599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185600,305626740,8660,8660,8660,8660,517
|
|
20240220,185500,305626740,8660,8660,8660,8660,0
|
|
20240220,185400,305626740,8660,8660,8660,8660,0
|
|
20240220,185300,305626740,8660,8660,8660,8660,0
|
|
20240220,185200,305626740,8660,8660,8660,8660,0
|
|
20240220,185100,305626740,8660,8660,8660,8660,0
|
|
20240220,185000,305626740,8660,8660,8660,8660,0
|
|
20240220,184900,305626740,8660,8660,8660,8660,0
|
|
20240220,184800,305626740,8660,8660,8660,8660,0
|
|
20240220,184700,305626740,8660,8660,8660,8660,0
|
|
20240220,184600,305626740,8660,8660,8660,8660,0
|
|
20240220,184500,305626740,8660,8660,8660,8660,0
|
|
20240220,184400,305626740,8660,8660,8660,8660,0
|
|
20240220,184300,305626740,8660,8660,8660,8660,0
|
|
20240220,184200,305626740,8660,8660,8660,8660,0
|
|
20240220,184100,305626740,8660,8660,8660,8660,0
|
|
20240220,184000,305626740,8660,8660,8660,8660,0
|
|
20240220,183900,305626740,8660,8660,8660,8660,0
|
|
20240220,183800,305626740,8660,8660,8660,8660,0
|
|
20240220,183700,305626740,8660,8660,8660,8660,0
|
|
20240220,183600,305626740,8660,8660,8660,8660,0
|
|
20240220,183500,305626740,8660,8660,8660,8660,0
|
|
20240220,183400,305626740,8660,8660,8660,8660,0
|
|
20240220,183300,305626740,8660,8660,8660,8660,0
|
|
20240220,183200,305626740,8660,8660,8660,8660,0
|
|
20240220,183100,305626740,8660,8660,8660,8660,0
|
|
20240220,183000,305626740,8660,8660,8660,8660,0
|
|
20240220,182900,305626740,8660,8660,8660,8660,0
|
|
20240220,182800,305626740,8660,8660,8660,8660,0
|
|
20240220,182700,305626740,8660,8660,8660,8660,0
|
|
20240220,182600,305626740,8660,8660,8660,8660,517
|
|
20240220,182500,305626740,8660,8660,8660,8660,0
|
|
20240220,182400,305626740,8660,8660,8660,8660,0
|
|
20240220,182300,305626740,8660,8660,8660,8660,0
|
|
20240220,182200,305626740,8660,8660,8660,8660,0
|
|
20240220,182100,305626740,8660,8660,8660,8660,0
|
|
20240220,182000,305626740,8660,8660,8660,8660,0
|
|
20240220,181900,305626740,8660,8660,8660,8660,0
|
|
20240220,181800,305626740,8660,8660,8660,8660,0
|
|
20240220,181700,305626740,8660,8660,8660,8660,0
|
|
20240220,181600,305626740,8660,8660,8660,8660,0
|
|
20240220,181500,305626740,8660,8660,8660,8660,0
|
|
20240220,181400,305626740,8660,8660,8660,8660,0
|
|
20240220,181300,305626740,8660,8660,8660,8660,0
|
|
20240220,181200,305626740,8660,8660,8660,8660,0
|
|
20240220,181100,305626740,8660,8660,8660,8660,0
|
|
20240220,181000,305626740,8660,8660,8660,8660,0
|
|
20240220,180900,305626740,8660,8660,8660,8660,0
|
|
20240220,180800,305626740,8660,8660,8660,8660,0
|
|
20240220,180700,305626740,8660,8660,8660,8660,0
|
|
20240220,180600,305626740,8660,8660,8660,8660,0
|
|
20240220,180500,305626740,8660,8660,8660,8660,0
|
|
20240220,180400,305626740,8660,8660,8660,8660,0
|
|
20240220,180300,305626740,8660,8660,8660,8660,0
|
|
20240220,180200,305626740,8660,8660,8660,8660,0
|
|
20240220,180100,305626740,8660,8660,8660,8660,0
|
|
20240220,180000,305626740,8660,8660,8660,8660,0
|
|
20240220,175900,305626740,8660,8660,8660,8660,0
|
|
20240220,175800,305626740,8660,8660,8660,8660,0
|
|
20240220,175700,305626740,8660,8660,8660,8660,0
|
|
20240220,175600,305626740,8660,8660,8660,8660,517
|
|
20240220,175500,305626740,8660,8660,8660,8660,0
|
|
20240220,175400,305626740,8660,8660,8660,8660,0
|
|
20240220,175300,305626740,8660,8660,8660,8660,0
|
|
20240220,175200,305626740,8660,8660,8660,8660,0
|
|
20240220,175100,305626740,8660,8660,8660,8660,0
|
|
20240220,175000,305626740,8660,8660,8660,8660,0
|
|
20240220,174900,305626740,8660,8660,8660,8660,0
|
|
20240220,174800,305626740,8660,8660,8660,8660,0
|
|
20240220,174700,305626740,8660,8660,8660,8660,0
|
|
20240220,174600,305626740,8660,8660,8660,8660,0
|
|
20240220,174500,305626740,8660,8660,8660,8660,0
|
|
20240220,174400,305626740,8660,8660,8660,8660,0
|
|
20240220,174300,305626740,8660,8660,8660,8660,0
