,4815,207
|
|
20240220,114300,36459905,4820,4820,4820,4820,2
|
|
20240220,114200,36450265,4820,4820,4820,4820,0
|
|
20240220,114100,36450265,4820,4820,4820,4820,0
|
|
20240220,114000,36450265,4820,4820,4820,4820,1
|
|
20240220,113900,36445445,4820,4820,4820,4820,0
|
|
20240220,113800,36445445,4820,4820,4820,4820,0
|
|
20240220,113700,36445445,4820,4820,4820,4820,3
|
|
20240220,113600,36430985,4815,4815,4815,4815,0
|
|
20240220,113500,36430985,4815,4815,4815,4815,11
|
|
20240220,113400,36378020,4815,4815,4815,4815,0
|
|
20240220,113300,36378020,4815,4815,4815,4815,0
|
|
20240220,113200,36378020,4815,4815,4815,4815,0
|
|
20240220,113100,36378020,4815,4815,4815,4815,0
|
|
20240220,113000,36378020,4815,4815,4815,4815,18
|
|
20240220,112900,36291350,4815,4815,4815,4815,0
|
|
20240220,112800,36291350,4815,4815,4815,4815,12
|
|
20240220,112700,36233570,4820,4820,4820,4820,2
|
|
20240220,112600,36223930,4815,4815,4815,4815,0
|
|
20240220,112500,36223930,4815,4815,4815,4815,0
|
|
20240220,112400,36223930,4815,4815,4815,4815,212
|
|
20240220,112300,35203150,4815,4815,4815,4815,0
|
|
20240220,112200,35203150,4815,4815,4815,4815,100
|
|
20240220,112100,34721650,4820,4820,4820,4820,0
|
|
20240220,112000,34721650,4820,4820,4820,4820,0
|
|
20240220,111900,34721650,4820,4820,4820,4820,35
|
|
20240220,111800,34552950,4820,4820,4820,4820,0
|
|
20240220,111700,34552950,4820,4820,4820,4820,0
|
|
20240220,111600,34552950,4820,4820,4820,4820,0
|
|
20240220,111500,34552950,4820,4820,4820,4820,0
|
|
20240220,111400,34552950,4820,4820,4820,4820,90
|
|
20240220,111300,34119150,4815,4815,4815,4815,445
|
|
20240220,111200,31976475,4815,4815,4815,4815,0
|
|
20240220,111100,31976475,4815,4815,4815,4815,0
|
|
20240220,111000,31976475,4815,4815,4815,4815,0
|
|
20240220,110900,31976475,4815,4815,4815,4815,20
|
|
20240220,110800,31880175,4815,4815,4815,4815,2
|
|
20240220,110700,31870545,4815,4815,4815,4815,2
|
|
20240220,110600,31860915,4815,4815,4815,4815,73
|
|
20240220,110500,31509420,4815,4815,4815,4815,0
|
|
20240220,110400,31509420,4815,4815,4815,4815,0
|
|
20240220,110300,31509420,4815,4815,4815,4815,0
|
|
20240220,110200,31509420,4815,4815,4815,4815,0
|
|
20240220,110100,31509420,4815,4815,4815,4815,2
|
|
20240220,110000,31499790,4815,4815,4815,4815,80
|
|
20240220,105900,31114590,4815,4815,4815,4815,0
|
|
20240220,105800,31114590,4815,4815,4815,4815,0
|
|
20240220,105700,31114590,4815,4815,4815,4815,21
|
|
20240220,105600,31013475,4805,4805,4805,4805,0
|
|
20240220,105500,31013475,4805,4805,4805,4805,0
|
|
20240220,105400,31013475,4805,4805,4805,4805,50
|
|
20240220,105300,30773225,4815,4815,4815,4815,0
|
|
20240220,105200,30773225,4815,4815,4815,4815,0
|
|
20240220,105100,30773225,4815,4815,4815,4815,0
|
|
20240220,105000,30773225,4815,4815,4815,4815,10
|
|
