618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191500,187320200,13360,13360,13360,13360,3248
|
|
20240220,191400,187320200,13360,13360,13360,13360,0
|
|
20240220,191300,187320200,13360,13360,13360,13360,0
|
|
20240220,191200,187320200,13360,13360,13360,13360,0
|
|
20240220,191100,187320200,13360,13360,13360,13360,0
|
|
20240220,191000,187320200,13360,13360,13360,13360,0
|
|
20240220,190900,187320200,13360,13360,13360,13360,0
|
|
20240220,190800,187320200,13360,13360,13360,13360,0
|
|
20240220,190700,187320200,13360,13360,13360,13360,0
|
|
20240220,190600,187320200,13360,13360,13360,13360,0
|
|
20240220,190500,187320200,13360,13360,13360,13360,0
|
|
20240220,190400,187320200,13360,13360,13360,13360,0
|
|
20240220,190300,187320200,13360,13360,13360,13360,0
|
|
20240220,190200,187320200,13360,13360,13360,13360,0
|
|
20240220,190100,187320200,13360,13360,13360,13360,0
|
|
20240220,190000,187320200,13360,13360,13360,13360,0
|
|
20240220,185900,187320200,13360,13360,13360,13360,0
|
|
20240220,185800,187320200,13360,13360,13360,13360,0
|
|
20240220,185700,187320200,13360,13360,13360,13360,0
|
|
20240220,185600,187320200,13360,13360,13360,13360,0
|
|
20240220,185500,187320200,13360,13360,13360,13360,0
|
|
20240220,185400,187320200,13360,13360,13360,13360,0
|
|
20240220,185300,187320200,13360,13360,13360,13360,0
|
|
20240220,185200,187320200,13360,13360,13360,13360,0
|
|
20240220,185100,187320200,13360,13360,13360,13360,0
|
|
20240220,185000,187320200,13360,13360,13360,13360,0
|
|
20240220,184900,187320200,13360,13360,13360,13360,0
|
|
20240220,184800,187320200,13360,13360,13360,13360,0
|
|
20240220,184700,187320200,13360,13360,13360,13360,0
|
|
20240220,184600,187320200,13360,13360,13360,13360,0
|
|
20240220,184500,187320200,13360,13360,13360,13360,3248
|
|
20240220,184400,187320200,13360,13360,13360,13360,0
|
|
20240220,184300,187320200,13360,13360,13360,13360,0
|
|
20240220,184200,187320200,13360,13360,13360,13360,0
|
|
20240220,184100,187320200,13360,13360,13360,13360,0
|
|
20240220,184000,187320200,13360,13360,13360,13360,0
|
|
20240220,183900,187320200,13360,13360,13360,13360,0
|
|
20240220,183800,187320200,13360,13360,13360,13360,0
|
|
20240220,183700,187320200,13360,13360,13360,13360,0
|
|
20240220,183600,187320200,13360,13360,13360,13360,0
|
|
20240220,183500,187320200,13360,13360,13360,13360,0
|
|
20240220,183400,187320200,13360,13360,13360,13360,0
|
|
20240220,183300,187320200,13360,13360,13360,13360,0
|
|
20240220,183200,187320200,13360,13360,13360,13360,0
|
|
20240220,183100,187320200,13360,13360,13360,13360,0
|
|
20240220,183000,187320200,13360,13360,13360,13360,0
|
|
20240220,182900,187320200,13360,13360,13360,13360,0
|
|
20240220,182800,187320200,13360,13360,13360,13360,0
|
|
20240220,182700,187320200,13360,13360,13360,13360,0
|
|
20240220,182600,187320200,13360,13360,13360,13360,0
|
|
20240220,182500,187320200,13360,13360,13360,13360,0
|
|
20240220,182400,187320200,13360,13360,13360,13360,0
|
|
20240220,182300,187320200,13360,13360,13360,13360,0
|
|
20240220,182200,187320200,13360,13360,13360,13360,0
|
|
20240220,182100,187320200,13360,13360,13360,13360,0
|
|
20240220,182000,187320200,13360,13360,13360,13360,0
|
|
20240220,181900,187320200,13360,13360,13360,13360,0
|
|
20240220,181800,187320200,13360,13360,13360,13360,0
|
|
20240220,181700,187320200,13360,13360,13360,13360,0
|
|
20240220,181600,187320200,13360,13360,13360,13360,0
|
|
20240220,181500,187320200,13360,13360,13360,13360,3248
|
|
20240220,181400,187320200,13360,13360,13360,13360,0
|
|
20240220,181300,187320200,13360,13360,13360,13360,0
|
|
20240220,181200,187320200,13360,13360,13360,13360,0
|
|
20240220,181100,187320200,13360,13360,13360,13360,0
|
|
20240220,181000,187320200,13360,13360,13360,13360,0
|
|
20240220,180900,187320200,13360,13360,13360,13360,0
|
|
20240220,180800,187320200,13360,13360,13360,13360,0
|
|
20240220,180700,187320200,13360,13360,13360,13360,0
|
|
20240220,180600,187320200,13360,13360,13360,13360,0
|
|
20240220,180500,187320200,13360,13360,13360,13360,0
|
|
20240220,180400,187320200,13360,13360,13360,13360,0
|
|
20240220,180300,187320200,13360,13360,13360,13360,0
|
|
20240220,180200,187320200,13360,13360,13360,13360,0
|
|
20240220,180100,187320200,13360,13360,13360,13360,0
|
|
20240220,180000,187320200,13360,13360,13360,13360,0
