700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,203700,489132800,11090,11090,11090,11090,1129
|
|
20240222,203600,489132800,11090,11090,11090,11090,0
|
|
20240222,203500,489132800,11090,11090,11090,11090,0
|
|
20240222,203400,489132800,11090,11090,11090,11090,0
|
|
20240222,203300,489132800,11090,11090,11090,11090,0
|
|
20240222,203200,489132800,11090,11090,11090,11090,0
|
|
20240222,203100,489132800,11090,11090,11090,11090,0
|
|
20240222,203000,489132800,11090,11090,11090,11090,0
|
|
20240222,202900,489132800,11090,11090,11090,11090,0
|
|
20240222,202800,489132800,11090,11090,11090,11090,0
|
|
20240222,202700,489132800,11090,11090,11090,11090,0
|
|
20240222,202600,489132800,11090,11090,11090,11090,0
|
|
20240222,202500,489132800,11090,11090,11090,11090,0
|
|
20240222,202400,489132800,11090,11090,11090,11090,0
|
|
20240222,202300,489132800,11090,11090,11090,11090,0
|
|
20240222,202200,489132800,11090,11090,11090,11090,0
|
|
20240222,202100,489132800,11090,11090,11090,11090,0
|
|
20240222,202000,489132800,11090,11090,11090,11090,0
|
|
20240222,201900,489132800,11090,11090,11090,11090,0
|
|
20240222,201800,489132800,11090,11090,11090,11090,0
|
|
20240222,201700,489132800,11090,11090,11090,11090,0
|
|
20240222,201600,489132800,11090,11090,11090,11090,0
|
|
20240222,201500,489132800,11090,11090,11090,11090,0
|
|
20240222,201400,489132800,11090,11090,11090,11090,0
|
|
20240222,201300,489132800,11090,11090,11090,11090,0
|
|
20240222,201200,489132800,11090,11090,11090,11090,0
|
|
20240222,201100,489132800,11090,11090,11090,11090,0
|
|
20240222,201000,489132800,11090,11090,11090,11090,0
|
|
20240222,200900,489132800,11090,11090,11090,11090,0
|
|
20240222,200800,489132800,11090,11090,11090,11090,0
|
|
20240222,200700,489132800,11090,11090,11090,11090,1129
|
|
20240222,200600,489132800,11090,11090,11090,11090,0
|
|
20240222,200500,489132800,11090,11090,11090,11090,0
|
|
20240222,200400,489132800,11090,11090,11090,11090,0
|
|
20240222,200300,489132800,11090,11090,11090,11090,0
|
|
20240222,200200,489132800,11090,11090,11090,11090,0
|
|
20240222,200100,489132800,11090,11090,11090,11090,0
|
|
20240222,200000,489132800,11090,11090,11090,11090,0
|
|
20240222,195900,489132800,11090,11090,11090,11090,0
|
|
20240222,195800,489132800,11090,11090,11090,11090,0
|
|
20240222,195700,489132800,11090,11090,11090,11090,0
|
|
20240222,195600,489132800,11090,11090,11090,11090,0
|
|
20240222,195500,489132800,11090,11090,11090,11090,0
|
|
20240222,195400,489132800,11090,11090,11090,11090,0
|
|
20240222,195300,489132800,11090,11090,11090,11090,0
|
|
20240222,195200,489132800,11090,11090,11090,11090,0
|
|
20240222,195100,489132800,11090,11090,11090,11090,0
|
|
20240222,195000,489132800,11090,11090,11090,11090,0
|
|
20240222,194900,489132800,11090,11090,11090,11090,0
|
|
20240222,194800,489132800,11090,11090,11090,11090,0
|
|
20240222,194700,489132800,11090,11090,11090,11090,0
|
|
20240222,194600,489132800,11090,11090,11090,11090,0
|
|
20240222,194500,489132800,11090,11090,11090,11090,0
|
|
20240222,194400,489132800,11090,11090,11090,11090,0
|
|
20240222,194300,489132800,11090,11090,11090,11090,0
|
|
20240222,194200,489132800,11090,11090,11090,11090,0
|
|
20240222,194100,489132800,11090,11090,11090,11090,0
|
|
20240222,194000,489132800,11090,11090,11090,11090,0
|
|
20240222,193900,489132800,11090,11090,11090,11090,0
|
|
20240222,193800,489132800,11090,11090,11090,11090,0
|
|
20240222,193700,489132800,11090,11090,11090,11090,1129
|
|
20240222,193600,489132800,11090,11090,11090,11090,0
|
|
20240222,193500,489132800,11090,11090,11090,11090,0
|
|
20240222,193400,489132800,11090,11090,11090,11090,0
|
|
20240222,193300,489132800,11090,11090,11090,11090,0
|
|
20240222,193200,489132800,11090,11090,11090,11090,0
|
|
20240222,193100,489132800,11090,11090,11090,11090,0
|
|
20240222,193000,489132800,11090,11090,11090,11090,0
|
|
20240222,192900,489132800,11090,11090,11090,11090,0
|
|
20240222,192800,489132800,11090,11090,11090,11090,0
|
|
20240222,192700,489132800,11090,11090,11090,11090,0
|
|
20240222,192600,489132800,11090,11090,11090,11090,0
|
|
20240222,192500,489132800,11090,11090,11090,11090,0
|
|
20240222,192400,489132800,11090,11090,11090,11090,0
|
|
20240222,192300,489132800,11090,11090,11090,11090,0
|
|
20240222,192200,489132800,11090,11090,11090,11090,0
|
|
20240222,192100,489132800,11090,11090,11090,11090,0
|
|
20240222,192000,489132800,11090,11090,11090,11090,0
|
|
20240222,191900,489132800,11090,11090,11090,11090,0
|
|
20240222,191800,489132800,11090,11090,11090,11090,0
|
|
20240222,191700,489132800,11090,11090,11090,11090,0
|
|
20240222,191600,489132800,11090,11090,11090,11090,0
|
|
20240222,191500,489132800,11090,11090,11090,11090,0
|
|
20240222,191400,489132800,11090,11090,11090,11090,0
|
|
20240222,191300,489132800,11090,11090,11090,11090,0
|
|
20240222,191200,489132800,11090,11090,11090,11090,0
|
|
20240222,191100,489132800,11090,11090,11090,11090,0
