655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,195200,588638280,10320,10320,10320,10320,1399
|
|
20240220,195100,588638280,10320,10320,10320,10320,0
|
|
20240220,195000,588638280,10320,10320,10320,10320,0
|
|
20240220,194900,588638280,10320,10320,10320,10320,0
|
|
20240220,194800,588638280,10320,10320,10320,10320,0
|
|
20240220,194700,588638280,10320,10320,10320,10320,0
|
|
20240220,194600,588638280,10320,10320,10320,10320,0
|
|
20240220,194500,588638280,10320,10320,10320,10320,0
|
|
20240220,194400,588638280,10320,10320,10320,10320,0
|
|
20240220,194300,588638280,10320,10320,10320,10320,0
|
|
20240220,194200,588638280,10320,10320,10320,10320,0
|
|
20240220,194100,588638280,10320,10320,10320,10320,0
|
|
20240220,194000,588638280,10320,10320,10320,10320,0
|
|
20240220,193900,588638280,10320,10320,10320,10320,0
|
|
20240220,193800,588638280,10320,10320,10320,10320,0
|
|
20240220,193700,588638280,10320,10320,10320,10320,0
|
|
20240220,193600,588638280,10320,10320,10320,10320,0
|
|
20240220,193500,588638280,10320,10320,10320,10320,0
|
|
20240220,193400,588638280,10320,10320,10320,10320,0
|
|
20240220,193300,588638280,10320,10320,10320,10320,0
|
|
20240220,193200,588638280,10320,10320,10320,10320,0
|
|
20240220,193100,588638280,10320,10320,10320,10320,0
|
|
20240220,193000,588638280,10320,10320,10320,10320,0
|
|
20240220,192900,588638280,10320,10320,10320,10320,0
|
|
20240220,192800,588638280,10320,10320,10320,10320,0
|
|
20240220,192700,588638280,10320,10320,10320,10320,0
|
|
20240220,192600,588638280,10320,10320,10320,10320,0
|
|
20240220,192500,588638280,10320,10320,10320,10320,0
|
|
20240220,192400,588638280,10320,10320,10320,10320,0
|
|
20240220,192300,588638280,10320,10320,10320,10320,0
|
|
20240220,192200,588638280,10320,10320,10320,10320,1399
|
|
20240220,192100,588638280,10320,10320,10320,10320,0
|
|
20240220,192000,588638280,10320,10320,10320,10320,0
|
|
20240220,191900,588638280,10320,10320,10320,10320,0
|
|
20240220,191800,588638280,10320,10320,10320,10320,0
|
|
20240220,191700,588638280,10320,10320,10320,10320,0
|
|
20240220,191600,588638280,10320,10320,10320,10320,0
|
|
20240220,191500,588638280,10320,10320,10320,10320,0
|
|
20240220,191400,588638280,10320,10320,10320,10320,0
|
|
20240220,191300,588638280,10320,10320,10320,10320,0
|
|
20240220,191200,588638280,10320,10320,10320,10320,0
|
|
20240220,191100,588638280,10320,10320,10320,10320,0
|
|
20240220,191000,588638280,10320,10320,10320,10320,0
|
|
20240220,190900,588638280,10320,10320,10320,10320,0
|
|
20240220,190800,588638280,10320,10320,10320,10320,0
|
|
20240220,190700,588638280,10320,10320,10320,10320,0
|
|
20240220,190600,588638280,10320,10320,10320,10320,0
|
|
20240220,190500,588638280,10320,10320,10320,10320,0
|
|
20240220,190400,588638280,10320,10320,10320,10320,0
|
|
20240220,190300,588638280,10320,10320,10320,10320,0
|
|
20240220,190200,588638280,10320,10320,10320,10320,0
|
|
20240220,190100,588638280,10320,10320,10320,10320,0
|
|
20240220,190000,588638280,10320,10320,10320,10320,0
|
|
20240220,185900,588638280,10320,10320,10320,10320,0
|
|
20240220,185800,588638280,10320,10320,10320,10320,0
|
|
20240220,185700,588638280,10320,10320,10320,10320,0
|
|
20240220,185600,588638280,10320,10320,10320,10320,0
|
|
20240220,185500,588638280,10320,10320,10320,10320,0
|
|
20240220,185400,588638280,10320,10320,10320,10320,0
|
|
20240220,185300,588638280,10320,10320,10320,10320,0
|
|
20240220,185200,588638280,10320,10320,10320,10320,1399
|
|
20240220,185100,588638280,10320,10320,10320,10320,0
|
|
20240220,185000,588638280,10320,10320,10320,10320,0
|
|
20240220,184900,588638280,10320,10320,10320,10320,0
|
|
20240220,184800,588638280,10320,10320,10320,10320,0
|
|
20240220,184700,588638280,10320,10320,10320,10320,0
|
|
20240220,184600,588638280,10320,10320,10320,10320,0
|
|
20240220,184500,588638280,10320,10320,10320,10320,0
|
|
20240220,184400,588638280,10320,10320,10320,10320,0
|
|
20240220,184300,588638280,10320,10320,10320,10320,0
|
|
20240220,184200,588638280,10320,10320,10320,10320,0
|
|
20240220,184100,588638280,10320,10320,10320,10320,0
|
|
20240220,184000,588638280,10320,10320,10320,10320,0
|
|
20240220,183900,588638280,10320,10320,10320,10320,0
|
|
20240220,183800,588638280,10320,10320,10320,10320,0
|
|
20240220,183700,588638280,10320,10320,10320,10320,0
|
|
20240220,183600,588638280,10320,10320,10320,10320,0
|
|
20240220,183500,588638280,10320,10320,10320,10320,0
|
|
20240220,183400,588638280,10320,10320,10320,10320,0
|
|
20240220,183300,588638280,10320,10320,10320,10320,0
|
|
20240220,183200,588638280,10320,10320,10320,10320,0
|
|