|
|
20240220,174200,305626740,8660,8660,8660,8660,0
|
|
20240220,174100,305626740,8660,8660,8660,8660,0
|
|
20240220,174000,305626740,8660,8660,8660,8660,0
|
|
20240220,173900,305626740,8660,8660,8660,8660,0
|
|
20240220,173800,305626740,8660,8660,8660,8660,0
|
|
20240220,173700,305626740,8660,8660,8660,8660,0
|
|
20240220,173600,305626740,8660,8660,8660,8660,0
|
|
20240220,173500,305626740,8660,8660,8660,8660,0
|
|
20240220,173400,305626740,8660,8660,8660,8660,0
|
|
20240220,173300,305626740,8660,8660,8660,8660,0
|
|
20240220,173200,305626740,8660,8660,8660,8660,0
|
|
20240220,173100,305626740,8660,8660,8660,8660,0
|
|
20240220,173000,305626740,8660,8660,8660,8660,0
|
|
20240220,172900,305626740,8660,8660,8660,8660,0
|
|
20240220,172800,305626740,8660,8660,8660,8660,0
|
|
20240220,172700,305626740,8660,8660,8660,8660,0
|
|
20240220,172600,305626740,8660,8660,8660,8660,517
|
|
20240220,172500,305626740,8660,8660,8660,8660,0
|
|
20240220,172400,305626740,8660,8660,8660,8660,0
|
|
20240220,172300,305626740,8660,8660,8660,8660,0
|
|
20240220,172200,305626740,8660,8660,8660,8660,0
|
|
20240220,172100,305626740,8660,8660,8660,8660,0
|
|
20240220,172000,305626740,8660,8660,8660,8660,0
|
|
20240220,171900,305626740,8660,8660,8660,8660,0
|
|
20240220,171800,305626740,8660,8660,8660,8660,0
|
|
20240220,171700,305626740,8660,8660,8660,8660,0
|
|
20240220,171600,305626740,8660,8660,8660,8660,0
|
|
20240220,171500,305626740,8660,8660,8660,8660,0
|
|
20240220,171400,305626740,8660,8660,8660,8660,0
|
|
20240220,171300,305626740,8660,8660,8660,8660,0
|
|
20240220,171200,305626740,8660,8660,8660,8660,0
|
|
20240220,171100,305626740,8660,8660,8660,8660,0
|
|
20240220,171000,305626740,8660,8660,8660,8660,0
|
|
20240220,170900,305626740,8660,8660,8660,8660,0
|
|
20240220,170800,305626740,8660,8660,8660,8660,0
|
|
20240220,170700,305626740,8660,8660,8660,8660,0
|
|
20240220,170600,305626740,8660,8660,8660,8660,0
|
|
20240220,170500,305626740,8660,8660,8660,8660,0
|
|
20240220,170400,305626740,8660,8660,8660,8660,0
|
|
20240220,170300,305626740,8660,8660,8660,8660,0
|
|
20240220,170200,305626740,8660,8660,8660,8660,0
|
|
20240220,170100,305626740,8660,8660,8660,8660,0
|
|
20240220,170000,305626740,8660,8660,8660,8660,0
|
|
20240220,165900,305626740,8660,8660,8660,8660,0
|
|
20240220,165800,305626740,8660,8660,8660,8660,0
|
|
20240220,165700,305626740,8660,8660,8660,8660,0
|
|
20240220,165600,305626740,8660,8660,8660,8660,517
|
|
20240220,165500,305626740,8660,8660,8660,8660,0
|
|
20240220,165400,305626740,8660,8660,8660,8660,0
|
|
20240220,165300,305626740,8660,8660,8660,8660,0
|
|
20240220,165200,305626740,8660,8660,8660,8660,0
|
|
20240220,165100,305626740,8660,8660,8660,8660,0
|
|
20240220,165000,305626740,8660,8660,8660,8660,0
|
|
20240220,164900,305626740,8660,8660,8660,8660,0
|
|
20240220,164800,305626740,8660,8660,8660,8660,0
|
|
20240220,164700,305626740,8660,8660,8660,8660,0
|
|
20240220,164600,305626740,8660,8660,8660,8660,0
|
|
20240220,164500,305626740,8660,8660,8660,8660,0
|
|
20240220,164400,305626740,8660,8660,8660,8660,0
|
|
20240220,164300,305626740,8660,8660,8660,8660,0
|
|
20240220,164200,305626740,8660,8660,8660,8660,0
|
|
20240220,164100,305626740,8660,8660,8660,8660,0
|
|
20240220,164000,305626740,8660,8660,8660,8660,0
|
|
20240220,163900,305626740,8660,8660,8660,8660,0
|
|
20240220,163800,305626740,8660,8660,8660,8660,0
|
|
20240220,163700,305626740,8660,8660,8660,8660,0
|
|
20240220,163600,305626740,8660,8660,8660,8660,0
|
|
20240220,163500,305626740,8660,8660,8660,8660,0
|
|
20240220,163400,305626740,8660,8660,8660,8660,0
|
|
20240220,163300,305626740,8660,8660,8660,8660,0
|
|
20240220,163200,305626740,8660,8660,8660,8660,0
|
|
20240220,163100,305626740,8660,8660,8660,8660,0
|
|
20240220,163000,305626740,8660,8660,8660,8660,0
|
|
20240220,162900,305626740,8660,8660,8660,8660,0
|
|
20240220,162800,305626740,8660,8660,8660,8660,0