|
|
20240222,191000,489132800,11090,11090,11090,11090,0
|
|
20240222,190900,489132800,11090,11090,11090,11090,0
|
|
20240222,190800,489132800,11090,11090,11090,11090,0
|
|
20240222,190700,489132800,11090,11090,11090,11090,1129
|
|
20240222,190600,489132800,11090,11090,11090,11090,0
|
|
20240222,190500,489132800,11090,11090,11090,11090,0
|
|
20240222,190400,489132800,11090,11090,11090,11090,0
|
|
20240222,190300,489132800,11090,11090,11090,11090,0
|
|
20240222,190200,489132800,11090,11090,11090,11090,0
|
|
20240222,190100,489132800,11090,11090,11090,11090,0
|
|
20240222,190000,489132800,11090,11090,11090,11090,0
|
|
20240222,185900,489132800,11090,11090,11090,11090,0
|
|
20240222,185800,489132800,11090,11090,11090,11090,0
|
|
20240222,185700,489132800,11090,11090,11090,11090,0
|
|
20240222,185600,489132800,11090,11090,11090,11090,0
|
|
20240222,185500,489132800,11090,11090,11090,11090,0
|
|
20240222,185400,489132800,11090,11090,11090,11090,0
|
|
20240222,185300,489132800,11090,11090,11090,11090,0
|
|
20240222,185200,489132800,11090,11090,11090,11090,0
|
|
20240222,185100,489132800,11090,11090,11090,11090,0
|
|
20240222,185000,489132800,11090,11090,11090,11090,0
|
|
20240222,184900,489132800,11090,11090,11090,11090,0
|
|
20240222,184800,489132800,11090,11090,11090,11090,0
|
|
20240222,184700,489132800,11090,11090,11090,11090,0
|
|
20240222,184600,489132800,11090,11090,11090,11090,0
|
|
20240222,184500,489132800,11090,11090,11090,11090,0
|
|
20240222,184400,489132800,11090,11090,11090,11090,0
|
|
20240222,184300,489132800,11090,11090,11090,11090,0
|
|
20240222,184200,489132800,11090,11090,11090,11090,0
|
|
20240222,184100,489132800,11090,11090,11090,11090,0
|
|
20240222,184000,489132800,11090,11090,11090,11090,0
|
|
20240222,183900,489132800,11090,11090,11090,11090,0
|
|
20240222,183800,489132800,11090,11090,11090,11090,0
|
|
20240222,183700,489132800,11090,11090,11090,11090,1129
|
|
20240222,183600,489132800,11090,11090,11090,11090,0
|
|
20240222,183500,489132800,11090,11090,11090,11090,0
|
|
20240222,183400,489132800,11090,11090,11090,11090,0
|
|
20240222,183300,489132800,11090,11090,11090,11090,0
|
|
20240222,183200,489132800,11090,11090,11090,11090,0
|
|
20240222,183100,489132800,11090,11090,11090,11090,0
|
|
20240222,183000,489132800,11090,11090,11090,11090,0
|
|
20240222,182900,489132800,11090,11090,11090,11090,0
|
|
20240222,182800,489132800,11090,11090,11090,11090,0
|
|
20240222,182700,489132800,11090,11090,11090,11090,0
|
|
20240222,182600,489132800,11090,11090,11090,11090,0
|
|
20240222,182500,489132800,11090,11090,11090,11090,0
|
|
20240222,182400,489132800,11090,11090,11090,11090,0
|
|
20240222,182300,489132800,11090,11090,11090,11090,0
|
|
20240222,182200,489132800,11090,11090,11090,11090,0
|
|
20240222,182100,489132800,11090,11090,11090,11090,0
|
|
20240222,182000,489132800,11090,11090,11090,11090,0
|
|
20240222,181900,489132800,11090,11090,11090,11090,0
|
|
20240222,181800,489132800,11090,11090,11090,11090,0
|
|
20240222,181700,489132800,11090,11090,11090,11090,0
|
|
20240222,181600,489132800,11090,11090,11090,11090,0
|
|
20240222,181500,489132800,11090,11090,11090,11090,0
|
|
20240222,181400,489132800,11090,11090,11090,11090,0
|
|
20240222,181300,489132800,11090,11090,11090,11090,0
|
|
20240222,181200,489132800,11090,11090,11090,11090,0
|
|
20240222,181100,489132800,11090,11090,11090,11090,0
|
|
20240222,181000,489132800,11090,11090,11090,11090,0
|
|
20240222,180900,489132800,11090,11090,11090,11090,0
|
|
20240222,180800,489132800,11090,11090,11090,11090,0
|
|
20240222,180700,489132800,11090,11090,11090,11090,1129
|
|
20240222,180600,489132800,11090,11090,11090,11090,0
|
|
20240222,180500,489132800,11090,11090,11090,11090,0
|
|
20240222,180400,489132800,11090,11090,11090,11090,0
|
|
20240222,180300,489132800,11090,11090,11090,11090,0
|
|
20240222,180200,489132800,11090,11090,11090,11090,0
|
|
20240222,180100,489132800,11090,11090,11090,11090,0
|
|
20240222,180000,489132800,11090,11090,11090,11090,0
|
|
20240222,175900,489132800,11090,11090,11090,11090,0
|
|
20240222,175800,489132800,11090,11090,11090,11090,0
|
|
20240222,175700,489132800,11090,11090,11090,11090,0
|
|
20240222,175600,489132800,11090,11090,11090,11090,0
|
|
20240222,175500,489132800,11090,11090,11090,11090,0
|
|
20240222,175400,489132800,11090,11090,11090,11090,0
|
|
20240222,175300,489132800,11090,11090,11090,11090,0
|
|
20240222,175200,489132800,11090,11090,11090,11090,0
|
|
20240222,175100,489132800,11090,11090,11090,11090,0
|
|
20240222,175000,489132800,11090,11090,11090,11090,0
|
|
20240222,174900,489132800,11090,11090,11090,11090,0
|
|
20240222,174800,489132800,11090,11090,11090,11090,0
|
|
20240222,174700,489132800,11090,11090,11090,11090,0
|
|
20240222,174600,489132800,11090,11090,11090,11090,0
|
|
20240222,174500,489132800,11090,11090,11090,11090,0
|
|
20240222,174400,489132800,11090,11090,11090,11090,0
|
|
20240222,174300,489132800,11090,11090,11090,11090,0