20240220,183100,588638280,10320,10320,10320,10320,0
|
|
20240220,183000,588638280,10320,10320,10320,10320,0
|
|
20240220,182900,588638280,10320,10320,10320,10320,0
|
|
20240220,182800,588638280,10320,10320,10320,10320,0
|
|
20240220,182700,588638280,10320,10320,10320,10320,0
|
|
20240220,182600,588638280,10320,10320,10320,10320,0
|
|
20240220,182500,588638280,10320,10320,10320,10320,0
|
|
20240220,182400,588638280,10320,10320,10320,10320,0
|
|
20240220,182300,588638280,10320,10320,10320,10320,0
|
|
20240220,182200,588638280,10320,10320,10320,10320,1399
|
|
20240220,182100,588638280,10320,10320,10320,10320,0
|
|
20240220,182000,588638280,10320,10320,10320,10320,0
|
|
20240220,181900,588638280,10320,10320,10320,10320,0
|
|
20240220,181800,588638280,10320,10320,10320,10320,0
|
|
20240220,181700,588638280,10320,10320,10320,10320,0
|
|
20240220,181600,588638280,10320,10320,10320,10320,0
|
|
20240220,181500,588638280,10320,10320,10320,10320,0
|
|
20240220,181400,588638280,10320,10320,10320,10320,0
|
|
20240220,181300,588638280,10320,10320,10320,10320,0
|
|
20240220,181200,588638280,10320,10320,10320,10320,0
|
|
20240220,181100,588638280,10320,10320,10320,10320,0
|
|
20240220,181000,588638280,10320,10320,10320,10320,0
|
|
20240220,180900,588638280,10320,10320,10320,10320,0
|
|
20240220,180800,588638280,10320,10320,10320,10320,0
|
|
20240220,180700,588638280,10320,10320,10320,10320,0
|
|
20240220,180600,588638280,10320,10320,10320,10320,0
|
|
20240220,180500,588638280,10320,10320,10320,10320,0
|
|
20240220,180400,588638280,10320,10320,10320,10320,0
|
|
20240220,180300,588638280,10320,10320,10320,10320,0
|
|
20240220,180200,588638280,10320,10320,10320,10320,0
|
|
20240220,180100,588638280,10320,10320,10320,10320,0
|
|
20240220,180000,588638280,10320,10320,10320,10320,0
|
|
20240220,175900,588638280,10320,10320,10320,10320,0
|
|
20240220,175800,588638280,10320,10320,10320,10320,0
|
|
20240220,175700,588638280,10320,10320,10320,10320,0
|
|
20240220,175600,588638280,10320,10320,10320,10320,0
|
|
20240220,175500,588638280,10320,10320,10320,10320,0
|
|
20240220,175400,588638280,10320,10320,10320,10320,0
|
|
20240220,175300,588638280,10320,10320,10320,10320,0
|
|
20240220,175200,588638280,10320,10320,10320,10320,1399
|
|
20240220,175100,588638280,10320,10320,10320,10320,0
|
|
20240220,175000,588638280,10320,10320,10320,10320,0
|
|
20240220,174900,588638280,10320,10320,10320,10320,0
|
|
20240220,174800,588638280,10320,10320,10320,10320,0
|
|
20240220,174700,588638280,10320,10320,10320,10320,0
|
|
20240220,174600,588638280,10320,10320,10320,10320,0
|
|
20240220,174500,588638280,10320,10320,10320,10320,0
|
|
20240220,174400,588638280,10320,10320,10320,10320,0
|
|
20240220,174300,588638280,10320,10320,10320,10320,0
|
|
20240220,174200,588638280,10320,10320,10320,10320,0
|
|
20240220,174100,588638280,10320,10320,10320,10320,0
|
|
20240220,174000,588638280,10320,10320,10320,10320,0
|
|
20240220,173900,588638280,10320,10320,10320,10320,0
|
|
20240220,173800,588638280,10320,10320,10320,10320,0
|
|
20240220,173700,588638280,10320,10320,10320,10320,0
|
|
20240220,173600,588638280,10320,10320,10320,10320,0
|
|
20240220,173500,588638280,10320,10320,10320,10320,0
|
|
20240220,173400,588638280,10320,10320,10320,10320,0
|
|
20240220,173300,588638280,10320,10320,10320,10320,0
|
|
20240220,173200,588638280,10320,10320,10320,10320,0
|
|
20240220,173100,588638280,10320,10320,10320,10320,0
|
|
20240220,173000,588638280,10320,10320,10320,10320,0
|
|
20240220,172900,588638280,10320,10320,10320,10320,0
|
|
20240220,172800,588638280,10320,10320,10320,10320,0
|
|
20240220,172700,588638280,10320,10320,10320,10320,0
|
|
20240220,172600,588638280,10320,10320,10320,10320,0
|
|
20240220,172500,588638280,10320,10320,10320,10320,0
|
|
20240220,172400,588638280,10320,10320,10320,10320,0
|
|
20240220,172300,588638280,10320,10320,10320,10320,0
|
|
20240220,172200,588638280,10320,10320,10320,10320,1399
|
|
20240220,172100,588638280,10320,10320,10320,10320,0
|
|
20240220,172000,588638280,10320,10320,10320,10320,0
|
|
20240220,171900,588638280,10320,10320,10320,10320,0
|
|
20240220,171800,588638280,10320,10320,10320,10320,0
|
|
20240220,171700,588638280,10320,10320,10320,10320,0
|
|
20240220,171600,588638280,10320,10320,10320,10320,0
|
|
20240220,171500,588638280,10320,10320,10320,10320,0
|
|
20240220,171400,588638280,10320,10320,10320,10320,0
|
|
20240220,171300,588638280,10320,10320,10320,10320,0
|
|
20240220,171200,588638280,10320,10320,10320,10320,0
|
|
20240220,171100,588638280,10320,10320,10320,10320,0
|
|
20240220,171000,588638280,10320,10320,10320,10320,0
|
|