20240220,104900,30725075,4815,4815,4815,4815,0
|
|
20240220,104800,30725075,4815,4815,4815,4815,2
|
|
20240220,104700,30715445,4820,4820,4820,4820,0
|
|
20240220,104600,30715445,4820,4820,4820,4820,0
|
|
20240220,104500,30715445,4820,4820,4820,4820,354
|
|
20240220,104400,29009165,4805,4805,4805,4805,0
|
|
20240220,104300,29009165,4805,4805,4805,4805,0
|
|
20240220,104200,29009165,4805,4805,4805,4805,0
|
|
20240220,104100,29009165,4805,4805,4805,4805,1
|
|
20240220,104000,29004360,4810,4810,4810,4810,0
|
|
20240220,103900,29004360,4810,4810,4810,4810,0
|
|
20240220,103800,29004360,4810,4810,4810,4810,0
|
|
20240220,103700,29004360,4810,4810,4810,4810,0
|
|
20240220,103600,29004360,4810,4810,4810,4810,0
|
|
20240220,103500,29004360,4810,4810,4810,4810,1
|
|
20240220,103400,28999550,4810,4810,4810,4810,0
|
|
20240220,103300,28999550,4810,4810,4810,4810,0
|
|
20240220,103200,28999550,4810,4810,4810,4810,1
|
|
20240220,103100,28994740,4810,4815,4815,4810,265
|
|
20240220,103000,27719940,4820,4820,4820,4820,40
|
|
20240220,102900,27527140,4820,4820,4820,4820,0
|
|
20240220,102800,27527140,4820,4820,4820,4820,10
|
|
20240220,102700,27478940,4810,4830,4835,4810,791
|
|
20240220,102600,23659155,4830,4830,4830,4830,26
|
|
20240220,102500,23533575,4830,4830,4830,4830,1
|
|
20240220,102400,23528745,4830,4830,4830,4830,0
|
|
20240220,102300,23528745,4830,4830,4830,4830,0
|
|
20240220,102200,23528745,4830,4830,4830,4830,0
|
|
20240220,102100,23528745,4830,4830,4830,4830,5
|
|
20240220,102000,23504595,4835,4835,4835,4835,0
|
|
20240220,101900,23504595,4835,4835,4835,4835,0
|
|
20240220,101800,23504595,4835,4835,4835,4835,0
|
|
20240220,101700,23504595,4835,4835,4835,4835,0
|
|
20240220,101600,23504595,4835,4835,4835,4835,0
|
|
20240220,101500,23504595,4835,4820,4835,4820,106
|
|
20240220,101400,22992960,4820,4820,4820,4820,0
|
|
20240220,101300,22992960,4820,4820,4820,4820,140
|
|
20240220,101200,22318160,4820,4820,4820,4820,0
|
|
20240220,101100,22318160,4820,4820,4820,4820,19
|
|
20240220,101000,22226580,4820,4820,4820,4820,0
|
|
20240220,100900,22226580,4820,4820,4820,4820,0
|
|
20240220,100800,22226580,4820,4820,4820,4820,0
|
|
20240220,100700,22226580,4820,4820,4820,4820,142
|
|
20240220,100600,21542140,4820,4820,4820,4820,0
|
|
20240220,100500,21542140,4820,4820,4820,4820,6
|
|
20240220,100400,21513220,4820,4820,4820,4820,0
|
|
20240220,100300,21513220,4820,4820,4820,4820,6
|
|
20240220,100200,21484300,4820,4815,4820,4815,44
|
|
20240220,100100,21272230,4815,4840,4840,4815,321
|
|
20240220,100000,19719075,4845,4845,4845,4845,0
|
|
20240220,095900,19719075,4845,4845,4845,4845,0
|
|
20240220,095800,19719075,4845,4845,4845,4845,0
|
|
20240220,095700,19719075,4845,4830,4845,4820,46
|
|
20240220,095600,19496690,4845,4845,4845,4845,0
|
|
20240220,095500,19496690,4845,4845,4845,4845,5