|
|
20240222,174200,489132800,11090,11090,11090,11090,0
|
|
20240222,174100,489132800,11090,11090,11090,11090,0
|
|
20240222,174000,489132800,11090,11090,11090,11090,0
|
|
20240222,173900,489132800,11090,11090,11090,11090,0
|
|
20240222,173800,489132800,11090,11090,11090,11090,0
|
|
20240222,173700,489132800,11090,11090,11090,11090,1129
|
|
20240222,173600,489132800,11090,11090,11090,11090,0
|
|
20240222,173500,489132800,11090,11090,11090,11090,0
|
|
20240222,173400,489132800,11090,11090,11090,11090,0
|
|
20240222,173300,489132800,11090,11090,11090,11090,0
|
|
20240222,173200,489132800,11090,11090,11090,11090,0
|
|
20240222,173100,489132800,11090,11090,11090,11090,0
|
|
20240222,173000,489132800,11090,11090,11090,11090,0
|
|
20240222,172900,489132800,11090,11090,11090,11090,0
|
|
20240222,172800,489132800,11090,11090,11090,11090,0
|
|
20240222,172700,489132800,11090,11090,11090,11090,0
|
|
20240222,172600,489132800,11090,11090,11090,11090,0
|
|
20240222,172500,489132800,11090,11090,11090,11090,0
|
|
20240222,172400,489132800,11090,11090,11090,11090,0
|
|
20240222,172300,489132800,11090,11090,11090,11090,0
|
|
20240222,172200,489132800,11090,11090,11090,11090,0
|
|
20240222,172100,489132800,11090,11090,11090,11090,0
|
|
20240222,172000,489132800,11090,11090,11090,11090,0
|
|
20240222,171900,489132800,11090,11090,11090,11090,0
|
|
20240222,171800,489132800,11090,11090,11090,11090,0
|
|
20240222,171700,489132800,11090,11090,11090,11090,0
|
|
20240222,171600,489132800,11090,11090,11090,11090,0
|
|
20240222,171500,489132800,11090,11090,11090,11090,0
|
|
20240222,171400,489132800,11090,11090,11090,11090,0
|
|
20240222,171300,489132800,11090,11090,11090,11090,0
|
|
20240222,171200,489132800,11090,11090,11090,11090,0
|
|
20240222,171100,489132800,11090,11090,11090,11090,0
|
|
20240222,171000,489132800,11090,11090,11090,11090,0
|
|
20240222,170900,489132800,11090,11090,11090,11090,0
|
|
20240222,170800,489132800,11090,11090,11090,11090,0
|
|
20240222,170700,489132800,11090,11090,11090,11090,1129
|
|
20240222,170600,489132800,11090,11090,11090,11090,0
|
|
20240222,170500,489132800,11090,11090,11090,11090,0
|
|
20240222,170400,489132800,11090,11090,11090,11090,0
|
|
20240222,170300,489132800,11090,11090,11090,11090,0
|
|
20240222,170200,489132800,11090,11090,11090,11090,0
|
|
20240222,170100,489132800,11090,11090,11090,11090,0
|
|
20240222,170000,489132800,11090,11090,11090,11090,0
|
|
20240222,165900,489132800,11090,11090,11090,11090,0
|
|
20240222,165800,489132800,11090,11090,11090,11090,0
|
|
20240222,165700,489132800,11090,11090,11090,11090,0
|
|
20240222,165600,489132800,11090,11090,11090,11090,0
|
|
20240222,165500,489132800,11090,11090,11090,11090,0
|
|
20240222,165400,489132800,11090,11090,11090,11090,0
|
|
20240222,165300,489132800,11090,11090,11090,11090,0
|
|
20240222,165200,489132800,11090,11090,11090,11090,0
|
|
20240222,165100,489132800,11090,11090,11090,11090,0
|
|
20240222,165000,489132800,11090,11090,11090,11090,0
|
|
20240222,164900,489132800,11090,11090,11090,11090,0
|
|
20240222,164800,489132800,11090,11090,11090,11090,0
|
|
20240222,164700,489132800,11090,11090,11090,11090,0
|
|
20240222,164600,489132800,11090,11090,11090,11090,0
|
|
20240222,164500,489132800,11090,11090,11090,11090,0
|
|
20240222,164400,489132800,11090,11090,11090,11090,0
|
|
20240222,164300,489132800,11090,11090,11090,11090,0
|
|
20240222,164200,489132800,11090,11090,11090,11090,0
|
|
20240222,164100,489132800,11090,11090,11090,11090,0
|
|
20240222,164000,489132800,11090,11090,11090,11090,0
|
|
20240222,163900,489132800,11090,11090,11090,11090,0
|
|
20240222,163800,489132800,11090,11090,11090,11090,0
|
|
20240222,163700,489132800,11090,11090,11090,11090,1129
|
|
20240222,163600,489132800,11090,11090,11090,11090,0
|
|
20240222,163500,489132800,11090,11090,11090,11090,0
|
|
20240222,163400,489132800,11090,11090,11090,11090,0
|
|
20240222,163300,489132800,11090,11090,11090,11090,0
|
|
20240222,163200,489132800,11090,11090,11090,11090,0
|
|
20240222,163100,489132800,11090,11090,11090,11090,0
|
|
20240222,163000,489132800,11090,11090,11090,11090,0
|
|
20240222,162900,489132800,11090,11090,11090,11090,0
|
|
20240222,162800,489132800,11090,11090,11090,11090,0
|
|
20240222,162700,489132800,11090,11090,11090,11090,0
|
|
20240222,162600,489132800,11090,11090,11090,11090,0
|
|
20240222,162500,489132800,11090,11090,11090,11090,0
|
|
20240222,162400,489132800,11090,11090,11090,11090,0
|
|
20240222,162300,489132800,11090,11090,11090,11090,0
|
|
20240222,162200,489132800,11090,11090,11090,11090,0
|
|
20240222,162100,489132800,11090,11090,11090,11090,0
|
|
20240222,162000,489132800,11090,11090,11090,11090,0
|
|
20240222,161900,489132800,11090,11090,11090,11090,0
|
|
20240222,161800,489132800,11090,11090,11090,11090,0
|
|
20240222,161700,489132800,11090,11090,11090,11090,0
|
|
20240222,161600,489132800,11090,11090,11090,11090,0
|
|