|
|
20240220,175900,187320200,13360,13360,13360,13360,0
|
|
20240220,175800,187320200,13360,13360,13360,13360,0
|
|
20240220,175700,187320200,13360,13360,13360,13360,0
|
|
20240220,175600,187320200,13360,13360,13360,13360,0
|
|
20240220,175500,187320200,13360,13360,13360,13360,0
|
|
20240220,175400,187320200,13360,13360,13360,13360,0
|
|
20240220,175300,187320200,13360,13360,13360,13360,0
|
|
20240220,175200,187320200,13360,13360,13360,13360,0
|
|
20240220,175100,187320200,13360,13360,13360,13360,0
|
|
20240220,175000,187320200,13360,13360,13360,13360,0
|
|
20240220,174900,187320200,13360,13360,13360,13360,0
|
|
20240220,174800,187320200,13360,13360,13360,13360,0
|
|
20240220,174700,187320200,13360,13360,13360,13360,0
|
|
20240220,174600,187320200,13360,13360,13360,13360,0
|
|
20240220,174500,187320200,13360,13360,13360,13360,3248
|
|
20240220,174400,187320200,13360,13360,13360,13360,0
|
|
20240220,174300,187320200,13360,13360,13360,13360,0
|
|
20240220,174200,187320200,13360,13360,13360,13360,0
|
|
20240220,174100,187320200,13360,13360,13360,13360,0
|
|
20240220,174000,187320200,13360,13360,13360,13360,0
|
|
20240220,173900,187320200,13360,13360,13360,13360,0
|
|
20240220,173800,187320200,13360,13360,13360,13360,0
|
|
20240220,173700,187320200,13360,13360,13360,13360,0
|
|
20240220,173600,187320200,13360,13360,13360,13360,0
|
|
20240220,173500,187320200,13360,13360,13360,13360,0
|
|
20240220,173400,187320200,13360,13360,13360,13360,0
|
|
20240220,173300,187320200,13360,13360,13360,13360,0
|
|
20240220,173200,187320200,13360,13360,13360,13360,0
|
|
20240220,173100,187320200,13360,13360,13360,13360,0
|
|
20240220,173000,187320200,13360,13360,13360,13360,0
|
|
20240220,172900,187320200,13360,13360,13360,13360,0
|
|
20240220,172800,187320200,13360,13360,13360,13360,0
|
|
20240220,172700,187320200,13360,13360,13360,13360,0
|
|
20240220,172600,187320200,13360,13360,13360,13360,0
|
|
20240220,172500,187320200,13360,13360,13360,13360,0
|
|
20240220,172400,187320200,13360,13360,13360,13360,0
|
|
20240220,172300,187320200,13360,13360,13360,13360,0
|
|
20240220,172200,187320200,13360,13360,13360,13360,0
|
|
20240220,172100,187320200,13360,13360,13360,13360,0
|
|
20240220,172000,187320200,13360,13360,13360,13360,0
|
|
20240220,171900,187320200,13360,13360,13360,13360,0
|
|
20240220,171800,187320200,13360,13360,13360,13360,0
|
|
20240220,171700,187320200,13360,13360,13360,13360,0
|
|
20240220,171600,187320200,13360,13360,13360,13360,0
|
|
20240220,171500,187320200,13360,13360,13360,13360,3248
|
|
20240220,171400,187320200,13360,13360,13360,13360,0
|
|
20240220,171300,187320200,13360,13360,13360,13360,0
|
|
20240220,171200,187320200,13360,13360,13360,13360,0
|
|
20240220,171100,187320200,13360,13360,13360,13360,0
|
|
20240220,171000,187320200,13360,13360,13360,13360,0
|
|
20240220,170900,187320200,13360,13360,13360,13360,0
|
|
20240220,170800,187320200,13360,13360,13360,13360,0
|
|
20240220,170700,187320200,13360,13360,13360,13360,0
|
|
20240220,170600,187320200,13360,13360,13360,13360,0
|
|
20240220,170500,187320200,13360,13360,13360,13360,0
|
|
20240220,170400,187320200,13360,13360,13360,13360,0
|
|
20240220,170300,187320200,13360,13360,13360,13360,0
|
|
20240220,170200,187320200,13360,13360,13360,13360,0
|
|
20240220,170100,187320200,13360,13360,13360,13360,0
|
|
20240220,170000,187320200,13360,13360,13360,13360,0
|
|
20240220,165900,187320200,13360,13360,13360,13360,0
|
|
20240220,165800,187320200,13360,13360,13360,13360,0
|
|
20240220,165700,187320200,13360,13360,13360,13360,0
|
|
20240220,165600,187320200,13360,13360,13360,13360,0
|
|
20240220,165500,187320200,13360,13360,13360,13360,0
|
|
20240220,165400,187320200,13360,13360,13360,13360,0
|
|
20240220,165300,187320200,13360,13360,13360,13360,0
|
|
20240220,165200,187320200,13360,13360,13360,13360,0
|
|
20240220,165100,187320200,13360,13360,13360,13360,0
|
|
20240220,165000,187320200,13360,13360,13360,13360,0
|
|
20240220,164900,187320200,13360,13360,13360,13360,0
|
|
20240220,164800,187320200,13360,13360,13360,13360,0
|
|
20240220,164700,187320200,13360,13360,13360,13360,0
|
|
20240220,164600,187320200,13360,13360,13360,13360,0
|
|
20240220,164500,187320200,13360,13360,13360,13360,3248
|
|
20240220,164400,187320200,13360,13360,13360,13360,0
|
|