|
|
20240220,162700,305626740,8660,8660,8660,8660,0
|
|
20240220,162600,305626740,8660,8660,8660,8660,517
|
|
20240220,162500,305626740,8660,8660,8660,8660,0
|
|
20240220,162400,305626740,8660,8660,8660,8660,0
|
|
20240220,162300,305626740,8660,8660,8660,8660,0
|
|
20240220,162200,305626740,8660,8660,8660,8660,0
|
|
20240220,162100,305626740,8660,8660,8660,8660,0
|
|
20240220,162000,305626740,8660,8660,8660,8660,0
|
|
20240220,161900,305626740,8660,8660,8660,8660,0
|
|
20240220,161800,305626740,8660,8660,8660,8660,0
|
|
20240220,161700,305626740,8660,8660,8660,8660,0
|
|
20240220,161600,305626740,8660,8660,8660,8660,0
|
|
20240220,161500,305626740,8660,8660,8660,8660,0
|
|
20240220,161400,305626740,8660,8660,8660,8660,0
|
|
20240220,161300,305626740,8660,8660,8660,8660,0
|
|
20240220,161200,305626740,8660,8660,8660,8660,0
|
|
20240220,161100,305626740,8660,8660,8660,8660,0
|
|
20240220,161000,305626740,8660,8660,8660,8660,0
|
|
20240220,160900,305626740,8660,8660,8660,8660,0
|
|
20240220,160800,305626740,8660,8660,8660,8660,0
|
|
20240220,160700,305626740,8660,8660,8660,8660,0
|
|
20240220,160600,305626740,8660,8660,8660,8660,0
|
|
20240220,160500,305626740,8660,8660,8660,8660,0
|
|
20240220,160400,305626740,8660,8660,8660,8660,0
|
|
20240220,160300,305626740,8660,8660,8660,8660,0
|
|
20240220,160200,305626740,8660,8660,8660,8660,0
|
|
20240220,160100,305626740,8660,8660,8660,8660,0
|
|
20240220,160000,305626740,8660,8660,8660,8660,0
|
|
20240220,155900,305626740,8660,8660,8660,8660,0
|
|
20240220,155800,305626740,8660,8660,8660,8660,0
|
|
20240220,155700,305626740,8660,8660,8660,8660,0
|
|
20240220,155600,305626740,8660,8660,8660,8660,517
|
|
20240220,155500,305626740,8660,8660,8660,8660,0
|
|
20240220,155400,305626740,8660,8660,8660,8660,0
|
|
20240220,155300,305626740,8660,8660,8660,8660,0
|
|
20240220,155200,305626740,8660,8660,8660,8660,0
|
|
20240220,155100,305626740,8660,8660,8660,8660,0
|
|
20240220,155000,305626740,8660,8660,8660,8660,0
|
|
20240220,154900,305626740,8660,8660,8660,8660,0
|
|
20240220,154800,305626740,8660,8660,8660,8660,0
|
|
20240220,154700,305626740,8660,8660,8660,8660,0
|
|
20240220,154600,305626740,8660,8660,8660,8660,0
|
|
20240220,154500,305626740,8660,8660,8660,8660,0
|
|
20240220,154400,305626740,8660,8660,8660,8660,0
|
|
20240220,154300,305626740,8660,8660,8660,8660,0
|
|
20240220,154200,305626740,8660,8660,8660,8660,0
|
|
20240220,154100,305626740,8660,8660,8660,8660,0
|
|
20240220,154000,305626740,8660,8660,8660,8660,0
|
|
20240220,153900,305626740,8660,8660,8660,8660,0
|
|
20240220,153800,305626740,8660,8660,8660,8660,0
|
|
20240220,153700,305626740,8660,8660,8660,8660,0
|
|
20240220,153600,305626740,8660,8660,8660,8660,0
|
|
20240220,153500,305626740,8660,8660,8660,8660,0
|
|
20240220,153400,305626740,8660,8660,8660,8660,0
|
|
20240220,153300,305626740,8660,8660,8660,8660,0
|
|
20240220,153200,305626740,8660,8660,8660,8660,0
|
|
20240220,153100,305626740,8660,8660,8660,8660,0
|
|
20240220,153000,305626740,8660,8660,8660,8660,517
|
|
20240220,152900,301149520,8650,8650,8650,8650,0
|
|
20240220,152800,301149520,8650,8650,8650,8650,0
|
|
20240220,152700,301149520,8650,8650,8650,8650,0
|
|
20240220,152600,301149520,8650,8650,8650,8650,0
|
|
20240220,152500,301149520,8650,8650,8650,8650,0
|
|
20240220,152400,301149520,8650,8650,8650,8650,0
|
|
20240220,152300,301149520,8650,8650,8650,8650,0
|
|
20240220,152200,301149520,8650,8650,8650,8650,0
|
|
20240220,152100,301149520,8650,8650,8650,8650,0
|
|
20240220,152000,301149520,8650,8650,8650,8650,0
|
|
20240220,151900,301149520,8650,8650,8650,8650,0
|
|
20240220,151800,301149520,8650,8600,8650,8600,18
|
|
20240220,151700,300994650,8610,8620,8620,8610,180
|
|
20240220,151600,299444840,8650,8610,8650,8600,81
|
|
20240220,151500,298747400,8610,8610,8610,8600,246
|
|
20240220,151400,296629470,8600,8610,8610,8600,161
|
|