20240222,161500,489132800,11090,11090,11090,11090,0
|
|
20240222,161400,489132800,11090,11090,11090,11090,0
|
|
20240222,161300,489132800,11090,11090,11090,11090,0
|
|
20240222,161200,489132800,11090,11090,11090,11090,0
|
|
20240222,161100,489132800,11090,11090,11090,11090,0
|
|
20240222,161000,489132800,11090,11090,11090,11090,0
|
|
20240222,160900,489132800,11090,11090,11090,11090,0
|
|
20240222,160800,489132800,11090,11090,11090,11090,0
|
|
20240222,160700,489132800,11090,11090,11090,11090,1129
|
|
20240222,160600,489132800,11090,11090,11090,11090,0
|
|
20240222,160500,489132800,11090,11090,11090,11090,0
|
|
20240222,160400,489132800,11090,11090,11090,11090,0
|
|
20240222,160300,489132800,11090,11090,11090,11090,0
|
|
20240222,160200,489132800,11090,11090,11090,11090,0
|
|
20240222,160100,489132800,11090,11090,11090,11090,0
|
|
20240222,160000,489132800,11090,11090,11090,11090,0
|
|
20240222,155900,489132800,11090,11090,11090,11090,0
|
|
20240222,155800,489132800,11090,11090,11090,11090,0
|
|
20240222,155700,489132800,11090,11090,11090,11090,0
|
|
20240222,155600,489132800,11090,11090,11090,11090,0
|
|
20240222,155500,489132800,11090,11090,11090,11090,0
|
|
20240222,155400,489132800,11090,11090,11090,11090,0
|
|
20240222,155300,489132800,11090,11090,11090,11090,0
|
|
20240222,155200,489132800,11090,11090,11090,11090,0
|
|
20240222,155100,489132800,11090,11090,11090,11090,0
|
|
20240222,155000,489132800,11090,11090,11090,11090,0
|
|
20240222,154900,489132800,11090,11090,11090,11090,0
|
|
20240222,154800,489132800,11090,11090,11090,11090,0
|
|
20240222,154700,489132800,11090,11090,11090,11090,0
|
|
20240222,154600,489132800,11090,11090,11090,11090,0
|
|
20240222,154500,489132800,11090,11090,11090,11090,0
|
|
20240222,154400,489132800,11090,11090,11090,11090,0
|
|
20240222,154300,489132800,11090,11090,11090,11090,0
|
|
20240222,154200,489132800,11090,11090,11090,11090,0
|
|
20240222,154100,489132800,11090,11090,11090,11090,0
|
|
20240222,154000,489132800,11090,11090,11090,11090,0
|
|
20240222,153900,489132800,11090,11090,11090,11090,0
|
|
20240222,153800,489132800,11090,11090,11090,11090,0
|
|
20240222,153700,489132800,11090,11090,11090,11090,1129
|
|
20240222,153600,489132800,11090,11090,11090,11090,0
|
|
20240222,153500,489132800,11090,11090,11090,11090,0
|
|
20240222,153400,489132800,11090,11090,11090,11090,0
|
|
20240222,153300,489132800,11090,11090,11090,11090,0
|
|
20240222,153200,489132800,11090,11090,11090,11090,0
|
|
20240222,153100,489132800,11090,11090,11090,11090,0
|
|
20240222,153000,489132800,11090,11090,11090,11090,1129
|
|
20240222,152900,476612190,11090,11090,11090,11090,0
|
|
20240222,152800,476612190,11090,11090,11090,11090,0
|
|
20240222,152700,476612190,11090,11090,11090,11090,0
|
|
20240222,152600,476612190,11090,11090,11090,11090,0
|
|
20240222,152500,476612190,11090,11090,11090,11090,0
|
|
20240222,152400,476612190,11090,11090,11090,11090,0
|
|
20240222,152300,476612190,11090,11090,11090,11090,0
|
|
20240222,152200,476612190,11090,11090,11090,11090,0
|
|
20240222,152100,476612190,11090,11090,11090,11090,0
|
|
20240222,152000,476612190,11090,11090,11090,11090,0
|
|
20240222,151900,476612190,11090,11090,11090,11080,905
|
|
20240222,151800,466578630,11100,11100,11100,11100,5
|
|
20240222,151700,466523130,11090,11130,11130,11090,4020
|
|
20240222,151600,421880420,11140,11150,11150,11140,22
|
|
20240222,151500,421635320,11130,11130,11130,11130,1
|
|
20240222,151400,421624190,11150,11150,11150,11150,0
|
|
20240222,151300,421624190,11150,11150,11150,11150,0
|
|
20240222,151200,421624190,11150,11150,11150,11150,17
|
|
20240222,151100,421434640,11130,11130,11130,11130,0
|
|
20240222,151000,421434640,11130,11130,11130,11130,0
|
|
20240222,150900,421434640,11130,11110,11130,11110,1070
|
|
20240222,150800,409525790,11110,11110,11110,11110,9
|
|
20240222,150700,409425800,11120,11120,11120,11120,52
|
|
20240222,150600,408847560,11120,11120,11120,11120,116
|
|
20240222,150500,407557640,11120,11120,11120,11120,1
|
|
20240222,150400,407546520,11120,11120,11120,11120,0
|
|
20240222,150300,407546520,11120,11120,11120,11120,4
|
|
20240222,150200,407502040,11130,11130,11130,11130,0
|
|
20240222,150100,407502040,11130,11130,11130,11130,183
|
|
20240222,150000,405465250,11130,11130,11130,11130,2
|
|
20240222,145900,405442990,11130,11130,11130,11130,184
|
|
20240222,145800,403395070,11130,11140,11140,11130,523
|
|
20240222,145700,397568900,11180,11180,11180,11180,0
|
|
20240222,145600,397568900,11180,11180,11180,11180,0
|
|
20240222,145500,397568900,11180,11180,11180,11180,0
|
|
20240222,145400,397568900,11180,11180,11180,11180,0
|
|
20240222,145300,397568900,11180,11180,11180,11180,0
|
|
20240222,145200,397568900,11180,11180,11180,11180,0
|
|
20240222,145100,397568900,11180,11140,11180,11140,84
|
|
20240222,145000,396633100,11140,11140,11140,11140,0
|
|
20240222,144900,396633100,11140,11140,11140,11140,16
|
|
20240222,144800,396454860,11140,11130,11140,11130,5