20240220,164300,187320200,13360,13360,13360,13360,0
|
|
20240220,164200,187320200,13360,13360,13360,13360,0
|
|
20240220,164100,187320200,13360,13360,13360,13360,0
|
|
20240220,164000,187320200,13360,13360,13360,13360,0
|
|
20240220,163900,187320200,13360,13360,13360,13360,0
|
|
20240220,163800,187320200,13360,13360,13360,13360,0
|
|
20240220,163700,187320200,13360,13360,13360,13360,0
|
|
20240220,163600,187320200,13360,13360,13360,13360,0
|
|
20240220,163500,187320200,13360,13360,13360,13360,0
|
|
20240220,163400,187320200,13360,13360,13360,13360,0
|
|
20240220,163300,187320200,13360,13360,13360,13360,0
|
|
20240220,163200,187320200,13360,13360,13360,13360,0
|
|
20240220,163100,187320200,13360,13360,13360,13360,0
|
|
20240220,163000,187320200,13360,13360,13360,13360,0
|
|
20240220,162900,187320200,13360,13360,13360,13360,0
|
|
20240220,162800,187320200,13360,13360,13360,13360,0
|
|
20240220,162700,187320200,13360,13360,13360,13360,0
|
|
20240220,162600,187320200,13360,13360,13360,13360,0
|
|
20240220,162500,187320200,13360,13360,13360,13360,0
|
|
20240220,162400,187320200,13360,13360,13360,13360,0
|
|
20240220,162300,187320200,13360,13360,13360,13360,0
|
|
20240220,162200,187320200,13360,13360,13360,13360,0
|
|
20240220,162100,187320200,13360,13360,13360,13360,0
|
|
20240220,162000,187320200,13360,13360,13360,13360,0
|
|
20240220,161900,187320200,13360,13360,13360,13360,0
|
|
20240220,161800,187320200,13360,13360,13360,13360,0
|
|
20240220,161700,187320200,13360,13360,13360,13360,0
|
|
20240220,161600,187320200,13360,13360,13360,13360,0
|
|
20240220,161500,187320200,13360,13360,13360,13360,3248
|
|
20240220,161400,187320200,13360,13360,13360,13360,0
|
|
20240220,161300,187320200,13360,13360,13360,13360,0
|
|
20240220,161200,187320200,13360,13360,13360,13360,0
|
|
20240220,161100,187320200,13360,13360,13360,13360,0
|
|
20240220,161000,187320200,13360,13360,13360,13360,0
|
|
20240220,160900,187320200,13360,13360,13360,13360,0
|
|
20240220,160800,187320200,13360,13360,13360,13360,0
|
|
20240220,160700,187320200,13360,13360,13360,13360,0
|
|
20240220,160600,187320200,13360,13360,13360,13360,0
|
|
20240220,160500,187320200,13360,13360,13360,13360,0
|
|
20240220,160400,187320200,13360,13360,13360,13360,0
|
|
20240220,160300,187320200,13360,13360,13360,13360,0
|
|
20240220,160200,187320200,13360,13360,13360,13360,0
|
|
20240220,160100,187320200,13360,13360,13360,13360,0
|
|
20240220,160000,187320200,13360,13360,13360,13360,0
|
|
20240220,155900,187320200,13360,13360,13360,13360,0
|
|
20240220,155800,187320200,13360,13360,13360,13360,0
|
|
20240220,155700,187320200,13360,13360,13360,13360,0
|
|
20240220,155600,187320200,13360,13360,13360,13360,0
|
|
20240220,155500,187320200,13360,13360,13360,13360,0
|
|
20240220,155400,187320200,13360,13360,13360,13360,0
|
|
20240220,155300,187320200,13360,13360,13360,13360,0
|
|
20240220,155200,187320200,13360,13360,13360,13360,0
|
|
20240220,155100,187320200,13360,13360,13360,13360,0
|
|
20240220,155000,187320200,13360,13360,13360,13360,0
|
|
20240220,154900,187320200,13360,13360,13360,13360,0
|
|
20240220,154800,187320200,13360,13360,13360,13360,0
|
|
20240220,154700,187320200,13360,13360,13360,13360,0
|
|
20240220,154600,187320200,13360,13360,13360,13360,0
|
|
20240220,154500,187320200,13360,13360,13360,13360,3248
|
|
20240220,154400,187320200,13360,13360,13360,13360,0
|
|
20240220,154300,187320200,13360,13360,13360,13360,0
|
|
20240220,154200,187320200,13360,13360,13360,13360,0
|
|
20240220,154100,187320200,13360,13360,13360,13360,0
|
|
20240220,154000,187320200,13360,13360,13360,13360,0
|
|
20240220,153900,187320200,13360,13360,13360,13360,0
|
|
20240220,153800,187320200,13360,13360,13360,13360,0
|
|
20240220,153700,187320200,13360,13360,13360,13360,0
|
|
20240220,153600,187320200,13360,13360,13360,13360,0
|
|
20240220,153500,187320200,13360,13360,13360,13360,0
|
|
20240220,153400,187320200,13360,13360,13360,13360,0
|
|
20240220,153300,187320200,13360,13360,13360,13360,0
|
|
20240220,153200,187320200,13360,13360,13360,13360,0
|
|
20240220,153100,187320200,13360,13360,13360,13360,0
|
|
20240220,153000,187320200,13360,13360,13360,13360,3248
|
|
20240220,152900,143926920,13260,13260,13260,13260,0
|
|
20240220,152800,143926920,13260,13260,13260,13260,0
|
|
20240220,152700,143926920,13260,13260,13260,13260,0
|
|