20240220,170900,588638280,10320,10320,10320,10320,0
|
|
20240220,170800,588638280,10320,10320,10320,10320,0
|
|
20240220,170700,588638280,10320,10320,10320,10320,0
|
|
20240220,170600,588638280,10320,10320,10320,10320,0
|
|
20240220,170500,588638280,10320,10320,10320,10320,0
|
|
20240220,170400,588638280,10320,10320,10320,10320,0
|
|
20240220,170300,588638280,10320,10320,10320,10320,0
|
|
20240220,170200,588638280,10320,10320,10320,10320,0
|
|
20240220,170100,588638280,10320,10320,10320,10320,0
|
|
20240220,170000,588638280,10320,10320,10320,10320,0
|
|
20240220,165900,588638280,10320,10320,10320,10320,0
|
|
20240220,165800,588638280,10320,10320,10320,10320,0
|
|
20240220,165700,588638280,10320,10320,10320,10320,0
|
|
20240220,165600,588638280,10320,10320,10320,10320,0
|
|
20240220,165500,588638280,10320,10320,10320,10320,0
|
|
20240220,165400,588638280,10320,10320,10320,10320,0
|
|
20240220,165300,588638280,10320,10320,10320,10320,0
|
|
20240220,165200,588638280,10320,10320,10320,10320,1399
|
|
20240220,165100,588638280,10320,10320,10320,10320,0
|
|
20240220,165000,588638280,10320,10320,10320,10320,0
|
|
20240220,164900,588638280,10320,10320,10320,10320,0
|
|
20240220,164800,588638280,10320,10320,10320,10320,0
|
|
20240220,164700,588638280,10320,10320,10320,10320,0
|
|
20240220,164600,588638280,10320,10320,10320,10320,0
|
|
20240220,164500,588638280,10320,10320,10320,10320,0
|
|
20240220,164400,588638280,10320,10320,10320,10320,0
|
|
20240220,164300,588638280,10320,10320,10320,10320,0
|
|
20240220,164200,588638280,10320,10320,10320,10320,0
|
|
20240220,164100,588638280,10320,10320,10320,10320,0
|
|
20240220,164000,588638280,10320,10320,10320,10320,0
|
|
20240220,163900,588638280,10320,10320,10320,10320,0
|
|
20240220,163800,588638280,10320,10320,10320,10320,0
|
|
20240220,163700,588638280,10320,10320,10320,10320,0
|
|
20240220,163600,588638280,10320,10320,10320,10320,0
|
|
20240220,163500,588638280,10320,10320,10320,10320,0
|
|
20240220,163400,588638280,10320,10320,10320,10320,0
|
|
20240220,163300,588638280,10320,10320,10320,10320,0
|
|
20240220,163200,588638280,10320,10320,10320,10320,0
|
|
20240220,163100,588638280,10320,10320,10320,10320,0
|
|
20240220,163000,588638280,10320,10320,10320,10320,0
|
|
20240220,162900,588638280,10320,10320,10320,10320,0
|
|
20240220,162800,588638280,10320,10320,10320,10320,0
|
|
20240220,162700,588638280,10320,10320,10320,10320,0
|
|
20240220,162600,588638280,10320,10320,10320,10320,0
|
|
20240220,162500,588638280,10320,10320,10320,10320,0
|
|
20240220,162400,588638280,10320,10320,10320,10320,0
|
|
20240220,162300,588638280,10320,10320,10320,10320,0
|
|
20240220,162200,588638280,10320,10320,10320,10320,1399
|
|
20240220,162100,588638280,10320,10320,10320,10320,0
|
|
20240220,162000,588638280,10320,10320,10320,10320,0
|
|
20240220,161900,588638280,10320,10320,10320,10320,0
|
|
20240220,161800,588638280,10320,10320,10320,10320,0
|
|
20240220,161700,588638280,10320,10320,10320,10320,0
|
|
20240220,161600,588638280,10320,10320,10320,10320,0
|
|
20240220,161500,588638280,10320,10320,10320,10320,0
|
|
20240220,161400,588638280,10320,10320,10320,10320,0
|
|
20240220,161300,588638280,10320,10320,10320,10320,0
|
|
20240220,161200,588638280,10320,10320,10320,10320,0
|
|
20240220,161100,588638280,10320,10320,10320,10320,0
|
|
20240220,161000,588638280,10320,10320,10320,10320,0
|
|
20240220,160900,588638280,10320,10320,10320,10320,0
|
|
20240220,160800,588638280,10320,10320,10320,10320,0
|
|
20240220,160700,588638280,10320,10320,10320,10320,0
|
|
20240220,160600,588638280,10320,10320,10320,10320,0
|
|
20240220,160500,588638280,10320,10320,10320,10320,0
|
|
20240220,160400,588638280,10320,10320,10320,10320,0
|
|
20240220,160300,588638280,10320,10320,10320,10320,0
|
|
20240220,160200,588638280,10320,10320,10320,10320,0
|
|
20240220,160100,588638280,10320,10320,10320,10320,0
|
|
20240220,160000,588638280,10320,10320,10320,10320,0
|
|
20240220,155900,588638280,10320,10320,10320,10320,0
|
|
20240220,155800,588638280,10320,10320,10320,10320,0
|
|
20240220,155700,588638280,10320,10320,10320,10320,0
|
|
20240220,155600,588638280,10320,10320,10320,10320,0
|
|
20240220,155500,588638280,10320,10320,10320,10320,0
|
|
20240220,155400,588638280,10320,10320,10320,10320,0
|
|
20240220,155300,588638280,10320,10320,10320,10320,0
|
|
20240220,155200,588638280,10320,10320,10320,10320,1399
|
|
20240220,155100,588638280,10320,10320,10320,10320,0
|
|
20240220,155000,588638280,10320,10320,10320,10320,0
|
|
20240220,154900,588638280,10320,10320,10320,10320,0
|
|
20240220,154800,588638280,10320,10320,10320,10320,0
|
|