|
|
20240222,144700,396399200,11130,11130,11130,11130,4
|
|
20240222,144600,396354680,11130,11120,11130,11120,2
|
|
20240222,144500,396332430,11120,11120,11120,11120,3
|
|
20240222,144400,396299070,11140,11140,11140,11140,0
|
|
20240222,144300,396299070,11140,11140,11140,11140,0
|
|
20240222,144200,396299070,11140,11140,11140,11140,4
|
|
20240222,144100,396254510,11140,11130,11140,11130,10
|
|
20240222,144000,396143140,11140,11140,11140,11140,0
|
|
20240222,143900,396143140,11140,11140,11140,11140,1
|
|
20240222,143800,396132000,11110,11130,11130,11110,701
|
|
20240222,143700,388337120,11140,11140,11140,11130,3
|
|
20240222,143600,388303710,11130,11120,11130,11120,4
|
|
20240222,143500,388259220,11130,11130,11130,11130,2
|
|
20240222,143400,388236960,11140,11140,11140,11140,0
|
|
20240222,143300,388236960,11140,11120,11140,11120,171
|
|
20240222,143200,386332670,11130,11130,11130,11130,33
|
|
20240222,143100,385965380,11130,11130,11130,11130,0
|
|
20240222,143000,385965380,11130,11120,11130,11120,7
|
|
20240222,142900,385887530,11120,11120,11120,11120,0
|
|
20240222,142800,385887530,11120,11120,11120,11120,7
|
|
20240222,142700,385809690,11120,11120,11120,11120,3
|
|
20240222,142600,385776330,11130,11130,11130,11130,0
|
|
20240222,142500,385776330,11130,11120,11130,11120,102
|
|
20240222,142400,384641090,11120,11120,11120,11120,3
|
|
20240222,142300,384607730,11120,11120,11120,11120,7
|
|
20240222,142200,384529890,11120,11120,11120,11120,26
|
|
20240222,142100,384240770,11120,11120,11120,11120,179
|
|
20240222,142000,382250290,11120,11120,11130,11120,3
|
|
20240222,141900,382216920,11120,11120,11120,11120,3
|
|
20240222,141800,382183560,11120,11120,11120,11120,3
|
|
20240222,141700,382150200,11120,11120,11120,11120,2
|
|
20240222,141600,382127960,11120,11120,11120,11120,10
|
|
20240222,141500,382016760,11120,11120,11120,11120,14
|
|
20240222,141400,381861080,11120,11130,11130,11120,36
|
|
20240222,141300,381460430,11120,11120,11120,11120,0
|
|
20240222,141200,381460430,11120,11120,11120,11120,3
|
|
20240222,141100,381427070,11120,11120,11120,11120,300
|
|
20240222,141000,378091070,11120,11120,11120,11120,33
|
|
20240222,140900,377724110,11120,11120,11120,11120,1447
|
|
20240222,140800,361633470,11120,11120,11120,11120,0
|
|
20240222,140700,361633470,11120,11120,11120,11120,0
|
|
20240222,140600,361633470,11120,11120,11120,11120,3
|
|
20240222,140500,361600110,11120,11120,11120,11120,200
|
|
20240222,140400,359376110,11120,11120,11120,11120,4
|
|
20240222,140300,359331630,11120,11120,11120,11120,4
|
|
20240222,140200,359287150,11130,11130,11130,11130,0
|
|
20240222,140100,359287150,11130,11130,11130,11130,17
|
|
20240222,140000,359097940,11120,11120,11120,11120,3
|
|
20240222,135900,359064580,11130,11130,11130,11130,12
|
|
20240222,135800,358931020,11130,11130,11130,11130,0
|
|
20240222,135700,358931020,11130,11120,11130,11120,51
|
|
20240222,135600,358363420,11120,11120,11120,11120,0
|
|
20240222,135500,358363420,11120,11120,11120,11120,0
|
|
20240222,135400,358363420,11120,11130,11130,11120,260
|
|
20240222,135300,355469650,11130,11130,11130,11130,136
|
|
20240222,135200,353955970,11130,11130,11130,11130,1
|
|
20240222,135100,353944840,11120,11120,11120,11120,3
|
|
20240222,135000,353911480,11120,11120,11120,11120,6
|
|
20240222,134900,353844760,11120,11120,11120,11120,0
|
|
20240222,134800,353844760,11120,11120,11120,11120,199
|
|
20240222,134700,351631880,11120,11120,11120,11120,1
|
|
20240222,134600,351620760,11110,11110,11110,11110,0
|
|
20240222,134500,351620760,11110,11110,11110,11110,3
|
|
20240222,134400,351587430,11110,11110,11110,11110,0
|
|
20240222,134300,351587430,11110,11110,11110,11110,0
|
|
20240222,134200,351587430,11110,11110,11110,11110,291
|
|
20240222,134100,348354420,11120,11120,11120,11120,13
|
|
20240222,134000,348209860,11130,11130,11130,11130,1
|
|
20240222,133900,348198730,11120,11120,11120,11120,191
|
|
20240222,133800,346074810,11130,11140,11140,11130,46
|
|
20240222,133700,345562820,11140,11150,11180,11140,203
|
|
20240222,133600,343301320,11140,11120,11140,11120,7
|
|
20240222,133500,343223430,11120,11120,11120,11120,184
|
|
20240222,133400,341177350,11120,11120,11120,11120,270
|
|
20240222,133300,338174950,11110,11110,11110,11110,3
|
|
20240222,133200,338141620,11120,11120,11120,11120,0
|
|
20240222,133100,338141620,11120,11120,11120,11120,110
|
|
20240222,133000,336918420,11110,11110,11110,11110,13
|
|
20240222,132900,336773990,11120,11120,11120,11120,0
|
|
20240222,132800,336773990,11120,11120,11120,11120,100
|
|
20240222,132700,335661990,11120,11120,11120,11120,0
|
|
20240222,132600,335661990,11120,11120,11120,11120,2
|
|
20240222,132500,335639750,11110,11120,11120,11110,153
|
|
20240222,132400,333938400,11120,11110,11120,11110,43
|
|
20240222,132300,333460270,11110,11110,11110,11110,0
|
|
20240222,132200,333460270,11110,11110,11110,11110,209
|
|
20240222,132100,331138280,11110,11110,11110,11110,3