20240220,152600,143926920,13260,13260,13260,13260,0
|
|
20240220,152500,143926920,13260,13260,13260,13260,0
|
|
20240220,152400,143926920,13260,13260,13260,13260,0
|
|
20240220,152300,143926920,13260,13260,13260,13260,0
|
|
20240220,152200,143926920,13260,13260,13260,13260,0
|
|
20240220,152100,143926920,13260,13260,13260,13260,0
|
|
20240220,152000,143926920,13260,13260,13260,13260,0
|
|
20240220,151900,143926920,13260,13260,13260,13250,26
|
|
20240220,151800,143582260,13260,13260,13260,13260,2
|
|
20240220,151700,143555740,13230,13230,13230,13230,0
|
|
20240220,151600,143555740,13230,13230,13230,13230,1
|
|
20240220,151500,143542510,13260,13260,13260,13260,6
|
|
20240220,151400,143462950,13250,13250,13250,13250,0
|
|
20240220,151300,143462950,13250,13250,13250,13250,0
|
|
20240220,151200,143462950,13250,13250,13250,13250,0
|
|
20240220,151100,143462950,13250,13250,13250,13250,0
|
|
20240220,151000,143462950,13250,13250,13250,13250,0
|
|
20240220,150900,143462950,13250,13250,13250,13250,0
|
|
20240220,150800,143462950,13250,13250,13250,13250,0
|
|
20240220,150700,143462950,13250,13250,13250,13250,0
|
|
20240220,150600,143462950,13250,13250,13250,13250,1
|
|
20240220,150500,143449700,13250,13250,13250,13250,0
|
|
20240220,150400,143449700,13250,13250,13250,13250,0
|
|
20240220,150300,143449700,13250,13250,13250,13250,0
|
|
20240220,150200,143449700,13250,13250,13250,13250,1
|
|
20240220,150100,143436450,13240,13240,13240,13240,0
|
|
20240220,150000,143436450,13240,13250,13250,13240,41
|
|
20240220,145900,142893500,13250,13250,13250,13250,0
|
|
20240220,145800,142893500,13250,13250,13250,13250,0
|
|
20240220,145700,142893500,13250,13250,13250,13250,0
|
|
20240220,145600,142893500,13250,13250,13250,13250,0
|
|
20240220,145500,142893500,13250,13250,13250,13250,13
|
|
20240220,145400,142721250,13250,13250,13250,13250,0
|
|
20240220,145300,142721250,13250,13250,13250,13250,0
|
|
20240220,145200,142721250,13250,13250,13250,13250,30
|
|
20240220,145100,142323750,13240,13240,13240,13240,0
|
|
20240220,145000,142323750,13240,13240,13240,13240,0
|
|
20240220,144900,142323750,13240,13240,13240,13240,0
|
|
20240220,144800,142323750,13240,13240,13240,13240,0
|
|
20240220,144700,142323750,13240,13240,13240,13240,0
|
|
20240220,144600,142323750,13240,13240,13240,13240,0
|
|
20240220,144500,142323750,13240,13240,13240,13240,0
|
|
20240220,144400,142323750,13240,13240,13240,13240,0
|
|
20240220,144300,142323750,13240,13240,13240,13240,0
|
|
20240220,144200,142323750,13240,13240,13240,13240,12
|
|
20240220,144100,142164870,13250,13250,13250,13250,0
|
|
20240220,144000,142164870,13250,13250,13250,13250,0
|
|
20240220,143900,142164870,13250,13250,13250,13250,0
|
|
20240220,143800,142164870,13250,13250,13250,13250,18
|
|
20240220,143700,141926370,13250,13250,13250,13250,0
|
|
20240220,143600,141926370,13250,13250,13250,13250,38
|
|
20240220,143500,141422870,13250,13250,13250,13250,0
|
|
20240220,143400,141422870,13250,13250,13250,13250,0
|
|
20240220,143300,141422870,13250,13250,13250,13250,0
|
|
20240220,143200,141422870,13250,13250,13250,13250,0
|
|
20240220,143100,141422870,13250,13250,13250,13250,0
|
|
20240220,143000,141422870,13250,13250,13250,13250,0
|
|
20240220,142900,141422870,13250,13250,13250,13250,3
|
|
20240220,142800,141383120,13260,13260,13260,13260,0
|
|
20240220,142700,141383120,13260,13260,13260,13260,0
|
|
20240220,142600,141383120,13260,13260,13260,13260,0
|
|
20240220,142500,141383120,13260,13260,13260,13260,30
|
|
20240220,142400,140985320,13250,13250,13250,13250,0
|
|
20240220,142300,140985320,13250,13250,13250,13250,0
|
|
20240220,142200,140985320,13250,13250,13250,13250,0
|
|
20240220,142100,140985320,13250,13250,13250,13250,0
|
|
20240220,142000,140985320,13250,13250,13250,13250,1
|
|
20240220,141900,140972070,13270,13270,13270,13270,8
|
|
20240220,141800,140865910,13260,13260,13260,13260,0
|
|
20240220,141700,140865910,13260,13260,13260,13260,0
|
|
20240220,141600,140865910,13260,13260,13260,13260,0
|
|
20240220,141500,140865910,13260,13280,13280,13260,142
|
|
20240220,141400,138981750,13270,13270,13270,13270,0
|
|
20240220,141300,138981750,13270,13270,13270,13270,0
|
|
20240220,141200,138981750,13270,13270,13270,13270,0
|
|
20240220,141100,138981750,13270,13270,13270,13270,0
|
|
20240220,141000,138981750,13270,13270,13270,13270,0