20240220,154700,588638280,10320,10320,10320,10320,0
|
|
20240220,154600,588638280,10320,10320,10320,10320,0
|
|
20240220,154500,588638280,10320,10320,10320,10320,0
|
|
20240220,154400,588638280,10320,10320,10320,10320,0
|
|
20240220,154300,588638280,10320,10320,10320,10320,0
|
|
20240220,154200,588638280,10320,10320,10320,10320,0
|
|
20240220,154100,588638280,10320,10320,10320,10320,0
|
|
20240220,154000,588638280,10320,10320,10320,10320,0
|
|
20240220,153900,588638280,10320,10320,10320,10320,0
|
|
20240220,153800,588638280,10320,10320,10320,10320,0
|
|
20240220,153700,588638280,10320,10320,10320,10320,0
|
|
20240220,153600,588638280,10320,10320,10320,10320,0
|
|
20240220,153500,588638280,10320,10320,10320,10320,0
|
|
20240220,153400,588638280,10320,10320,10320,10320,0
|
|
20240220,153300,588638280,10320,10320,10320,10320,0
|
|
20240220,153200,588638280,10320,10320,10320,10320,0
|
|
20240220,153100,588638280,10320,10320,10320,10320,0
|
|
20240220,153000,588638280,10320,10320,10320,10320,1399
|
|
20240220,152900,574200600,10360,10360,10360,10360,0
|
|
20240220,152800,574200600,10360,10360,10360,10360,0
|
|
20240220,152700,574200600,10360,10360,10360,10360,0
|
|
20240220,152600,574200600,10360,10360,10360,10360,0
|
|
20240220,152500,574200600,10360,10360,10360,10360,0
|
|
20240220,152400,574200600,10360,10360,10360,10360,0
|
|
20240220,152300,574200600,10360,10360,10360,10360,0
|
|
20240220,152200,574200600,10360,10360,10360,10360,0
|
|
20240220,152100,574200600,10360,10360,10360,10360,0
|
|
20240220,152000,574200600,10360,10360,10360,10360,0
|
|
20240220,151900,574200600,10360,10350,10360,10350,280
|
|
20240220,151800,571302590,10350,10340,10350,10340,80
|
|
20240220,151700,570474700,10350,10360,10360,10340,98
|
|
20240220,151600,569461050,10360,10360,10360,10360,0
|
|
20240220,151500,569461050,10360,10360,10360,10360,41
|
|
20240220,151400,569036290,10370,10350,10370,10350,92
|
|
20240220,151300,568082910,10360,10360,10360,10360,11
|
|
20240220,151200,567968950,10360,10360,10370,10360,191
|
|
20240220,151100,565989040,10360,10360,10360,10360,115
|
|
20240220,151000,564797640,10340,10340,10340,10340,25
|
|
20240220,150900,564539140,10340,10360,10360,10340,34
|
|
20240220,150800,564187130,10370,10370,10370,10370,0
|
|
20240220,150700,564187130,10370,10370,10370,10370,0
|
|
20240220,150600,564187130,10370,10370,10370,10370,6
|
|
20240220,150500,564124910,10370,10370,10370,10370,0
|
|
20240220,150400,564124910,10370,10370,10370,10370,0
|
|
20240220,150300,564124910,10370,10370,10370,10370,0
|
|
20240220,150200,564124910,10370,10370,10370,10370,47
|
|
20240220,150100,563637520,10320,10320,10320,10320,0
|
|
20240220,150000,563637520,10320,10320,10320,10320,0
|
|
20240220,145900,563637520,10320,10320,10320,10320,11
|
|
20240220,145800,563524000,10320,10320,10320,10320,0
|
|
20240220,145700,563524000,10320,10320,10320,10320,0
|
|
20240220,145600,563524000,10320,10320,10320,10320,45
|
|
20240220,145500,563059600,10310,10310,10310,10310,0
|
|
20240220,145400,563059600,10310,10310,10310,10310,0
|
|
20240220,145300,563059600,10310,10310,10310,10310,1
|
|
20240220,145200,563049290,10310,10320,10320,10310,143
|
|
20240220,145100,561574570,10320,10320,10320,10320,100
|
|
20240220,145000,560542570,10330,10330,10330,10320,368
|
|
20240220,144900,556741220,10330,10330,10330,10330,449
|
|
20240220,144800,552103050,10330,10390,10390,10330,1825
|
|
20240220,144700,533234380,10390,10390,10390,10390,0
|
|
20240220,144600,533234380,10390,10390,10390,10390,0
|
|
20240220,144500,533234380,10390,10390,10390,10390,0
|
|
20240220,144400,533234380,10390,10390,10390,10390,0
|
|
20240220,144300,533234380,10390,10390,10390,10390,0
|
|
20240220,144200,533234380,10390,10390,10390,10390,0
|
|
20240220,144100,533234380,10390,10390,10390,10390,10
|
|
20240220,144000,533130480,10390,10390,10390,10390,47
|
|
20240220,143900,532642150,10390,10390,10390,10390,0
|
|
20240220,143800,532642150,10390,10390,10390,10390,0
|
|
20240220,143700,532642150,10390,10390,10390,10390,0
|
|
20240220,143600,532642150,10390,10390,10390,10390,0
|
|
20240220,143500,532642150,10390,10390,10390,10390,0
|
|
20240220,143400,532642150,10390,10390,10390,10390,0
|
|
20240220,143300,532642150,10390,10390,10390,10390,0
|
|
20240220,143200,532642150,10390,10390,10390,10390,0
|
|
20240220,143100,532642150,10390,10390,10390,10390,5
|
|
20240220,143000,532590200,10390,10390,10390,10390,0
|
|
20240220,142900,532590200,10390,10390,10390,10390,0
|
|
20240220,142800,532590200,10390,10390,10390,10390,0
|
|
20240220,142700,532590200,10390,10390,10390,10390,0
|
|
20240220,142600,532590200,10390,10400,10400,10390,3