20240220,151300,295243270,8610,8620,8620,8610,27
|
|
20240220,151200,295010540,8600,8610,8620,8600,237
|
|
20240220,151100,292969790,8620,8620,8620,8620,101
|
|
20240220,151000,292099170,8620,8610,8620,8610,98
|
|
20240220,150900,291254990,8620,8620,8620,8610,268
|
|
20240220,150800,288946910,8610,8620,8620,8610,113
|
|
20240220,150700,287972870,8620,8620,8620,8620,95
|
|
20240220,150600,287153970,8620,8610,8620,8610,179
|
|
20240220,150500,285612580,8620,8620,8620,8610,32
|
|
20240220,150400,285336750,8620,8640,8640,8610,195
|
|
20240220,150300,283656890,8610,8610,8610,8610,109
|
|
20240220,150200,282718400,8650,8650,8650,8650,20
|
|
20240220,150100,282545400,8610,8610,8610,8610,332
|
|
20240220,150000,279686880,8650,8650,8650,8650,20
|
|
20240220,145900,279513880,8650,8610,8650,8610,472
|
|
20240220,145800,275448240,8610,8610,8610,8610,37
|
|
20240220,145700,275129670,8630,8630,8630,8630,0
|
|
20240220,145600,275129670,8630,8610,8630,8610,727
|
|
20240220,145500,268861560,8610,8630,8630,8610,333
|
|
20240220,145400,265993200,8620,8620,8620,8620,0
|
|
20240220,145300,265993200,8620,8610,8620,8610,391
|
|
20240220,145200,262623640,8610,8620,8620,8610,123
|
|
20240220,145100,261564420,8620,8620,8620,8620,202
|
|
20240220,145000,259823180,8620,8620,8620,8620,0
|
|
20240220,144900,259823180,8620,8620,8620,8620,0
|
|
20240220,144800,259823180,8620,8620,8620,8620,0
|
|
20240220,144700,259823180,8620,8620,8620,8620,245
|
|
20240220,144600,257711280,8610,8620,8620,8610,104
|
|
20240220,144500,256814850,8640,8640,8640,8640,0
|
|
20240220,144400,256814850,8640,8620,8640,8620,202
|
|
20240220,144300,255073590,8620,8620,8620,8620,0
|
|
20240220,144200,255073590,8620,8620,8620,8620,180
|
|
20240220,144100,253521990,8620,8620,8620,8620,0
|
|
20240220,144000,253521990,8620,8620,8620,8620,140
|
|
20240220,143900,252315190,8620,8620,8620,8620,5
|
|
20240220,143800,252272090,8620,8620,8620,8620,208
|
|
20240220,143700,250479130,8620,8620,8620,8620,60
|
|
20240220,143600,249961930,8650,8650,8650,8650,0
|
|
20240220,143500,249961930,8650,8650,8650,8650,0
|
|
20240220,143400,249961930,8650,8620,8650,8620,25
|
|
20240220,143300,249746220,8650,8650,8650,8650,1
|
|
20240220,143200,249737570,8620,8650,8650,8620,3003
|
|
20240220,143100,223761650,8620,8620,8620,8620,405
|
|
20240220,143000,220270550,8610,8610,8610,8610,0
|
|
20240220,142900,220270550,8610,8610,8610,8610,304
|
|
20240220,142800,217653110,8620,8620,8620,8620,178
|
|
20240220,142700,216118750,8620,8620,8620,8620,0
|
|
20240220,142600,216118750,8620,8620,8620,8620,0
|
|
20240220,142500,216118750,8620,8650,8650,8620,304
|
|
20240220,142400,213498240,8610,8610,8610,8610,0
|
|
20240220,142300,213498240,8610,8610,8610,8610,2
|
|
20240220,142200,213481020,8620,8620,8620,8620,289
|
|
20240220,142100,210989840,8620,8620,8620,8620,0
|
|
20240220,142000,210989840,8620,8620,8620,8620,379
|
|
20240220,141900,207722860,8620,8620,8620,8620,0
|
|
20240220,141800,207722860,8620,8620,8620,8620,0
|
|
20240220,141700,207722860,8620,8620,8620,8620,258
|
|
20240220,141600,205498900,8620,8620,8620,8620,0
|
|
20240220,141500,205498900,8620,8620,8620,8620,203
|
|
20240220,141400,203749040,8620,8620,8620,8620,344
|
|
20240220,141300,200783760,8620,8620,8620,8620,0
|
|
20240220,141200,200783760,8620,8620,8620,8620,0
|
|
20240220,141100,200783760,8620,8620,8620,8620,350
|
|
20240220,141000,197766760,8620,8620,8620,8620,0
|
|
20240220,140900,197766760,8620,8620,8620,8620,0
|
|
20240220,140800,197766760,8620,8620,8620,8620,63
|
|
20240220,140700,197223700,8620,8620,8620,8620,323
|
|
20240220,140600,194439440,8620,8620,8620,8620,0
|
|
20240220,140500,194439440,8620,8620,8620,8620,0
|
|
20240220,140400,194439440,8620,8620,8620,8620,343
|
|
20240220,140300,191482780,8630,8630,8630,8630,20
|
|
20240220,140200,191310180,8620,8620,8620,8620,244
|
|
20240220,140100,189206900,8620,8620,8620,8620,0
|
|
20240220,140000,189206900,8620,8630,8630,8620,230