|
|
20240220,095400,19472465,4850,4850,4850,4850,0
|
|
20240220,095300,19472465,4850,4835,4850,4835,92
|
|
20240220,095200,19027630,4830,4825,4830,4825,40
|
|
20240220,095100,18834455,4825,4825,4825,4825,0
|
|
20240220,095000,18834455,4825,4825,4825,4825,2
|
|
20240220,094900,18824805,4830,4830,4830,4830,10
|
|
20240220,094800,18776505,4835,4840,4840,4830,51
|
|
20240220,094700,18529915,4850,4840,4850,4840,573
|
|
20240220,094600,15751455,4850,4820,4850,4815,31
|
|
20240220,094500,15601750,4845,4845,4845,4845,136
|
|
20240220,094400,14942830,4845,4820,4845,4820,142
|
|
20240220,094300,14258100,4820,4815,4820,4815,81
|
|
20240220,094200,13867965,4815,4815,4820,4790,102
|
|
20240220,094100,13377385,4820,4805,4820,4805,341
|
|
20240220,094000,11737210,4805,4800,4805,4800,131
|
|
20240220,093900,11107760,4780,4780,4780,4780,0
|
|
20240220,093800,11107760,4780,4780,4780,4780,0
|
|
20240220,093700,11107760,4780,4800,4810,4780,637
|
|
20240220,093600,8050385,4800,4800,4800,4800,0
|
|
20240220,093500,8050385,4800,4800,4800,4800,0
|
|
20240220,093400,8050385,4800,4800,4800,4800,0
|
|
20240220,093300,8050385,4800,4800,4800,4800,15
|
|
20240220,093200,7978385,4795,4795,4795,4795,1
|
|
20240220,093100,7973590,4775,4775,4775,4775,1
|
|
20240220,093000,7968815,4800,4800,4800,4800,7
|
|
20240220,092900,7935215,4775,4775,4775,4775,1
|
|
20240220,092800,7930440,4775,4775,4775,4775,214
|
|
20240220,092700,6908590,4775,4775,4775,4775,2
|
|
20240220,092600,6899040,4795,4780,4795,4780,224
|
|
20240220,092500,5825265,4765,4780,4785,4765,3
|
|
20240220,092400,5810935,4780,4760,4780,4760,2
|
|
20240220,092300,5801395,4760,4780,4780,4760,2
|
|
20240220,092200,5791855,4760,4760,4760,4760,2
|
|
20240220,092100,5782335,4760,4760,4760,4760,0
|
|
20240220,092000,5782335,4760,4760,4760,4760,1
|
|
20240220,091900,5777575,4760,4760,4760,4760,1
|
|
20240220,091800,5772815,4760,4760,4760,4760,79
|
|
20240220,091700,5396775,4760,4760,4760,4760,1
|
|
20240220,091600,5392015,4760,4760,4760,4760,0
|
|
20240220,091500,5392015,4760,4760,4760,4760,1
|
|
20240220,091400,5387255,4750,4750,4750,4750,2
|
|
20240220,091300,5377755,4760,4760,4760,4740,5
|
|
20240220,091200,5353975,4760,4760,4760,4760,0
|
|
20240220,091100,5353975,4760,4740,4760,4740,3
|
|
20240220,091000,5339715,4760,4740,4760,4740,3
|
|
20240220,090900,5325455,4760,4740,4760,4740,3
|
|
20240220,090800,5311195,4760,4740,4760,4740,3
|
|
20240220,090700,5296935,4760,4735,4760,4735,26
|
|
20240220,090600,5173750,4760,4760,4760,4730,510
|
|
20240220,090500,2746180,4760,4730,4760,4730,11
|
|
20240220,090400,2693940,4760,4730,4760,4730,3
|
|
20240220,090300,2679690,4760,4750,4760,4750,2
|
|
20240220,090200,2670180,4755,4725,4755,4725,3
|
|
20240220,090100,2655945,4760,4730,4760,4725,4
|
|
20240220,090000,2636970,4760,4760,4760,4725,554
|