|
|
20240220,142500,532559020,10410,10410,10410,10410,0
|
|
20240220,142400,532559020,10410,10350,10410,10350,4
|
|
20240220,142300,532517440,10410,10400,10410,10400,452
|
|
20240220,142200,527816620,10400,10400,10400,10400,5
|
|
20240220,142100,527764620,10320,10410,10410,10320,12008
|
|
20240220,142000,403727230,10410,10410,10410,10410,8
|
|
20240220,141900,403643950,10410,10410,10430,10410,44
|
|
20240220,141800,403185070,10410,10410,10410,10410,18
|
|
20240220,141700,402997690,10410,10410,10410,10410,15
|
|
20240220,141600,402841540,10390,10390,10390,10390,0
|
|
20240220,141500,402841540,10390,10390,10390,10390,0
|
|
20240220,141400,402841540,10390,10390,10390,10390,37
|
|
20240220,141300,402457110,10390,10390,10390,10390,0
|
|
20240220,141200,402457110,10390,10390,10390,10390,0
|
|
20240220,141100,402457110,10390,10390,10390,10390,0
|
|
20240220,141000,402457110,10390,10390,10390,10390,0
|
|
20240220,140900,402457110,10390,10390,10390,10390,0
|
|
20240220,140800,402457110,10390,10390,10390,10390,1
|
|
20240220,140700,402446720,10390,10420,10420,10390,801
|
|
20240220,140600,394112220,10450,10450,10450,10450,0
|
|
20240220,140500,394112220,10450,10450,10450,10450,0
|
|
20240220,140400,394112220,10450,10450,10450,10450,0
|
|
20240220,140300,394112220,10450,10450,10450,10450,0
|
|
20240220,140200,394112220,10450,10450,10450,10450,12
|
|
20240220,140100,393986820,10450,10450,10450,10450,0
|
|
20240220,140000,393986820,10450,10450,10450,10450,0
|
|
20240220,135900,393986820,10450,10450,10450,10450,0
|
|
20240220,135800,393986820,10450,10450,10450,10450,0
|
|
20240220,135700,393986820,10450,10450,10450,10450,47
|
|
20240220,135600,393495670,10450,10450,10450,10450,0
|
|
20240220,135500,393495670,10450,10450,10450,10450,4
|
|
20240220,135400,393453870,10450,10450,10450,10450,0
|
|
20240220,135300,393453870,10450,10450,10450,10450,0
|
|
20240220,135200,393453870,10450,10450,10450,10450,0
|
|
20240220,135100,393453870,10450,10450,10450,10450,0
|
|
20240220,135000,393453870,10450,10450,10450,10450,0
|
|
20240220,134900,393453870,10450,10450,10450,10450,0
|
|
20240220,134800,393453870,10450,10450,10450,10400,42
|
|
20240220,134700,393015020,10450,10450,10450,10450,13
|
|
20240220,134600,392879170,10450,10450,10450,10450,3
|
|
20240220,134500,392847820,10450,10450,10450,10450,15
|
|
20240220,134400,392691070,10450,10450,10450,10450,3
|
|
20240220,134300,392659720,10450,10450,10450,10450,0
|
|
20240220,134200,392659720,10450,10450,10450,10450,555
|
|
20240220,134100,386859970,10430,10430,10430,10430,38
|
|
20240220,134000,386463630,10430,10430,10430,10430,39
|
|
20240220,133900,386056860,10430,10440,10450,10430,295
|
|
20240220,133800,382976740,10450,10450,10450,10450,0
|
|
20240220,133700,382976740,10450,10440,10450,10440,500
|
|
20240220,133600,377753030,10440,10440,10440,10440,0
|
|
20240220,133500,377753030,10440,10440,10440,10440,656
|
|
20240220,133400,370904390,10430,10440,10440,10430,200
|
|
20240220,133300,368817390,10440,10440,10440,10440,0
|
|
20240220,133200,368817390,10440,10440,10440,10440,0
|
|
20240220,133100,368817390,10440,10440,10440,10440,0
|
|
20240220,133000,368817390,10440,10410,10440,10410,243
|
|
20240220,132900,366283470,10440,10440,10440,10440,0
|
|
20240220,132800,366283470,10440,10430,10440,10430,5
|
|
20240220,132700,366231290,10410,10410,10410,10400,328
|
|
20240220,132600,362817300,10430,10430,10430,10430,0
|
|
20240220,132500,362817300,10430,10430,10430,10430,1
|
|
20240220,132400,362806870,10440,10440,10440,10440,0
|
|
20240220,132300,362806870,10440,10440,10440,10440,0
|
|
20240220,132200,362806870,10440,10440,10440,10440,0
|
|
20240220,132100,362806870,10440,10440,10440,10440,0
|
|
20240220,132000,362806870,10440,10440,10440,10440,0
|
|
20240220,131900,362806870,10440,10410,10440,10410,95
|
|
20240220,131800,361816660,10430,10430,10430,10430,0
|
|
20240220,131700,361816660,10430,10430,10430,10430,0
|
|
20240220,131600,361816660,10430,10430,10430,10430,10
|
|
20240220,131500,361712360,10410,10410,10410,10410,0
|
|
20240220,131400,361712360,10410,10420,10420,10410,10
|
|
20240220,131300,361608230,10440,10440,10440,10440,0
|
|
20240220,131200,361608230,10440,10440,10440,10440,0
|
|
20240220,131100,361608230,10440,10440,10440,10440,0
|
|
20240220,131000,361608230,10440,10440,10440,10440,0
|
|
20240220,130900,361608230,10440,10440,10440,10440,0
|
|
20240220,130800,361608230,10440,10440,10440,10440,0
|
|
20240220,130700,361608230,10440,10440,10440,10440,153
|
|
20240220,130600,360010910,10410,10410,10410,10410,0
|
|
20240220,130500,360010910,10410,10410,10410,10410,0
|
|