|
|
20240220,140900,138981750,13270,13270,13270,13270,0
|
|
20240220,140800,138981750,13270,13270,13270,13270,0
|
|
20240220,140700,138981750,13270,13270,13270,13270,0
|
|
20240220,140600,138981750,13270,13270,13270,13270,0
|
|
20240220,140500,138981750,13270,13270,13270,13270,0
|
|
20240220,140400,138981750,13270,13270,13270,13270,0
|
|
20240220,140300,138981750,13270,13280,13280,13270,8
|
|
20240220,140200,138875540,13280,13280,13280,13280,0
|
|
20240220,140100,138875540,13280,13280,13280,13280,0
|
|
20240220,140000,138875540,13280,13280,13280,13280,0
|
|
20240220,135900,138875540,13280,13280,13280,13280,0
|
|
20240220,135800,138875540,13280,13280,13280,13280,63
|
|
20240220,135700,138038900,13220,13210,13240,13210,112
|
|
20240220,135600,136559330,13220,13220,13220,13210,101
|
|
20240220,135500,135225090,13220,13220,13220,13220,14
|
|
20240220,135400,135040010,13230,13230,13230,13230,0
|
|
20240220,135300,135040010,13230,13230,13230,13230,0
|
|
20240220,135200,135040010,13230,13230,13230,13230,0
|
|
20240220,135100,135040010,13230,13230,13230,13230,0
|
|
20240220,135000,135040010,13230,13230,13230,13230,0
|
|
20240220,134900,135040010,13230,13230,13230,13230,0
|
|
20240220,134800,135040010,13230,13230,13230,13230,0
|
|
20240220,134700,135040010,13230,13230,13230,13230,0
|
|
20240220,134600,135040010,13230,13230,13230,13230,0
|
|
20240220,134500,135040010,13230,13230,13230,13230,0
|
|
20240220,134400,135040010,13230,13230,13230,13230,0
|
|
20240220,134300,135040010,13230,13230,13230,13230,0
|
|
20240220,134200,135040010,13230,13230,13230,13230,0
|
|
20240220,134100,135040010,13230,13230,13230,13230,0
|
|
20240220,134000,135040010,13230,13230,13230,13230,0
|
|
20240220,133900,135040010,13230,13230,13230,13230,0
|
|
20240220,133800,135040010,13230,13230,13230,13230,0
|
|
20240220,133700,135040010,13230,13230,13230,13230,26
|
|
20240220,133600,134696030,13230,13250,13250,13230,57
|
|
20240220,133500,133941680,13230,13230,13230,13230,0
|
|
20240220,133400,133941680,13230,13230,13230,13230,0
|
|
20240220,133300,133941680,13230,13230,13230,13230,0
|
|
20240220,133200,133941680,13230,13230,13230,13230,0
|
|
20240220,133100,133941680,13230,13230,13230,13230,0
|
|
20240220,133000,133941680,13230,13230,13230,13230,0
|
|
20240220,132900,133941680,13230,13230,13230,13230,0
|
|
20240220,132800,133941680,13230,13230,13230,13230,0
|
|
20240220,132700,133941680,13230,13230,13230,13230,1
|
|
20240220,132600,133928450,13230,13230,13230,13230,0
|
|
20240220,132500,133928450,13230,13230,13230,13230,12
|
|
20240220,132400,133769690,13210,13210,13210,13210,0
|
|
20240220,132300,133769690,13210,13210,13210,13210,0
|
|
20240220,132200,133769690,13210,13210,13210,13210,0
|
|
20240220,132100,133769690,13210,13210,13210,13210,0
|
|
20240220,132000,133769690,13210,13210,13210,13210,0
|
|
20240220,131900,133769690,13210,13210,13210,13210,0
|
|
20240220,131800,133769690,13210,13220,13220,13210,49
|
|
20240220,131700,133122240,13220,13220,13220,13220,35
|
|
20240220,131600,132659540,13250,13180,13250,13180,1137
|
|
20240220,131500,117666230,13170,13170,13170,13170,0
|
|
20240220,131400,117666230,13170,13170,13170,13170,0
|
|
20240220,131300,117666230,13170,13170,13170,13170,0
|
|
20240220,131200,117666230,13170,13180,13180,13170,13
|
|
20240220,131100,117494900,13180,13180,13180,13180,0
|
|
20240220,131000,117494900,13180,13180,13180,13180,0
|
|
20240220,130900,117494900,13180,13180,13180,13180,0
|
|
20240220,130800,117494900,13180,13180,13180,13180,0
|
|
20240220,130700,117494900,13180,13180,13180,13180,0
|
|
20240220,130600,117494900,13180,13180,13180,13180,0
|
|
20240220,130500,117494900,13180,13180,13180,13180,0
|
|
20240220,130400,117494900,13180,13180,13180,13180,1
|
|
20240220,130300,117481720,13180,13180,13180,13180,1
|
|
20240220,130200,117468540,13170,13170,13170,13170,0
|
|
20240220,130100,117468540,13170,13180,13180,13170,13
|
|
20240220,130000,117297300,13180,13180,13180,13180,0
|
|
20240220,125900,117297300,13180,13180,13180,13180,0
|
|
20240220,125800,117297300,13180,13180,13180,13180,3
|
|
20240220,125700,117257760,13180,13180,13180,13180,0
|
|
20240220,125600,117257760,13180,13180,13180,13180,48
|
|
20240220,125500,116625120,13170,13240,13280,13170,1280
|
|
20240220,125400,99693270,13280,13270,13280,13270,25
|
|
