597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185400,1228315140,5530,5530,5530,5530,6534
|
|
20240220,185300,1228315140,5530,5530,5530,5530,0
|
|
20240220,185200,1228315140,5530,5530,5530,5530,0
|
|
20240220,185100,1228315140,5530,5530,5530,5530,0
|
|
20240220,185000,1228315140,5530,5530,5530,5530,0
|
|
20240220,184900,1228315140,5530,5530,5530,5530,0
|
|
20240220,184800,1228315140,5530,5530,5530,5530,0
|
|
20240220,184700,1228315140,5530,5530,5530,5530,0
|
|
20240220,184600,1228315140,5530,5530,5530,5530,0
|
|
20240220,184500,1228315140,5530,5530,5530,5530,0
|
|
20240220,184400,1228315140,5530,5530,5530,5530,0
|
|
20240220,184300,1228315140,5530,5530,5530,5530,0
|
|
20240220,184200,1228315140,5530,5530,5530,5530,0
|
|
20240220,184100,1228315140,5530,5530,5530,5530,0
|
|
20240220,184000,1228315140,5530,5530,5530,5530,0
|
|
20240220,183900,1228315140,5530,5530,5530,5530,0
|
|
20240220,183800,1228315140,5530,5530,5530,5530,0
|
|
20240220,183700,1228315140,5530,5530,5530,5530,0
|
|
20240220,183600,1228315140,5530,5530,5530,5530,0
|
|
20240220,183500,1228315140,5530,5530,5530,5530,0
|
|
20240220,183400,1228315140,5530,5530,5530,5530,0
|
|
20240220,183300,1228315140,5530,5530,5530,5530,0
|
|
20240220,183200,1228315140,5530,5530,5530,5530,0
|
|
20240220,183100,1228315140,5530,5530,5530,5530,0
|
|
20240220,183000,1228315140,5530,5530,5530,5530,0
|
|
20240220,182900,1228315140,5530,5530,5530,5530,0
|
|
20240220,182800,1228315140,5530,5530,5530,5530,0
|
|
20240220,182700,1228315140,5530,5530,5530,5530,0
|
|
20240220,182600,1228315140,5530,5530,5530,5530,0
|
|
20240220,182500,1228315140,5530,5530,5530,5530,0
|
|
20240220,182400,1228315140,5530,5530,5530,5530,6534
|
|
20240220,182300,1228315140,5530,5530,5530,5530,0
|
|
20240220,182200,1228315140,5530,5530,5530,5530,0
|
|
20240220,182100,1228315140,5530,5530,5530,5530,0
|
|
20240220,182000,1228315140,5530,5530,5530,5530,0
|
|
20240220,181900,1228315140,5530,5530,5530,5530,0
|
|
20240220,181800,1228315140,5530,5530,5530,5530,0
|
|
20240220,181700,1228315140,5530,5530,5530,5530,0
|
|
20240220,181600,1228315140,5530,5530,5530,5530,0
|
|
20240220,181500,1228315140,5530,5530,5530,5530,0
|
|
20240220,181400,1228315140,5530,5530,5530,5530,0
|
|
20240220,181300,1228315140,5530,5530,5530,5530,0
|
|
20240220,181200,1228315140,5530,5530,5530,5530,0
|
|
20240220,181100,1228315140,5530,5530,5530,5530,0
|
|
20240220,181000,1228315140,5530,5530,5530,5530,0
|
|
20240220,180900,1228315140,5530,5530,5530,5530,0
|
|
20240220,180800,1228315140,5530,5530,5530,5530,0
|
|
20240220,180700,1228315140,5530,5530,5530,5530,0
|
|
20240220,180600,1228315140,5530,5530,5530,5530,0
|
|
20240220,180500,1228315140,5530,5530,5530,5530,0
|
|
20240220,180400,1228315140,5530,5530,5530,5530,0
|
|
20240220,180300,1228315140,5530,5530,5530,5530,0
|
|
20240220,180200,1228315140,5530,5530,5530,5530,0
|
|
20240220,180100,1228315140,5530,5530,5530,5530,0
|
|
20240220,180000,1228315140,5530,5530,5530,5530,0
|
|
20240220,175900,1228315140,5530,5530,5530,5530,0
|
|
20240220,175800,1228315140,5530,5530,5530,5530,0
|
|
20240220,175700,1228315140,5530,5530,5530,5530,0
|
|
20240220,175600,1228315140,5530,5530,5530,5530,0
|
|
20240220,175500,1228315140,5530,5530,5530,5530,0
|
|
20240220,175400,1228315140,5530,5530,5530,5530,6534
|
|
20240220,175300,1228315140,5530,5530,5530,5530,0
|
|
20240220,175200,1228315140,5530,5530,5530,5530,0