20240220,130400,360010910,10410,10410,10410,10410,0
|
|
20240220,130300,360010910,10410,10410,10410,10410,1
|
|
20240220,130200,360000500,10420,10440,10440,10420,690
|
|
20240220,130100,352806060,10440,10440,10440,10440,0
|
|
20240220,130000,352806060,10440,10440,10440,10440,0
|
|
20240220,125900,352806060,10440,10440,10440,10440,20
|
|
20240220,125800,352597260,10440,10440,10440,10440,39
|
|
20240220,125700,352190100,10450,10450,10450,10450,0
|
|
20240220,125600,352190100,10450,10450,10450,10450,9
|
|
20240220,125500,352096050,10450,10500,10500,10450,1161
|
|
20240220,125400,339952960,10500,10500,10500,10500,0
|
|
20240220,125300,339952960,10500,10500,10500,10500,0
|
|
20240220,125200,339952960,10500,10500,10500,10500,16
|
|
20240220,125100,339784960,10490,10490,10490,10490,0
|
|
20240220,125000,339784960,10490,10490,10490,10490,0
|
|
20240220,124900,339784960,10490,10490,10490,10490,1
|
|
20240220,124800,339774470,10500,10480,10500,10480,10
|
|
20240220,124700,339669500,10490,10490,10490,10490,42
|
|
20240220,124600,339228920,10460,10460,10460,10460,3
|
|
20240220,124500,339197540,10460,10460,10460,10460,0
|
|
20240220,124400,339197540,10460,10460,10460,10460,0
|
|
20240220,124300,339197540,10460,10460,10460,10460,0
|
|
20240220,124200,339197540,10460,10460,10460,10460,0
|
|
20240220,124100,339197540,10460,10460,10460,10460,1
|
|
20240220,124000,339187080,10490,10490,10490,10490,0
|
|
20240220,123900,339187080,10490,10490,10490,10490,1
|
|
20240220,123800,339176590,10500,10500,10500,10500,0
|
|
20240220,123700,339176590,10500,10500,10500,10500,0
|
|
20240220,123600,339176590,10500,10500,10500,10500,0
|
|
20240220,123500,339176590,10500,10500,10500,10500,0
|
|
20240220,123400,339176590,10500,10500,10500,10500,0
|
|
20240220,123300,339176590,10500,10500,10500,10500,41
|
|
20240220,123200,338746090,10490,10490,10490,10490,0
|
|
20240220,123100,338746090,10490,10490,10490,10490,3
|
|
20240220,123000,338714620,10500,10500,10500,10500,0
|
|
20240220,122900,338714620,10500,10500,10500,10500,0
|
|
20240220,122800,338714620,10500,10500,10500,10500,29
|
|
20240220,122700,338410120,10500,10500,10500,10500,0
|
|
20240220,122600,338410120,10500,10500,10500,10500,0
|
|
20240220,122500,338410120,10500,10500,10500,10500,1
|
|
20240220,122400,338399620,10500,10500,10500,10500,0
|
|
20240220,122300,338399620,10500,10500,10500,10500,0
|
|
20240220,122200,338399620,10500,10500,10500,10500,0
|
|
20240220,122100,338399620,10500,10500,10500,10500,0
|
|
20240220,122000,338399620,10500,10500,10500,10500,0
|
|
20240220,121900,338399620,10500,10500,10500,10500,5
|
|
20240220,121800,338347120,10500,10500,10500,10500,0
|
|
20240220,121700,338347120,10500,10500,10500,10500,1
|
|
20240220,121600,338336620,10510,10510,10510,10510,0
|
|
20240220,121500,338336620,10510,10510,10510,10510,0
|
|
20240220,121400,338336620,10510,10510,10510,10510,0
|
|
20240220,121300,338336620,10510,10510,10510,10510,0
|
|
20240220,121200,338336620,10510,10510,10510,10510,5
|
|
20240220,121100,338284070,10500,10500,10500,10500,0
|
|
20240220,121000,338284070,10500,10500,10500,10500,0
|
|
20240220,120900,338284070,10500,10500,10500,10500,136
|
|
20240220,120800,336856070,10530,10490,10530,10490,960
|
|
20240220,120700,326775170,10470,10460,10470,10460,560
|
|
20240220,120600,320916510,10460,10450,10460,10440,544
|
|
20240220,120500,315233300,10450,10450,10450,10450,10
|
|
20240220,120400,315128800,10420,10420,10420,10420,417
|
|
20240220,120300,310783660,10450,10450,10450,10450,0
|
|
20240220,120200,310783660,10450,10450,10450,10450,0
|
|
20240220,120100,310783660,10450,10450,10450,10450,0
|
|
20240220,120000,310783660,10450,10450,10450,10450,5
|
|
20240220,115900,310731410,10450,10430,10450,10430,32
|
|
20240220,115800,310397490,10430,10420,10430,10420,439
|
|
20240220,115700,305819520,10400,10400,10400,10400,65
|
|
20240220,115600,305143520,10430,10430,10430,10430,0
|
|
20240220,115500,305143520,10430,10430,10430,10430,0
|
|
20240220,115400,305143520,10430,10430,10430,10430,0
|
|
20240220,115300,305143520,10430,10430,10430,10430,0
|
|
20240220,115200,305143520,10430,10430,10430,10430,0
|
|
20240220,115100,305143520,10430,10430,10430,10430,0
|
|
20240220,115000,305143520,10430,10430,10430,10430,0
|
|
20240220,114900,305143520,10430,10430,10430,10430,0
|
|
20240220,114800,305143520,10430,10430,10430,10430,7
|
|
20240220,114700,305070510,10430,10430,10430,10430,0
|
|
20240220,114600,305070510,10430,10430,10430,10430,0
|
|
20240220,114500,305070510,10430,10430,10430,10430,0
|
|
20240220,114400,305070510,10430,10430,10430,10430,47
|
|
20240220,114300,304580300,10430,10430,10430,10430,0
|
|