|
|
20240222,132000,331104950,11140,11140,11140,11140,0
|
|
20240222,131900,331104950,11140,11140,11140,11140,0
|
|
20240222,131800,331104950,11140,11140,11140,11140,198
|
|
20240222,131700,328899230,11200,11150,11200,11130,2017
|
|
20240222,131600,306364460,11120,11170,11170,11120,450
|
|
20240222,131500,301355460,11170,11120,11170,11120,1000
|
|
20240222,131400,290200100,11120,11120,11120,11120,59
|
|
20240222,131300,289544020,11130,11130,11130,11130,50
|
|
20240222,131200,288987520,11120,11110,11120,11110,136
|
|
20240222,131100,287475230,11100,11090,11100,11090,256
|
|
20240222,131000,284633770,11090,11090,11090,11090,0
|
|
20240222,130900,284633770,11090,11090,11090,11090,2
|
|
20240222,130800,284611590,11080,11080,11080,11080,3
|
|
20240222,130700,284578350,11080,11080,11080,11080,0
|
|
20240222,130600,284578350,11080,11080,11080,11080,2
|
|
20240222,130500,284556190,11070,11060,11070,11060,505
|
|
20240222,130400,278970840,11080,11080,11080,11080,0
|
|
20240222,130300,278970840,11080,11080,11080,11080,1
|
|
20240222,130200,278959760,11090,11090,11090,11090,1
|
|
20240222,130100,278948670,11080,11080,11080,11080,0
|
|
20240222,130000,278948670,11080,11080,11080,11080,1
|
|
20240222,125900,278937590,11080,11080,11080,11080,2
|
|
20240222,125800,278915430,11090,11090,11090,11090,94
|
|
20240222,125700,277872970,11080,11080,11080,11080,3
|
|
20240222,125600,277839730,11070,11080,11080,11070,4
|
|
20240222,125500,277795440,11070,11070,11070,11070,10
|
|
20240222,125400,277684740,11070,11070,11070,11070,0
|
|
20240222,125300,277684740,11070,11070,11070,11070,5
|
|
20240222,125200,277629390,11070,11070,11070,11070,433
|
|
20240222,125100,272836080,11060,11060,11060,11060,57
|
|
20240222,125000,272205660,11060,11060,11060,11060,4
|
|
20240222,124900,272161420,11060,11060,11060,11060,0
|
|
20240222,124800,272161420,11060,11060,11060,11060,0
|
|
20240222,124700,272161420,11060,11060,11060,11060,303
|
|
20240222,124600,268810240,11060,11060,11060,11060,0
|
|
20240222,124500,268810240,11060,11070,11070,11060,600
|
|
20240222,124400,262172620,11070,11070,11070,11070,3
|
|
20240222,124300,262139410,11080,11080,11080,11080,4
|
|
20240222,124200,262095090,11080,11080,11080,11080,0
|
|
20240222,124100,262095090,11080,11080,11080,11080,5
|
|
20240222,124000,262039690,11080,11080,11080,11080,1
|
|
20240222,123900,262028610,11080,11080,11080,11080,0
|
|
20240222,123800,262028610,11080,11080,11080,11080,4
|
|
20240222,123700,261984290,11080,11080,11080,11080,2
|
|
20240222,123600,261962130,11080,11080,11080,11080,0
|
|
20240222,123500,261962130,11080,11080,11090,11080,11
|
|
20240222,123400,261840230,11070,11070,11070,11070,2
|
|
20240222,123300,261818090,11070,11070,11070,11070,0
|
|
20240222,123200,261818090,11070,11070,11070,11070,9
|
|
20240222,123100,261718460,11070,11070,11070,11070,0
|
|
20240222,123000,261718460,11070,11070,11070,11070,2
|
|
20240222,122900,261696320,11070,11070,11070,11070,0
|
|
20240222,122800,261696320,11070,11070,11070,11070,0
|
|
20240222,122700,261696320,11070,11060,11070,11060,9
|
|
20240222,122600,261596750,11070,11070,11080,11070,136
|
|
20240222,122500,260090330,11070,11070,11070,11070,10
|
|
20240222,122400,259979630,11070,11070,11070,11070,9
|
|
20240222,122300,259880000,11060,11060,11060,11060,7
|
|
20240222,122200,259802580,11070,11070,11070,11070,0
|
|
20240222,122100,259802580,11070,11060,11070,11060,16
|
|
20240222,122000,259625570,11060,11060,11060,11060,40
|
|
20240222,121900,259183170,11070,11070,11070,11070,0
|
|
20240222,121800,259183170,11070,11070,11070,11070,91
|
|
20240222,121700,258175800,11060,11060,11060,11060,3
|
|
20240222,121600,258142620,11060,11060,11060,11060,0
|
|
20240222,121500,258142620,11060,11060,11060,11060,0
|
|
20240222,121400,258142620,11060,11060,11060,11060,3
|
|
20240222,121300,258109440,11060,11060,11060,11060,3
|
|
20240222,121200,258076260,11060,11060,11060,11060,100
|
|
20240222,121100,256970260,11060,11060,11060,11060,3
|
|
20240222,121000,256937080,11060,11060,11060,11060,1027
|
|
20240222,120900,245578460,11060,11060,11060,11060,0
|
|
20240222,120800,245578460,11060,11060,11060,11060,3
|
|
20240222,120700,245545280,11060,11060,11060,11060,30
|
|
20240222,120600,245213480,11070,11070,11070,11070,1
|
|
20240222,120500,245202410,11060,11060,11060,11060,3
|
|
20240222,120400,245169230,11060,11060,11060,11060,153
|
|
20240222,120300,243477050,11070,11070,11070,11070,212
|
|
20240222,120200,241130210,11060,11060,11060,11060,3
|
|
20240222,120100,241097030,11060,11060,11060,11060,0
|
|
20240222,120000,241097030,11060,11060,11060,11060,15
|
|
20240222,115900,240931130,11060,11060,11060,11060,3
|
|
20240222,115800,240897950,11060,11070,11070,11060,906
|
|
20240222,115700,230872520,11070,11080,11080,11070,2
|
|
20240222,115600,230850370,11080,11070,11080,11070,30
|
|
20240222,115500,230518000,11070,11070,11070,11070,3
|
|
20240222,115400,230484790,11070,11070,11070,11070,0