20240220,125300,99361370,13270,13260,13270,13260,22
|
|
20240220,125200,99069540,13260,13200,13260,13200,568
|
|
20240220,125100,91569100,13200,13200,13200,13200,104
|
|
20240220,125000,90196300,13190,13190,13190,13190,0
|
|
20240220,124900,90196300,13190,13190,13190,13190,0
|
|
20240220,124800,90196300,13190,13190,13190,13190,0
|
|
20240220,124700,90196300,13190,13190,13190,13190,0
|
|
20240220,124600,90196300,13190,13210,13210,13190,134
|
|
20240220,124500,88427150,13220,13220,13220,13220,1
|
|
20240220,124400,88413930,13220,13220,13220,13220,0
|
|
20240220,124300,88413930,13220,13220,13220,13220,1
|
|
20240220,124200,88400710,13220,13220,13220,13220,0
|
|
20240220,124100,88400710,13220,13220,13220,13220,0
|
|
20240220,124000,88400710,13220,13220,13220,13220,8
|
|
20240220,123900,88294950,13220,13220,13220,13220,0
|
|
20240220,123800,88294950,13220,13220,13220,13220,0
|
|
20240220,123700,88294950,13220,13220,13220,13220,0
|
|
20240220,123600,88294950,13220,13220,13220,13220,0
|
|
20240220,123500,88294950,13220,13220,13220,13220,0
|
|
20240220,123400,88294950,13220,13220,13220,13220,13
|
|
20240220,123300,88123090,13230,13230,13230,13230,0
|
|
20240220,123200,88123090,13230,13230,13230,13230,0
|
|
20240220,123100,88123090,13230,13230,13230,13230,0
|
|
20240220,123000,88123090,13230,13230,13230,13230,0
|
|
20240220,122900,88123090,13230,13220,13230,13220,37
|
|
20240220,122800,87633630,13220,13220,13220,13220,1
|
|
20240220,122700,87620410,13220,13220,13220,13220,0
|
|
20240220,122600,87620410,13220,13220,13220,13220,0
|
|
20240220,122500,87620410,13220,13220,13220,13220,0
|
|
20240220,122400,87620410,13220,13220,13220,13220,0
|
|
20240220,122300,87620410,13220,13220,13220,13220,13
|
|
20240220,122200,87448550,13220,13220,13220,13220,0
|
|
20240220,122100,87448550,13220,13220,13220,13220,9
|
|
20240220,122000,87329570,13220,13220,13220,13220,0
|
|
20240220,121900,87329570,13220,13220,13220,13220,0
|
|
20240220,121800,87329570,13220,13220,13220,13220,0
|
|
20240220,121700,87329570,13220,13220,13220,13220,0
|
|
20240220,121600,87329570,13220,13220,13220,13220,0
|
|
20240220,121500,87329570,13220,13220,13220,13220,0
|
|
20240220,121400,87329570,13220,13220,13220,13220,0
|
|
20240220,121300,87329570,13220,13220,13220,13220,0
|
|
20240220,121200,87329570,13220,13220,13220,13220,0
|
|
20240220,121100,87329570,13220,13220,13220,13220,0
|
|
20240220,121000,87329570,13220,13220,13220,13220,0
|
|
20240220,120900,87329570,13220,13220,13220,13220,0
|
|
20240220,120800,87329570,13220,13220,13220,13220,32
|
|
20240220,120700,86906530,13230,13230,13230,13230,33
|
|
20240220,120600,86469940,13220,13240,13310,13220,878
|
|
20240220,120500,74852830,13240,13240,13240,13240,0
|
|
20240220,120400,74852830,13240,13240,13240,13240,0
|
|
20240220,120300,74852830,13240,13240,13240,13240,0
|
|
20240220,120200,74852830,13240,13240,13240,13240,0
|
|
20240220,120100,74852830,13240,13240,13240,13240,12
|
|
20240220,120000,74693950,13240,13240,13240,13240,0
|
|
20240220,115900,74693950,13240,13240,13240,13240,0
|
|
20240220,115800,74693950,13240,13240,13240,13240,0
|
|
20240220,115700,74693950,13240,13240,13240,13240,0
|
|
20240220,115600,74693950,13240,13240,13240,13240,0
|
|
20240220,115500,74693950,13240,13240,13240,13240,0
|
|
20240220,115400,74693950,13240,13240,13240,13240,0
|
|
20240220,115300,74693950,13240,13240,13240,13240,0
|
|
20240220,115200,74693950,13240,13240,13240,13240,10
|
|
20240220,115100,74561550,13240,13240,13240,13240,0
|
|
20240220,115000,74561550,13240,13240,13240,13240,0
|
|
20240220,114900,74561550,13240,13240,13240,13240,0
|
|
20240220,114800,74561550,13240,13240,13240,13240,0
|
|
20240220,114700,74561550,13240,13240,13240,13240,0
|
|
20240220,114600,74561550,13240,13240,13240,13240,1
|
|
20240220,114500,74548310,13240,13240,13240,13240,0
|
|
20240220,114400,74548310,13240,13240,13240,13240,0
|
|
20240220,114300,74548310,13240,13240,13240,13240,0
|
|
20240220,114200,74548310,13240,13240,13240,13240,1
|
|
20240220,114100,74535070,13230,13230,13230,13230,9
|
|
20240220,114000,74416000,13250,13250,13250,13250,40
|
|
20240220,113900,73886000,13250,13250,13290,13250,218
|
|
20240220,113800,70996620,13300,13300,13300,13300,0
|
|
20240220,113700,70996620,13300,13300,13300,13300,13
|
|
20240220,113600,70823720,13250,13250,13250,13250,2