|
|
20240220,135900,187223750,8630,8630,8630,8630,179
|
|
20240220,135800,185678980,8630,8630,8630,8630,195
|
|
20240220,135700,183996130,8630,8630,8630,8630,0
|
|
20240220,135600,183996130,8630,8630,8630,8630,180
|
|
20240220,135500,182442730,8630,8630,8630,8630,150
|
|
20240220,135400,181148230,8630,8630,8630,8630,0
|
|
20240220,135300,181148230,8630,8630,8630,8630,257
|
|
20240220,135200,178930320,8630,8630,8630,8630,149
|
|
20240220,135100,177644450,8640,8640,8640,8640,170
|
|
20240220,135000,176175650,8640,8640,8640,8640,0
|
|
20240220,134900,176175650,8640,8640,8640,8640,0
|
|
20240220,134800,176175650,8640,8640,8640,8640,0
|
|
20240220,134700,176175650,8640,8640,8640,8640,0
|
|
20240220,134600,176175650,8640,8640,8640,8640,0
|
|
20240220,134500,176175650,8640,8640,8640,8640,0
|
|
20240220,134400,176175650,8640,8640,8640,8640,0
|
|
20240220,134300,176175650,8640,8640,8640,8640,0
|
|
20240220,134200,176175650,8640,8640,8640,8640,0
|
|
20240220,134100,176175650,8640,8640,8640,8640,0
|
|
20240220,134000,176175650,8640,8640,8640,8640,363
|
|
20240220,133900,173039330,8640,8640,8640,8640,5
|
|
20240220,133800,172996130,8640,8640,8640,8640,0
|
|
20240220,133700,172996130,8640,8640,8640,8640,0
|
|
20240220,133600,172996130,8640,8640,8640,8640,0
|
|
20240220,133500,172996130,8640,8640,8640,8640,0
|
|
20240220,133400,172996130,8640,8680,8680,8640,307
|
|
20240220,133300,170331650,8630,8630,8630,8630,0
|
|
20240220,133200,170331650,8630,8630,8630,8630,0
|
|
20240220,133100,170331650,8630,8630,8630,8630,0
|
|
20240220,133000,170331650,8630,8630,8630,8630,0
|
|
20240220,132900,170331650,8630,8630,8630,8630,0
|
|
20240220,132800,170331650,8630,8630,8630,8630,0
|
|
20240220,132700,170331650,8630,8630,8630,8630,0
|
|
20240220,132600,170331650,8630,8640,8680,8630,1344
|
|
20240220,132500,158687280,8620,8620,8620,8620,0
|
|
20240220,132400,158687280,8620,8620,8620,8620,0
|
|
20240220,132300,158687280,8620,8620,8620,8620,2
|
|
20240220,132200,158670040,8630,8630,8630,8630,8
|
|
20240220,132100,158601000,8620,8620,8620,8620,0
|
|
20240220,132000,158601000,8620,8620,8620,8620,0
|
|
20240220,131900,158601000,8620,8620,8620,8620,0
|
|
20240220,131800,158601000,8620,8620,8620,8620,0
|
|
20240220,131700,158601000,8620,8620,8620,8620,0
|
|
20240220,131600,158601000,8620,8620,8620,8620,0
|
|
20240220,131500,158601000,8620,8640,8640,8620,2
|
|
20240220,131400,158583740,8620,8620,8620,8620,0
|
|
20240220,131300,158583740,8620,8620,8620,8620,0
|
|
20240220,131200,158583740,8620,8620,8620,8620,658
|
|
20240220,131100,152911780,8620,8620,8620,8620,0
|
|
20240220,131000,152911780,8620,8620,8620,8620,0
|
|
20240220,130900,152911780,8620,8620,8620,8620,0
|
|
20240220,130800,152911780,8620,8620,8620,8620,0
|
|
20240220,130700,152911780,8620,8620,8620,8620,0
|
|
20240220,130600,152911780,8620,8620,8620,8620,0
|
|
20240220,130500,152911780,8620,8620,8620,8620,0
|
|
20240220,130400,152911780,8620,8620,8620,8620,0
|
|
20240220,130300,152911780,8620,8620,8620,8620,0
|
|
20240220,130200,152911780,8620,8620,8620,8620,0
|
|
20240220,130100,152911780,8620,8620,8620,8620,0
|
|
20240220,130000,152911780,8620,8620,8620,8620,0
|
|
20240220,125900,152911780,8620,8620,8620,8620,0
|
|
20240220,125800,152911780,8620,8620,8620,8620,0
|
|
20240220,125700,152911780,8620,8620,8620,8620,0
|
|
20240220,125600,152911780,8620,8620,8620,8620,0
|
|
20240220,125500,152911780,8620,8640,8640,8620,16
|
|
20240220,125400,152773620,8640,8640,8640,8640,0
|
|
20240220,125300,152773620,8640,8640,8640,8640,1
|
|
20240220,125200,152764980,8620,8620,8620,8620,0
|
|
20240220,125100,152764980,8620,8640,8640,8620,420
|
|
20240220,125000,149144530,8620,8630,8630,8620,26
|
|
20240220,124900,148920200,8630,8630,8630,8630,45
|
|
20240220,124800,148531850,8630,8630,8630,8630,0
|
|
20240220,124700,148531850,8630,8630,8630,8630,0
|
|
20240220,124600,148531850,8630,8630,8630,8630,127