|
|
20240220,175100,1228315140,5530,5530,5530,5530,0
|
|
20240220,175000,1228315140,5530,5530,5530,5530,0
|
|
20240220,174900,1228315140,5530,5530,5530,5530,0
|
|
20240220,174800,1228315140,5530,5530,5530,5530,0
|
|
20240220,174700,1228315140,5530,5530,5530,5530,0
|
|
20240220,174600,1228315140,5530,5530,5530,5530,0
|
|
20240220,174500,1228315140,5530,5530,5530,5530,0
|
|
20240220,174400,1228315140,5530,5530,5530,5530,0
|
|
20240220,174300,1228315140,5530,5530,5530,5530,0
|
|
20240220,174200,1228315140,5530,5530,5530,5530,0
|
|
20240220,174100,1228315140,5530,5530,5530,5530,0
|
|
20240220,174000,1228315140,5530,5530,5530,5530,0
|
|
20240220,173900,1228315140,5530,5530,5530,5530,0
|
|
20240220,173800,1228315140,5530,5530,5530,5530,0
|
|
20240220,173700,1228315140,5530,5530,5530,5530,0
|
|
20240220,173600,1228315140,5530,5530,5530,5530,0
|
|
20240220,173500,1228315140,5530,5530,5530,5530,0
|
|
20240220,173400,1228315140,5530,5530,5530,5530,0
|
|
20240220,173300,1228315140,5530,5530,5530,5530,0
|
|
20240220,173200,1228315140,5530,5530,5530,5530,0
|
|
20240220,173100,1228315140,5530,5530,5530,5530,0
|
|
20240220,173000,1228315140,5530,5530,5530,5530,0
|
|
20240220,172900,1228315140,5530,5530,5530,5530,0
|
|
20240220,172800,1228315140,5530,5530,5530,5530,0
|
|
20240220,172700,1228315140,5530,5530,5530,5530,0
|
|
20240220,172600,1228315140,5530,5530,5530,5530,0
|
|
20240220,172500,1228315140,5530,5530,5530,5530,0
|
|
20240220,172400,1228315140,5530,5530,5530,5530,6534
|
|
20240220,172300,1228315140,5530,5530,5530,5530,0
|
|
20240220,172200,1228315140,5530,5530,5530,5530,0
|
|
20240220,172100,1228315140,5530,5530,5530,5530,0
|
|
20240220,172000,1228315140,5530,5530,5530,5530,0
|
|
20240220,171900,1228315140,5530,5530,5530,5530,0
|
|
20240220,171800,1228315140,5530,5530,5530,5530,0
|
|
20240220,171700,1228315140,5530,5530,5530,5530,0
|
|
20240220,171600,1228315140,5530,5530,5530,5530,0
|
|
20240220,171500,1228315140,5530,5530,5530,5530,0
|
|
20240220,171400,1228315140,5530,5530,5530,5530,0
|
|
20240220,171300,1228315140,5530,5530,5530,5530,0
|
|
20240220,171200,1228315140,5530,5530,5530,5530,0
|
|
20240220,171100,1228315140,5530,5530,5530,5530,0
|
|
20240220,171000,1228315140,5530,5530,5530,5530,0
|
|
20240220,170900,1228315140,5530,5530,5530,5530,0
|
|
20240220,170800,1228315140,5530,5530,5530,5530,0
|
|
20240220,170700,1228315140,5530,5530,5530,5530,0
|
|
20240220,170600,1228315140,5530,5530,5530,5530,0
|
|
20240220,170500,1228315140,5530,5530,5530,5530,0
|
|
20240220,170400,1228315140,5530,5530,5530,5530,0
|
|
20240220,170300,1228315140,5530,5530,5530,5530,0
|
|
20240220,170200,1228315140,5530,5530,5530,5530,0
|
|
20240220,170100,1228315140,5530,5530,5530,5530,0
|
|
20240220,170000,1228315140,5530,5530,5530,5530,0
|
|
20240220,165900,1228315140,5530,5530,5530,5530,0
|
|
20240220,165800,1228315140,5530,5530,5530,5530,0
|
|
20240220,165700,1228315140,5530,5530,5530,5530,0
|
|
20240220,165600,1228315140,5530,5530,5530,5530,0
|
|
20240220,165500,1228315140,5530,5530,5530,5530,0
|
|
20240220,165400,1228315140,5530,5530,5530,5530,6534
|
|
20240220,165300,1228315140,5530,5530,5530,5530,0
|
|
20240220,165200,1228315140,5530,5530,5530,5530,0
|
|
20240220,165100,1228315140,5530,5530,5530,5530,0
|
|
20240220,165000,1228315140,5530,5530,5530,5530,0
|
|
20240220,164900,1228315140,5530,5530,5530,5530,0
|
|
20240220,164800,1228315140,5530,5530,5530,5530,0