|
|
20240222,115300,230484790,11070,11080,11080,11070,112
|
|
20240222,115200,229243950,11070,11070,11070,11070,0
|
|
20240222,115100,229243950,11070,11070,11070,11070,0
|
|
20240222,115000,229243950,11070,11070,11070,11070,14
|
|
20240222,114900,229088970,11070,11070,11070,11070,4
|
|
20240222,114800,229044690,11070,11070,11070,11070,0
|
|
20240222,114700,229044690,11070,11070,11070,11070,13
|
|
20240222,114600,228900780,11070,11070,11070,11070,2
|
|
20240222,114500,228878640,11070,11070,11070,11070,0
|
|
20240222,114400,228878640,11070,11070,11070,11070,3
|
|
20240222,114300,228845430,11070,11070,11070,11070,6
|
|
20240222,114200,228779010,11070,11070,11070,11070,9
|
|
20240222,114100,228679380,11070,11070,11070,11070,18
|
|
20240222,114000,228480120,11080,11070,11080,11070,22
|
|
20240222,113900,228236430,11070,11070,11070,11070,2
|
|
20240222,113800,228214290,11070,11070,11070,11070,3
|
|
20240222,113700,228181080,11070,11070,11070,11070,13
|
|
20240222,113600,228037170,11070,11070,11070,11070,13
|
|
20240222,113500,227893260,11070,11070,11070,11070,6
|
|
20240222,113400,227826840,11100,11100,11100,11100,819
|
|
20240222,113300,218735940,11100,11100,11100,11100,613
|
|
20240222,113200,211931640,11100,11100,11100,11100,113
|
|
20240222,113100,210677340,11100,11100,11100,11100,16
|
|
20240222,113000,210499740,11110,11100,11110,11100,53
|
|
20240222,112900,209910990,11100,11100,11100,11100,13
|
|
20240222,112800,209766690,11100,11100,11100,11100,283
|
|
20240222,112700,206625390,11120,11120,11120,11120,0
|
|
20240222,112600,206625390,11120,11120,11120,11120,0
|
|
20240222,112500,206625390,11120,11160,11160,11120,331
|
|
20240222,112400,202944630,11120,11120,11120,11120,15
|
|
20240222,112300,202777830,11110,11110,11110,11110,7
|
|
20240222,112200,202700060,11110,11110,11110,11110,3
|
|
20240222,112100,202666730,11100,11100,11100,11100,0
|
|
20240222,112000,202666730,11100,11100,11100,11100,0
|
|
20240222,111900,202666730,11100,11100,11100,11100,3
|
|
20240222,111800,202633430,11100,11100,11100,11100,0
|
|
20240222,111700,202633430,11100,11100,11100,11100,0
|
|
20240222,111600,202633430,11100,11110,11110,11100,53
|
|
20240222,111500,202044630,11110,11110,11110,11110,244
|
|
20240222,111400,199333790,11110,11120,11120,11110,12
|
|
20240222,111300,199200370,11160,11140,11170,11130,1212
|
|
20240222,111200,185687500,11090,11090,11090,11090,0
|
|
20240222,111100,185687500,11090,11090,11090,11090,0
|
|
20240222,111000,185687500,11090,11080,11090,11070,582
|
|
20240222,110900,179236730,11080,11070,11080,11070,335
|
|
20240222,110800,175528270,11070,11070,11070,11070,0
|
|
20240222,110700,175528270,11070,11070,11070,11070,3
|
|
20240222,110600,175495060,11080,11080,11080,11080,1
|
|
20240222,110500,175483980,11080,11080,11080,11080,1
|
|
20240222,110400,175472900,11080,11080,11080,11080,4
|
|
20240222,110300,175428580,11080,11080,11080,11080,0
|
|
20240222,110200,175428580,11080,11080,11080,11080,8
|
|
20240222,110100,175339940,11070,11070,11070,11070,3
|
|
20240222,110000,175306730,11090,11090,11090,11090,0
|
|
20240222,105900,175306730,11090,11090,11090,11090,0
|
|
20240222,105800,175306730,11090,11090,11090,11090,0
|
|
20240222,105700,175306730,11090,11090,11090,11090,0
|
|
20240222,105600,175306730,11090,11090,11090,11090,107
|
|
20240222,105500,174120100,11090,11090,11090,11090,3
|
|
20240222,105400,174086830,11090,11090,11090,11090,0
|
|
20240222,105300,174086830,11090,11090,11090,11090,0
|
|
20240222,105200,174086830,11090,11090,11090,11090,20
|
|
20240222,105100,173865030,11090,11100,11100,11090,27
|
|
20240222,105000,173565550,11100,11100,11100,11100,0
|
|
20240222,104900,173565550,11100,11100,11100,11100,100
|
|
20240222,104800,172455550,11090,11080,11130,11080,9
|
|
20240222,104700,172355710,11070,11070,11070,11070,2
|
|
20240222,104600,172333570,11060,11060,11060,11060,3
|
|
20240222,104500,172300390,11060,11060,11060,11060,3
|
|
20240222,104400,172267210,11070,11070,11070,11070,348
|
|
20240222,104300,168414850,11070,11070,11070,11060,327
|
|
20240222,104200,164794990,11060,11070,11070,11060,551
|
|
20240222,104100,158695940,11070,11070,11070,11070,0
|
|
20240222,104000,158695940,11070,11080,11080,11070,57
|
|
20240222,103900,158064410,11080,11080,11080,11080,0
|
|
20240222,103800,158064410,11080,11080,11080,11080,0
|
|
20240222,103700,158064410,11080,11080,11080,11080,6
|
|
20240222,103600,157997930,11080,11080,11080,11080,0
|
|
20240222,103500,157997930,11080,11080,11080,11080,1
|
|
20240222,103400,157986850,11080,11080,11080,11080,7
|
|
20240222,103300,157909290,11070,11080,11080,11070,255
|
|
20240222,103200,155085590,11070,11070,11070,11070,0
|
|
20240222,103100,155085590,11070,11080,11080,11070,37
|
|
20240222,103000,154675660,11080,11080,11080,11080,13
|
|
20240222,102900,154531620,11090,11090,11090,11090,0
|
|
20240222,102800,154531620,11090,11090,11090,11090,0
|
|
20240222,102700,154531620,11090,11090,11090,11090,5