|
|
20240220,124500,147435840,8630,8630,8630,8630,0
|
|
20240220,124400,147435840,8630,8630,8630,8630,0
|
|
20240220,124300,147435840,8630,8630,8630,8630,0
|
|
20240220,124200,147435840,8630,8630,8630,8630,0
|
|
20240220,124100,147435840,8630,8630,8630,8630,0
|
|
20240220,124000,147435840,8630,8630,8630,8630,0
|
|
20240220,123900,147435840,8630,8630,8630,8630,71
|
|
20240220,123800,146823110,8630,8630,8630,8630,0
|
|
20240220,123700,146823110,8630,8640,8640,8630,816
|
|
20240220,123600,139774880,8660,8660,8660,8660,0
|
|
20240220,123500,139774880,8660,8660,8660,8660,1
|
|
20240220,123400,139766220,8640,8640,8640,8640,0
|
|
20240220,123300,139766220,8640,8640,8640,8640,0
|
|
20240220,123200,139766220,8640,8640,8640,8640,0
|
|
20240220,123100,139766220,8640,8640,8640,8640,0
|
|
20240220,123000,139766220,8640,8640,8640,8640,1
|
|
20240220,122900,139757580,8640,8640,8640,8640,2
|
|
20240220,122800,139740300,8640,8640,8640,8640,4
|
|
20240220,122700,139705740,8640,8640,8640,8640,1
|
|
20240220,122600,139697100,8640,8640,8640,8640,0
|
|
20240220,122500,139697100,8640,8640,8640,8640,0
|
|
20240220,122400,139697100,8640,8640,8640,8640,0
|
|
20240220,122300,139697100,8640,8640,8640,8640,0
|
|
20240220,122200,139697100,8640,8640,8660,8640,7
|
|
20240220,122100,139636600,8640,8640,8640,8640,0
|
|
20240220,122000,139636600,8640,8640,8640,8640,0
|
|
20240220,121900,139636600,8640,8640,8640,8640,0
|
|
20240220,121800,139636600,8640,8640,8640,8640,0
|
|
20240220,121700,139636600,8640,8640,8640,8640,0
|
|
20240220,121600,139636600,8640,8660,8660,8640,9
|
|
20240220,121500,139558740,8660,8660,8660,8660,0
|
|
20240220,121400,139558740,8660,8660,8660,8660,0
|
|
20240220,121300,139558740,8660,8660,8660,8660,0
|
|
20240220,121200,139558740,8660,8660,8660,8660,0
|
|
20240220,121100,139558740,8660,8660,8660,8660,0
|
|
20240220,121000,139558740,8660,8660,8660,8660,0
|
|
20240220,120900,139558740,8660,8660,8660,8660,0
|
|
20240220,120800,139558740,8660,8660,8660,8660,0
|
|
20240220,120700,139558740,8660,8660,8660,8660,0
|
|
20240220,120600,139558740,8660,8660,8660,8660,0
|
|
20240220,120500,139558740,8660,8660,8660,8660,1
|
|
20240220,120400,139550080,8640,8640,8640,8640,0
|
|
20240220,120300,139550080,8640,8650,8650,8640,200
|
|
20240220,120200,137820410,8650,8650,8650,8650,152
|
|
20240220,120100,136505610,8650,8650,8650,8650,0
|
|
20240220,120000,136505610,8650,8650,8650,8650,3
|
|
20240220,115900,136479660,8650,8650,8650,8650,0
|
|
20240220,115800,136479660,8650,8650,8650,8650,0
|
|
20240220,115700,136479660,8650,8650,8650,8650,6
|
|
20240220,115600,136427760,8660,8660,8660,8660,0
|
|
20240220,115500,136427760,8660,8660,8660,8660,0
|
|
20240220,115400,136427760,8660,8660,8660,8660,0
|
|
20240220,115300,136427760,8660,8660,8660,8660,0
|
|
20240220,115200,136427760,8660,8660,8660,8660,0
|
|
20240220,115100,136427760,8660,8660,8660,8660,0
|
|
20240220,115000,136427760,8660,8660,8660,8660,0
|
|
20240220,114900,136427760,8660,8660,8660,8660,0
|
|
20240220,114800,136427760,8660,8660,8660,8660,0
|
|
20240220,114700,136427760,8660,8660,8660,8660,0
|
|
20240220,114600,136427760,8660,8660,8660,8660,0
|
|
20240220,114500,136427760,8660,8660,8660,8660,0
|
|
20240220,114400,136427760,8660,8660,8660,8660,0
|
|
20240220,114300,136427760,8660,8660,8660,8660,0
|
|
20240220,114200,136427760,8660,8660,8660,8660,0
|
|
20240220,114100,136427760,8660,8660,8660,8660,0
|
|
20240220,114000,136427760,8660,8660,8660,8660,0
|
|
20240220,113900,136427760,8660,8660,8660,8660,0
|
|
20240220,113800,136427760,8660,8660,8660,8660,0
|
|
20240220,113700,136427760,8660,8660,8660,8660,0
|
|
20240220,113600,136427760,8660,8660,8660,8660,0
|
|
20240220,113500,136427760,8660,8660,8660,8660,0
|
|
20240220,113400,136427760,8660,8660,8660,8660,0
|
|
20240220,113300,136427760,8660,8660,8660,8660,0
|
|
20240220,113200,136427760,8660,8660,8660,8660,0
|
|
20240220,113100,136427760,8660,8660,8660,8660,0