20240220,114200,304580300,10430,10430,10430,10430,0
|
|
20240220,114100,304580300,10430,10430,10430,10430,0
|
|
20240220,114000,304580300,10430,10430,10430,10430,0
|
|
20240220,113900,304580300,10430,10430,10430,10430,0
|
|
20240220,113800,304580300,10430,10430,10430,10430,0
|
|
20240220,113700,304580300,10430,10430,10430,10430,0
|
|
20240220,113600,304580300,10430,10430,10430,10430,0
|
|
20240220,113500,304580300,10430,10430,10430,10430,0
|
|
20240220,113400,304580300,10430,10430,10430,10430,0
|
|
20240220,113300,304580300,10430,10430,10430,10430,0
|
|
20240220,113200,304580300,10430,10430,10430,10430,0
|
|
20240220,113100,304580300,10430,10430,10430,10430,0
|
|
20240220,113000,304580300,10430,10430,10430,10430,0
|
|
20240220,112900,304580300,10430,10430,10430,10430,2
|
|
20240220,112800,304559440,10450,10450,10450,10450,0
|
|
20240220,112700,304559440,10450,10450,10450,10450,0
|
|
20240220,112600,304559440,10450,10450,10450,10450,0
|
|
20240220,112500,304559440,10450,10390,10450,10390,27
|
|
20240220,112400,304278850,10390,10390,10390,10390,162
|
|
20240220,112300,302595670,10390,10450,10450,10390,395
|
|
20240220,112200,298488750,10410,10410,10410,10410,0
|
|
20240220,112100,298488750,10410,10410,10410,10410,0
|
|
20240220,112000,298488750,10410,10410,10410,10410,772
|
|
20240220,111900,290452230,10470,10470,10470,10470,3
|
|
20240220,111800,290420820,10470,10470,10470,10470,0
|
|
20240220,111700,290420820,10470,10460,10470,10460,48
|
|
20240220,111600,289918520,10420,10420,10420,10420,202
|
|
20240220,111500,287813680,10460,10460,10460,10460,0
|
|
20240220,111400,287813680,10460,10460,10460,10460,0
|
|
20240220,111300,287813680,10460,10460,10460,10460,0
|
|
20240220,111200,287813680,10460,10460,10460,10460,0
|
|
20240220,111100,287813680,10460,10460,10460,10460,3
|
|
20240220,111000,287782300,10420,10420,10420,10420,0
|
|
20240220,110900,287782300,10420,10420,10420,10420,0
|
|
20240220,110800,287782300,10420,10420,10420,10420,0
|
|
20240220,110700,287782300,10420,10420,10420,10420,491
|
|
20240220,110600,282666080,10470,10470,10470,10470,0
|
|
20240220,110500,282666080,10470,10440,10470,10440,7
|
|
20240220,110400,282592910,10420,10420,10420,10420,0
|
|
20240220,110300,282592910,10420,10420,10420,10420,0
|
|
20240220,110200,282592910,10420,10440,10440,10420,14
|
|
20240220,110100,282447010,10440,10440,10440,10440,111
|
|
20240220,110000,281288170,10440,10440,10440,10440,50
|
|
20240220,105900,280766170,10410,10480,10480,10410,378
|
|
20240220,105800,276822570,10440,10440,10440,10440,0
|
|
20240220,105700,276822570,10440,10470,10470,10440,1206
|
|
20240220,105600,264207580,10520,10490,10520,10480,85
|
|
20240220,105500,263316040,10500,10520,10530,10500,69
|
|
20240220,105400,262590190,10490,10510,10520,10490,251
|
|
20240220,105300,259955990,10510,10510,10510,10510,97
|
|
20240220,105200,258936520,10490,10500,10500,10480,3
|
|
20240220,105100,258905050,10500,10500,10500,10500,4
|
|
20240220,105000,258863050,10510,10510,10510,10510,50
|
|
20240220,104900,258337550,10510,10500,10510,10500,20
|
|
20240220,104800,258127520,10500,10500,10500,10500,0
|
|
20240220,104700,258127520,10500,10500,10500,10500,4
|
|
20240220,104600,258085520,10520,10500,10520,10490,52
|
|
20240220,104500,257538800,10470,10470,10470,10470,209
|
|
20240220,104400,255350570,10510,10510,10510,10510,0
|
|
20240220,104300,255350570,10510,10510,10510,10510,10
|
|
20240220,104200,255245470,10520,10520,10520,10520,0
|
|
20240220,104100,255245470,10520,10520,10520,10520,0
|
|
20240220,104000,255245470,10520,10520,10520,10520,0
|
|
20240220,103900,255245470,10520,10520,10520,10520,30
|
|
20240220,103800,254929870,10520,10520,10520,10520,10
|
|
20240220,103700,254824670,10520,10520,10520,10520,0
|
|
20240220,103600,254824670,10520,10490,10520,10490,143
|
|
20240220,103500,253323200,10520,10470,10520,10470,32
|
|
20240220,103400,252986990,10470,10530,10530,10470,132
|
|
20240220,103300,251604710,10530,10530,10530,10530,2
|
|
20240220,103200,251583650,10530,10530,10540,10500,114
|
|
20240220,103100,250386200,10540,10510,10540,10510,15
|
|
20240220,103000,250228250,10500,10460,10500,10460,355
|
|
20240220,102900,246509500,10450,10450,10450,10450,91
|
|
20240220,102800,245558550,10440,10440,10440,10440,76
|
|
20240220,102700,244765110,10440,10440,10440,10440,0
|
|
20240220,102600,244765110,10440,10440,10440,10440,10
|
|
20240220,102500,244660710,10440,10440,10440,10440,16
|
|
20240220,102400,244493670,10400,10380,10460,10380,1211
|
|
20240220,102300,231907970,10380,10380,10380,10380,13
|
|
20240220,102200,231773030,10390,10390,10390,10390,0
|
|