|
|
20240220,113500,70797220,13210,13210,13210,13210,0
|
|
20240220,113400,70797220,13210,13210,13210,13210,0
|
|
20240220,113300,70797220,13210,13210,13210,13210,0
|
|
20240220,113200,70797220,13210,13210,13210,13210,0
|
|
20240220,113100,70797220,13210,13210,13210,13210,0
|
|
20240220,113000,70797220,13210,13210,13210,13210,0
|
|
20240220,112900,70797220,13210,13210,13210,13210,0
|
|
20240220,112800,70797220,13210,13210,13210,13210,0
|
|
20240220,112700,70797220,13210,13210,13210,13210,0
|
|
20240220,112600,70797220,13210,13210,13210,13210,0
|
|
20240220,112500,70797220,13210,13210,13210,13210,0
|
|
20240220,112400,70797220,13210,13210,13210,13210,1
|
|
20240220,112300,70784010,13260,13260,13260,13260,0
|
|
20240220,112200,70784010,13260,13180,13260,13180,50
|
|
20240220,112100,70121810,13260,13260,13260,13260,0
|
|
20240220,112000,70121810,13260,13170,13260,13170,358
|
|
20240220,111900,65406830,13160,13160,13160,13160,0
|
|
20240220,111800,65406830,13160,13170,13170,13160,3
|
|
20240220,111700,65367330,13170,13170,13170,13170,0
|
|
20240220,111600,65367330,13170,13170,13170,13170,2
|
|
20240220,111500,65340990,13170,13170,13170,13170,0
|
|
20240220,111400,65340990,13170,13170,13170,13170,0
|
|
20240220,111300,65340990,13170,13170,13170,13170,2
|
|
20240220,111200,65314650,13170,13170,13170,13170,3
|
|
20240220,111100,65275140,13170,13170,13170,13170,3
|
|
20240220,111000,65235630,13170,13190,13190,13170,27
|
|
20240220,110900,64879770,13190,13190,13190,13190,0
|
|
20240220,110800,64879770,13190,13190,13190,13190,14
|
|
20240220,110700,64695110,13200,13200,13200,13200,67
|
|
20240220,110600,63810710,13210,13220,13220,13210,441
|
|
20240220,110500,57980870,13260,13260,13260,13260,43
|
|
20240220,110400,57410690,13220,13220,13220,13220,0
|
|
20240220,110300,57410690,13220,13220,13220,13220,19
|
|
20240220,110200,57159510,13270,13270,13270,13270,14
|
|
20240220,110100,56973730,13230,13230,13230,13230,0
|
|
20240220,110000,56973730,13230,13230,13230,13230,0
|
|
20240220,105900,56973730,13230,13230,13230,13230,1
|
|
20240220,105800,56960500,13230,13230,13230,13230,4
|
|
20240220,105700,56907580,13270,13270,13270,13270,0
|
|
20240220,105600,56907580,13270,13270,13270,13270,0
|
|
20240220,105500,56907580,13270,13270,13270,13270,0
|
|
20240220,105400,56907580,13270,13270,13270,13270,0
|
|
20240220,105300,56907580,13270,13270,13270,13270,0
|
|
20240220,105200,56907580,13270,13270,13270,13270,0
|
|
20240220,105100,56907580,13270,13270,13270,13270,0
|
|
20240220,105000,56907580,13270,13270,13270,13270,22
|
|
20240220,104900,56615640,13270,13270,13270,13270,0
|
|
20240220,104800,56615640,13270,13270,13270,13270,0
|
|
20240220,104700,56615640,13270,13270,13270,13270,0
|
|
20240220,104600,56615640,13270,13270,13270,13270,0
|
|
20240220,104500,56615640,13270,13270,13270,13270,1
|
|
20240220,104400,56602370,13280,13280,13280,13280,0
|
|
20240220,104300,56602370,13280,13230,13280,13230,50
|
|
20240220,104200,55940780,13280,13280,13280,13280,0
|
|
20240220,104100,55940780,13280,13280,13280,13280,0
|
|
20240220,104000,55940780,13280,13140,13280,13140,612
|
|
20240220,103900,47880660,13140,13140,13140,13140,14
|
|
20240220,103800,47696700,13140,13140,13140,13140,0
|
|
20240220,103700,47696700,13140,13120,13140,13120,1054
|
|
20240220,103600,33865960,13120,13120,13120,13120,0
|
|
20240220,103500,33865960,13120,13120,13120,13120,0
|
|
20240220,103400,33865960,13120,13120,13120,13120,0
|
|
20240220,103300,33865960,13120,13120,13120,13120,10
|
|
20240220,103200,33734760,13120,13120,13120,13120,6
|
|
20240220,103100,33656040,13120,13120,13120,13120,0
|
|
20240220,103000,33656040,13120,13120,13120,13120,0
|
|
20240220,102900,33656040,13120,13120,13120,13120,1
|
|
20240220,102800,33642920,13120,13120,13120,13120,0
|
|
20240220,102700,33642920,13120,13120,13120,13120,0
|
|
20240220,102600,33642920,13120,13120,13120,13120,0
|
|
20240220,102500,33642920,13120,13120,13120,13120,0
|
|
20240220,102400,33642920,13120,13120,13120,13120,0
|
|
20240220,102300,33642920,13120,13120,13120,13120,0
|
|
20240220,102200,33642920,13120,13120,13120,13120,0
|
|
20240220,102100,33642920,13120,13120,13120,13120,0
|
|
20240220,102000,33642920,13120,13120,13120,13120,0
|
|
20240220,101900,33642920,13120,13120,13120,13120,0
|
|
20240220,101800,33642920,13120,13120,13120,13120,0