|
|
20240220,113000,136427760,8660,8660,8660,8660,4
|
|
20240220,112900,136393120,8660,8660,8660,8660,1
|
|
20240220,112800,136384460,8650,8650,8650,8650,0
|
|
20240220,112700,136384460,8650,8650,8660,8650,1332
|
|
20240220,112600,124862650,8650,8650,8650,8650,1373
|
|
20240220,112500,112986200,8650,8650,8650,8650,0
|
|
20240220,112400,112986200,8650,8650,8650,8650,0
|
|
20240220,112300,112986200,8650,8650,8650,8650,0
|
|
20240220,112200,112986200,8650,8650,8650,8650,0
|
|
20240220,112100,112986200,8650,8650,8650,8630,9
|
|
20240220,112000,112908390,8620,8640,8640,8620,1066
|
|
20240220,111900,103710210,8640,8640,8640,8640,0
|
|
20240220,111800,103710210,8640,8640,8640,8640,0
|
|
20240220,111700,103710210,8640,8640,8640,8640,0
|
|
20240220,111600,103710210,8640,8640,8640,8640,0
|
|
20240220,111500,103710210,8640,8640,8670,8640,4
|
|
20240220,111400,103675590,8670,8670,8670,8670,3
|
|
20240220,111300,103649580,8620,8620,8620,8620,41
|
|
20240220,111200,103296160,8630,8640,8640,8630,1170
|
|
20240220,111100,93189820,8640,8640,8640,8640,0
|
|
20240220,111000,93189820,8640,8640,8640,8640,0
|
|
20240220,110900,93189820,8640,8640,8640,8640,0
|
|
20240220,110800,93189820,8640,8640,8640,8640,0
|
|
20240220,110700,93189820,8640,8650,8650,8640,977
|
|
20240220,110600,84738890,8650,8650,8650,8650,6
|
|
20240220,110500,84686990,8650,8650,8650,8650,18
|
|
20240220,110400,84531290,8650,8650,8650,8650,0
|
|
20240220,110300,84531290,8650,8650,8650,8650,0
|
|
20240220,110200,84531290,8650,8650,8650,8650,2
|
|
20240220,110100,84513990,8670,8670,8670,8670,5
|
|
20240220,110000,84470640,8660,8660,8660,8660,0
|
|
20240220,105900,84470640,8660,8660,8660,8660,0
|
|
20240220,105800,84470640,8660,8660,8660,8660,0
|
|
20240220,105700,84470640,8660,8660,8660,8660,0
|
|
20240220,105600,84470640,8660,8660,8660,8660,0
|
|
20240220,105500,84470640,8660,8660,8660,8660,0
|
|
20240220,105400,84470640,8660,8660,8660,8660,0
|
|
20240220,105300,84470640,8660,8660,8660,8660,0
|
|
20240220,105200,84470640,8660,8660,8660,8660,0
|
|
20240220,105100,84470640,8660,8660,8660,8660,0
|
|
20240220,105000,84470640,8660,8660,8660,8660,0
|
|
20240220,104900,84470640,8660,8660,8660,8660,0
|
|
20240220,104800,84470640,8660,8660,8660,8660,0
|
|
20240220,104700,84470640,8660,8660,8660,8660,0
|
|
20240220,104600,84470640,8660,8660,8660,8660,0
|
|
20240220,104500,84470640,8660,8660,8660,8660,0
|
|
20240220,104400,84470640,8660,8660,8660,8660,0
|
|
20240220,104300,84470640,8660,8660,8660,8660,0
|
|
20240220,104200,84470640,8660,8660,8660,8660,97
|
|
20240220,104100,83630620,8670,8670,8670,8670,0
|
|
20240220,104000,83630620,8670,8670,8670,8670,0
|
|
20240220,103900,83630620,8670,8670,8670,8670,0
|
|
20240220,103800,83630620,8670,8670,8670,8670,0
|
|
20240220,103700,83630620,8670,8670,8670,8670,0
|
|
20240220,103600,83630620,8670,8670,8670,8670,0
|
|
20240220,103500,83630620,8670,8670,8670,8670,0
|
|
20240220,103400,83630620,8670,8670,8670,8670,0
|
|
20240220,103300,83630620,8670,8670,8670,8670,0
|
|
20240220,103200,83630620,8670,8670,8670,8670,0
|
|
20240220,103100,83630620,8670,8670,8670,8670,0
|
|
20240220,103000,83630620,8670,8670,8670,8670,115
|
|
20240220,102900,82633570,8660,8660,8660,8660,0
|
|
20240220,102800,82633570,8660,8660,8660,8660,0
|
|
20240220,102700,82633570,8660,8660,8660,8660,802
|
|
20240220,102600,75688250,8670,8670,8670,8670,0
|
|
20240220,102500,75688250,8670,8670,8670,8670,0
|
|
20240220,102400,75688250,8670,8670,8670,8670,0
|
|
20240220,102300,75688250,8670,8670,8670,8670,346
|
|
20240220,102200,72688430,8660,8660,8660,8660,122
|
|
20240220,102100,71631910,8660,8660,8660,8660,0
|
|
20240220,102000,71631910,8660,8660,8660,8660,0
|
|
20240220,101900,71631910,8660,8660,8660,8660,0
|
|
20240220,101800,71631910,8660,8660,8660,8660,0
|
|
20240220,101700,71631910,8660,8650,8660,8650,17
|
|
20240220,101600,71484850,8650,8650,8650,8650,0
|
|