20240220,102100,231773030,10390,10390,10390,10390,0
|
|
20240220,102000,231773030,10390,10340,10390,10340,4081
|
|
20240220,101900,189399110,10340,10340,10340,10340,1
|
|
20240220,101800,189388770,10310,10310,10310,10310,0
|
|
20240220,101700,189388770,10310,10370,10370,10310,407
|
|
20240220,101600,185185140,10370,10370,10370,10370,0
|
|
20240220,101500,185185140,10370,10370,10370,10370,0
|
|
20240220,101400,185185140,10370,10350,10390,10350,32
|
|
20240220,101300,184853620,10350,10350,10350,10350,213
|
|
20240220,101200,182649070,10350,10350,10350,10350,0
|
|
20240220,101100,182649070,10350,10350,10350,10350,288
|
|
20240220,101000,179668270,10390,10390,10390,10390,0
|
|
20240220,100900,179668270,10390,10390,10390,10390,2
|
|
20240220,100800,179647490,10390,10390,10390,10390,1
|
|
20240220,100700,179637100,10390,10390,10390,10390,3
|
|
20240220,100600,179605930,10390,10390,10390,10390,0
|
|
20240220,100500,179605930,10390,10390,10390,10390,0
|
|
20240220,100400,179605930,10390,10390,10390,10390,28
|
|
20240220,100300,179315010,10390,10390,10390,10390,2
|
|
20240220,100200,179294230,10400,10400,10400,10400,0
|
|
20240220,100100,179294230,10400,10400,10400,10400,0
|
|
20240220,100000,179294230,10400,10400,10400,10400,0
|
|
20240220,095900,179294230,10400,10400,10400,10400,0
|
|
20240220,095800,179294230,10400,10400,10400,10400,0
|
|
20240220,095700,179294230,10400,10400,10400,10400,5
|
|
20240220,095600,179242230,10400,10340,10400,10340,5558
|
|
20240220,095500,121772250,10340,10380,10380,10340,650
|
|
20240220,095400,115041280,10370,10370,10370,10370,35
|
|
20240220,095300,114678330,10360,10360,10360,10360,0
|
|
20240220,095200,114678330,10360,10360,10360,10360,0
|
|
20240220,095100,114678330,10360,10360,10360,10360,3
|
|
20240220,095000,114647250,10310,10310,10310,10310,0
|
|
20240220,094900,114647250,10310,10430,10430,10310,747
|
|
20240220,094800,106894730,10430,10430,10430,10430,0
|
|
20240220,094700,106894730,10430,10430,10430,10430,0
|
|
20240220,094600,106894730,10430,10430,10430,10430,1
|
|
20240220,094500,106884300,10410,10410,10410,10410,0
|
|
20240220,094400,106884300,10410,10410,10410,10410,0
|
|
20240220,094300,106884300,10410,10410,10410,10410,0
|
|
20240220,094200,106884300,10410,10410,10410,10410,0
|
|
20240220,094100,106884300,10410,10410,10410,10410,0
|
|
20240220,094000,106884300,10410,10430,10430,10410,50
|
|
20240220,093900,106363290,10430,10500,10500,10430,2
|
|
20240220,093800,106342360,10510,10450,10510,10430,26
|
|
20240220,093700,106070800,10520,10520,10520,10520,0
|
|
20240220,093600,106070800,10520,10520,10520,10520,1
|
|
20240220,093500,106060280,10450,10450,10450,10450,0
|
|
20240220,093400,106060280,10450,10490,10490,10450,363
|
|
20240220,093300,102262230,10530,10530,10530,10530,0
|
|
20240220,093200,102262230,10530,10530,10530,10530,42
|
|
20240220,093100,101819970,10490,10480,10490,10480,345
|
|
20240220,093000,98204240,10450,10450,10450,10450,139
|
|
20240220,092900,96751690,10450,10450,10450,10450,134
|
|
20240220,092800,95351390,10390,10390,10390,10380,917
|
|
20240220,092700,85825600,10390,10390,10390,10390,0
|
|
20240220,092600,85825600,10390,10390,10390,10390,0
|
|
20240220,092500,85825600,10390,10390,10390,10390,39
|
|
20240220,092400,85420390,10380,10490,10490,10380,2846
|
|
20240220,092300,55703800,10490,10510,10510,10490,1343
|
|
20240220,092200,41599670,10520,10530,10530,10520,343
|
|
20240220,092100,37990310,10550,10550,10550,10550,19
|
|
20240220,092000,37789860,10550,10550,10550,10550,10
|
|
20240220,091900,37684360,10530,10530,10530,10530,3
|
|
20240220,091800,37652770,10530,10530,10530,10530,19
|
|
20240220,091700,37452700,10530,10520,10530,10520,232
|
|
20240220,091600,35012000,10520,10530,10530,10520,50
|
|
20240220,091500,34485990,10530,10550,10550,10530,1054
|
|
20240220,091400,23376280,10560,10560,10560,10560,100
|
|
20240220,091300,22320280,10560,10560,10560,10560,305
|
|
20240220,091200,19099480,10550,10570,10570,10550,510
|
|
20240220,091100,13713080,10580,10580,10580,10580,216
|
|
20240220,091000,11427800,10590,10590,10590,10590,1
|
|
20240220,090900,11417210,10650,10650,10650,10650,390
|
|
20240220,090800,7263710,10640,10640,10640,10640,0
|
|
20240220,090700,7263710,10640,10630,10640,10630,100
|
|
20240220,090600,6199800,10580,10590,10620,10580,252
|
|
20240220,090500,3523910,10590,10570,10590,10570,3
|
|
20240220,090400,3492170,10570,10570,10570,10570,0
|
|
20240220,090300,3492170,10570,10570,10570,10570,0
|
|
20240220,090200,3492170,10570,10510,10570,10510,14
|
|
20240220,090100,3344790,10580,10510,10580,10510,12
|
|
20240220,090000,3218600,10450,10450,10450,10450,308
|