|
|
20240222,102600,154476170,11080,11080,11080,11080,17
|
|
20240222,102500,154287810,11080,11100,11100,11080,455
|
|
20240222,102400,149244240,11100,11100,11100,11100,22
|
|
20240222,102300,149000040,11100,11100,11100,11100,148
|
|
20240222,102200,147357240,11110,11090,11110,11090,15
|
|
20240222,102100,147190820,11090,11090,11090,11090,0
|
|
20240222,102000,147190820,11090,11090,11090,11090,0
|
|
20240222,101900,147190820,11090,11090,11090,11090,4
|
|
20240222,101800,147146460,11090,11090,11090,11090,3
|
|
20240222,101700,147113190,11100,11110,11110,11090,27
|
|
20240222,101600,146813500,11110,11100,11130,11100,34
|
|
20240222,101500,146435760,11100,11110,11110,11100,51
|
|
20240222,101400,145869160,11110,11110,11110,11110,8
|
|
20240222,101300,145780280,11080,11100,11100,11080,117
|
|
20240222,101200,144483570,11140,11140,11140,11140,0
|
|
20240222,101100,144483570,11140,11070,11140,11070,152
|
|
20240222,101000,142796820,11060,11060,11060,11060,4
|
|
20240222,100900,142752580,11050,11050,11050,11050,25
|
|
20240222,100800,142476330,11050,11060,11060,11050,4
|
|
20240222,100700,142432120,11060,11050,11060,11050,19
|
|
20240222,100600,142222070,11050,11050,11050,11040,222
|
|
20240222,100500,139768980,11080,11050,11080,11050,27
|
|
20240222,100400,139470440,11070,11070,11070,11050,553
|
|
20240222,100300,133350470,11080,11080,11080,11080,6
|
|
20240222,100200,133283990,11070,11070,11070,11070,28
|
|
20240222,100100,132974030,11070,11070,11070,11070,35
|
|
20240222,100000,132586580,11070,11090,11090,11070,717
|
|
20240222,095900,124638330,11090,11080,11090,11080,28
|
|
20240222,095800,124327820,11080,11100,11100,11080,774
|
|
20240222,095700,115743810,11140,11140,11140,11140,0
|
|
20240222,095600,115743810,11140,11110,11140,11110,13
|
|
20240222,095500,115599350,11100,11100,11100,11100,0
|
|
20240222,095400,115599350,11100,11100,11100,11100,388
|
|
20240222,095300,111292550,11100,11100,11100,11100,0
|
|
20240222,095200,111292550,11100,11100,11100,11100,115
|
|
20240222,095100,110016050,11100,11110,11110,11100,5
|
|
20240222,095000,109960540,11100,11090,11100,11090,19
|
|
20240222,094900,109749820,11090,11090,11090,11090,104
|
|
20240222,094800,108596460,11090,11090,11090,11090,114
|
|
20240222,094700,107332200,11080,11080,11080,11080,2
|
|
20240222,094600,107310040,11080,11090,11090,11080,459
|
|
20240222,094500,102222720,11090,11090,11090,11090,40
|
|
20240222,094400,101779120,11090,11100,11100,11090,24
|
|
20240222,094300,101512810,11100,11100,11140,11100,16
|
|
20240222,094200,101335130,11110,11110,11110,11110,39
|
|
20240222,094100,100901840,11110,11110,11110,11110,8
|
|
20240222,094000,100812960,11110,11140,11140,11110,39
|
|
20240222,093900,100378950,11100,11130,11140,11100,19
|
|
20240222,093800,100167940,11090,11090,11090,11090,17
|
|
20240222,093700,99979410,11090,11090,11090,11080,118
|
|
20240222,093600,98670920,11080,11130,11130,11070,3357
|
|
20240222,093500,61407460,11130,11140,11140,11130,45
|
|
20240222,093400,60906210,11160,11160,11160,11160,0
|
|
20240222,093300,60906210,11160,11160,11160,11160,0
|
|
20240222,093200,60906210,11160,11160,11160,11160,0
|
|
20240222,093100,60906210,11160,11160,11160,11160,0
|
|
20240222,093000,60906210,11160,11150,11160,11110,628
|
|
20240222,092900,53917170,11140,11180,11180,11140,800
|
|
20240222,092800,44993270,11180,11180,11180,11180,0
|
|
20240222,092700,44993270,11180,11150,11180,11150,6
|
|
20240222,092600,44926320,11160,11160,11160,11160,1
|
|
20240222,092500,44915160,11160,11160,11160,11160,107
|
|
20240222,092400,43721040,11160,11160,11160,11160,0
|
|
20240222,092300,43721040,11160,11160,11160,11160,0
|
|
20240222,092200,43721040,11160,11190,11190,11160,122
|
|
20240222,092100,42359490,11200,11190,11200,11190,61
|
|
20240222,092000,41676890,11190,11170,11190,11170,5
|
|
20240222,091900,41620980,11150,11160,11160,11150,354
|
|
20240222,091800,37673780,11150,11180,11180,11150,127
|
|
20240222,091700,36255930,11180,11180,11180,11180,14
|
|
20240222,091600,36099410,11170,11170,11170,11170,20
|
|
20240222,091500,35876010,11180,11180,11180,11180,122
|
|
20240222,091400,34512050,11180,11170,11180,11160,273
|
|
20240222,091300,31462940,11170,11190,11190,11170,371
|
|
20240222,091200,27313070,11190,11190,11190,11190,0
|
|
20240222,091100,27313070,11190,11190,11190,11190,30
|
|
20240222,091000,26977370,11200,11200,11200,11190,260
|
|
20240222,090900,24065460,11210,11210,11210,11210,60
|
|
20240222,090800,23392860,11210,11230,11230,11210,13
|
|
20240222,090700,23247110,11230,11240,11240,11210,96
|
|
20240222,090600,22169110,11220,11220,11220,11220,14
|
|
20240222,090500,22012030,11240,11240,11240,11240,407
|
|
20240222,090400,17437350,11300,11250,11300,11200,711
|
|
20240222,090300,9407100,11260,11250,11260,11250,100
|
|
20240222,090200,8281980,11260,11200,11260,11190,522
|
|
20240222,090100,2430490,11210,11210,11260,11210,114
|
|
20240222,090000,1147500,11250,11250,11250,11250,102
|