|
|
20240220,101700,33642920,13120,13120,13120,13120,1
|
|
20240220,101600,33629800,13120,13120,13120,13120,0
|
|
20240220,101500,33629800,13120,13120,13120,13120,0
|
|
20240220,101400,33629800,13120,13120,13120,13120,0
|
|
20240220,101300,33629800,13120,13120,13120,13120,0
|
|
20240220,101200,33629800,13120,13120,13120,13120,0
|
|
20240220,101100,33629800,13120,13120,13120,13120,0
|
|
20240220,101000,33629800,13120,13120,13120,13120,0
|
|
20240220,100900,33629800,13120,13120,13120,13120,0
|
|
20240220,100800,33629800,13120,13120,13120,13120,0
|
|
20240220,100700,33629800,13120,13120,13120,13120,0
|
|
20240220,100600,33629800,13120,13120,13120,13120,0
|
|
20240220,100500,33629800,13120,13120,13120,13120,0
|
|
20240220,100400,33629800,13120,13120,13120,13120,1
|
|
20240220,100300,33616680,13110,13110,13110,13110,2
|
|
20240220,100200,33590460,13110,13110,13110,13110,3
|
|
20240220,100100,33551130,13110,13120,13120,13110,59
|
|
20240220,100000,32777180,13120,13140,13140,13120,40
|
|
20240220,095900,32251720,13150,13150,13150,13150,0
|
|
20240220,095800,32251720,13150,13150,13150,13150,2
|
|
20240220,095700,32225420,13140,13140,13140,13140,13
|
|
20240220,095600,32054600,13140,13140,13140,13140,2
|
|
20240220,095500,32028320,13140,13140,13140,13140,77
|
|
20240220,095400,31016540,13140,13140,13140,13140,0
|
|
20240220,095300,31016540,13140,13140,13140,13140,0
|
|
20240220,095200,31016540,13140,13140,13140,13140,0
|
|
20240220,095100,31016540,13140,13140,13140,13140,2
|
|
20240220,095000,30990260,13140,13150,13150,13140,69
|
|
20240220,094900,30083060,13160,13160,13160,13160,5
|
|
20240220,094800,30017260,13160,13160,13160,13160,2
|
|
20240220,094700,29990940,13160,13160,13160,13160,0
|
|
20240220,094600,29990940,13160,13190,13190,13160,61
|
|
20240220,094500,29187180,13190,13200,13200,13190,117
|
|
20240220,094400,27642900,13200,13200,13200,13200,0
|
|
20240220,094300,27642900,13200,13220,13220,13200,31
|
|
20240220,094200,27233280,13220,13220,13220,13220,3
|
|
20240220,094100,27193620,13220,13220,13220,13220,11
|
|
20240220,094000,27048200,13280,13280,13280,13280,0
|
|
20240220,093900,27048200,13280,13280,13280,13280,0
|
|
20240220,093800,27048200,13280,13280,13280,13280,0
|
|
20240220,093700,27048200,13280,13280,13280,13280,0
|
|
20240220,093600,27048200,13280,13280,13280,13280,0
|
|
20240220,093500,27048200,13280,13240,13280,13240,892
|
|
20240220,093400,15235520,13280,13280,13280,13280,0
|
|
20240220,093300,15235520,13280,13280,13280,13280,0
|
|
20240220,093200,15235520,13280,13280,13280,13280,0
|
|
20240220,093100,15235520,13280,13280,13280,13280,0
|
|
20240220,093000,15235520,13280,13280,13280,13280,0
|
|
20240220,092900,15235520,13280,13280,13280,13280,0
|
|
20240220,092800,15235520,13280,13280,13280,13280,7
|
|
20240220,092700,15142560,13270,13270,13270,13270,15
|
|
20240220,092600,14943510,13280,13280,13280,13280,0
|
|
20240220,092500,14943510,13280,13220,13280,13200,427
|
|
20240220,092400,9297950,13220,13250,13270,13200,404
|
|
20240220,092300,3955140,13240,13240,13240,13240,78
|
|
20240220,092200,2922420,13240,13240,13240,13240,0
|
|
20240220,092100,2922420,13240,13240,13240,13240,14
|
|
20240220,092000,2737060,13250,13250,13250,13250,2
|
|
20240220,091900,2710560,13250,13250,13250,13250,0
|
|
20240220,091800,2710560,13250,13250,13250,13250,0
|
|
20240220,091700,2710560,13250,13250,13250,13250,0
|
|
20240220,091600,2710560,13250,13250,13250,13250,0
|
|
20240220,091500,2710560,13250,13270,13270,13250,46
|
|
20240220,091400,2100160,13330,13330,13330,13330,0
|
|
20240220,091300,2100160,13330,13330,13330,13330,0
|
|
20240220,091200,2100160,13330,13330,13330,13330,0
|
|
20240220,091100,2100160,13330,13330,13330,13330,0
|
|
20240220,091000,2100160,13330,13330,13330,13330,0
|
|
20240220,090900,2100160,13330,13330,13330,13330,0
|
|
20240220,090800,2100160,13330,13330,13330,13330,0
|
|
20240220,090700,2100160,13330,13330,13330,13330,1
|
|
20240220,090600,2086830,13340,13340,13340,13340,0
|
|
20240220,090500,2086830,13340,13340,13340,13340,0
|
|
20240220,090400,2086830,13340,13290,13340,13290,3
|
|
20240220,090300,2046880,13280,13280,13280,13280,0
|
|
20240220,090200,2046880,13280,13280,13280,13280,83
|
|
20240220,090100,944640,13280,13280,13280,13280,2
|
|
20240220,090000,918080,13250,13340,13340,13250,69
|