20240220,101500,71484850,8650,8650,8650,8650,0
|
|
20240220,101400,71484850,8650,8650,8650,8650,0
|
|
20240220,101300,71484850,8650,8650,8650,8650,0
|
|
20240220,101200,71484850,8650,8660,8660,8650,56
|
|
20240220,101100,70999900,8650,8650,8650,8650,0
|
|
20240220,101000,70999900,8650,8650,8650,8650,0
|
|
20240220,100900,70999900,8650,8650,8650,8650,100
|
|
20240220,100800,70134900,8650,8650,8650,8650,10
|
|
20240220,100700,70048400,8650,8650,8650,8650,0
|
|
20240220,100600,70048400,8650,8650,8650,8650,150
|
|
20240220,100500,68750900,8670,8670,8670,8670,0
|
|
20240220,100400,68750900,8670,8670,8670,8670,16
|
|
20240220,100300,68612180,8660,8660,8660,8660,68
|
|
20240220,100200,68023300,8660,8660,8660,8660,0
|
|
20240220,100100,68023300,8660,8660,8660,8660,0
|
|
20240220,100000,68023300,8660,8660,8660,8660,64
|
|
20240220,095900,67469060,8660,8660,8660,8660,0
|
|
20240220,095800,67469060,8660,8660,8660,8660,0
|
|
20240220,095700,67469060,8660,8660,8660,8660,0
|
|
20240220,095600,67469060,8660,8660,8660,8660,0
|
|
20240220,095500,67469060,8660,8660,8660,8660,10
|
|
20240220,095400,67382460,8670,8670,8670,8670,0
|
|
20240220,095300,67382460,8670,8670,8670,8670,5
|
|
20240220,095200,67339110,8650,8650,8650,8650,0
|
|
20240220,095100,67339110,8650,8650,8650,8650,0
|
|
20240220,095000,67339110,8650,8650,8650,8650,11
|
|
20240220,094900,67243960,8650,8650,8650,8650,54
|
|
20240220,094800,66776860,8650,8650,8650,8650,0
|
|
20240220,094700,66776860,8650,8650,8650,8650,0
|
|
20240220,094600,66776860,8650,8650,8650,8650,6
|
|
20240220,094500,66724960,8680,8680,8680,8680,0
|
|
20240220,094400,66724960,8680,8680,8680,8680,0
|
|
20240220,094300,66724960,8680,8680,8680,8680,0
|
|
20240220,094200,66724960,8680,8680,8680,8680,0
|
|
20240220,094100,66724960,8680,8680,8680,8680,10
|
|
20240220,094000,66638160,8680,8680,8680,8680,0
|
|
20240220,093900,66638160,8680,8680,8680,8680,9
|
|
20240220,093800,66560040,8680,8680,8680,8680,0
|
|
20240220,093700,66560040,8680,8680,8680,8680,7
|
|
20240220,093600,66499280,8690,8690,8690,8690,0
|
|
20240220,093500,66499280,8690,8690,8690,8690,0
|
|
20240220,093400,66499280,8690,8690,8690,8690,0
|
|
20240220,093300,66499280,8690,8690,8690,8690,0
|
|
20240220,093200,66499280,8690,8690,8690,8690,100
|
|
20240220,093100,65630280,8690,8690,8690,8690,1
|
|
20240220,093000,65621590,8680,8680,8680,8680,0
|
|
20240220,092900,65621590,8680,8680,8680,8680,28
|
|
20240220,092800,65378550,8680,8680,8680,8680,0
|
|
20240220,092700,65378550,8680,8680,8680,8680,30
|
|
20240220,092600,65118150,8690,8690,8690,8690,0
|
|
20240220,092500,65118150,8690,8690,8690,8690,0
|
|
20240220,092400,65118150,8690,8690,8690,8690,1
|
|
20240220,092300,65109460,8690,8670,8690,8670,30
|
|
20240220,092200,64848920,8660,8710,8710,8640,1382
|
|
20240220,092100,52837870,8630,8690,8710,8630,3026
|
|
20240220,092000,26559750,8700,8700,8700,8700,0
|
|
20240220,091900,26559750,8700,8700,8700,8700,0
|
|
20240220,091800,26559750,8700,8700,8700,8700,0
|
|
20240220,091700,26559750,8700,8700,8700,8700,0
|
|
20240220,091600,26559750,8700,8700,8700,8700,0
|
|
20240220,091500,26559750,8700,8690,8700,8690,504
|
|
20240220,091400,22175850,8690,8690,8690,8690,86
|
|
20240220,091300,21428510,8700,8690,8700,8690,361
|
|
20240220,091200,18291070,8690,8660,8690,8660,1203
|
|
20240220,091100,7837090,8690,8680,8690,8680,300
|
|
20240220,091000,5230200,8660,8660,8660,8660,0
|
|
20240220,090900,5230200,8660,8660,8660,8660,2
|
|
20240220,090800,5212880,8660,8660,8660,8660,8
|
|
20240220,090700,5143600,8680,8680,8680,8680,1
|
|
20240220,090600,5134920,8680,8680,8680,8680,0
|
|
20240220,090500,5134920,8680,8680,8680,8680,67
|
|
20240220,090400,4553360,8680,8680,8680,8680,0
|
|
20240220,090300,4553360,8680,8680,8680,8680,0
|
|
20240220,090200,4553360,8680,8680,8680,8680,0
|
|
20240220,090100,4553360,8680,8680,8680,8680,14
|
|
20240220,090000,4431840,8680,8690,8690,8680,510
|