|
|
20240220,164700,1228315140,5530,5530,5530,5530,0
|
|
20240220,164600,1228315140,5530,5530,5530,5530,0
|
|
20240220,164500,1228315140,5530,5530,5530,5530,0
|
|
20240220,164400,1228315140,5530,5530,5530,5530,0
|
|
20240220,164300,1228315140,5530,5530,5530,5530,0
|
|
20240220,164200,1228315140,5530,5530,5530,5530,0
|
|
20240220,164100,1228315140,5530,5530,5530,5530,0
|
|
20240220,164000,1228315140,5530,5530,5530,5530,0
|
|
20240220,163900,1228315140,5530,5530,5530,5530,0
|
|
20240220,163800,1228315140,5530,5530,5530,5530,0
|
|
20240220,163700,1228315140,5530,5530,5530,5530,0
|
|
20240220,163600,1228315140,5530,5530,5530,5530,0
|
|
20240220,163500,1228315140,5530,5530,5530,5530,0
|
|
20240220,163400,1228315140,5530,5530,5530,5530,0
|
|
20240220,163300,1228315140,5530,5530,5530,5530,0
|
|
20240220,163200,1228315140,5530,5530,5530,5530,0
|
|
20240220,163100,1228315140,5530,5530,5530,5530,0
|
|
20240220,163000,1228315140,5530,5530,5530,5530,0
|
|
20240220,162900,1228315140,5530,5530,5530,5530,0
|
|
20240220,162800,1228315140,5530,5530,5530,5530,0
|
|
20240220,162700,1228315140,5530,5530,5530,5530,0
|
|
20240220,162600,1228315140,5530,5530,5530,5530,0
|
|
20240220,162500,1228315140,5530,5530,5530,5530,0
|
|
20240220,162400,1228315140,5530,5530,5530,5530,6534
|
|
20240220,162300,1228315140,5530,5530,5530,5530,0
|
|
20240220,162200,1228315140,5530,5530,5530,5530,0
|
|
20240220,162100,1228315140,5530,5530,5530,5530,0
|
|
20240220,162000,1228315140,5530,5530,5530,5530,0
|
|
20240220,161900,1228315140,5530,5530,5530,5530,0
|
|
20240220,161800,1228315140,5530,5530,5530,5530,0
|
|
20240220,161700,1228315140,5530,5530,5530,5530,0
|
|
20240220,161600,1228315140,5530,5530,5530,5530,0
|
|
20240220,161500,1228315140,5530,5530,5530,5530,0
|
|
20240220,161400,1228315140,5530,5530,5530,5530,0
|
|
20240220,161300,1228315140,5530,5530,5530,5530,0
|
|
20240220,161200,1228315140,5530,5530,5530,5530,0
|
|
20240220,161100,1228315140,5530,5530,5530,5530,0
|
|
20240220,161000,1228315140,5530,5530,5530,5530,0
|
|
20240220,160900,1228315140,5530,5530,5530,5530,0
|
|
20240220,160800,1228315140,5530,5530,5530,5530,0
|
|
20240220,160700,1228315140,5530,5530,5530,5530,0
|
|
20240220,160600,1228315140,5530,5530,5530,5530,0
|
|
20240220,160500,1228315140,5530,5530,5530,5530,0
|
|
20240220,160400,1228315140,5530,5530,5530,5530,0
|
|
20240220,160300,1228315140,5530,5530,5530,5530,0
|
|
20240220,160200,1228315140,5530,5530,5530,5530,0
|
|
20240220,160100,1228315140,5530,5530,5530,5530,0
|
|
20240220,160000,1228315140,5530,5530,5530,5530,0
|
|
20240220,155900,1228315140,5530,5530,5530,5530,0
|
|
20240220,155800,1228315140,5530,5530,5530,5530,0
|
|
20240220,155700,1228315140,5530,5530,5530,5530,0
|
|
20240220,155600,1228315140,5530,5530,5530,5530,0
|
|
20240220,155500,1228315140,5530,5530,5530,5530,0
|
|
20240220,155400,1228315140,5530,5530,5530,5530,6534
|
|
20240220,155300,1228315140,5530,5530,5530,5530,0
|
|
20240220,155200,1228315140,5530,5530,5530,5530,0
|
|
20240220,155100,1228315140,5530,5530,5530,5530,0
|
|
20240220,155000,1228315140,5530,5530,5530,5530,0
|
|
20240220,154900,1228315140,5530,5530,5530,5530,0
|
|
20240220,154800,1228315140,5530,5530,5530,5530,0
|
|
20240220,154700,1228315140,5530,5530,5530,5530,0
|
|
20240220,154600,1228315140,5530,5530,5530,5530,0
|
|
20240220,154500,1228315140,5530,5530,5530,5530,0
|
|
20240220,154400,1228315140,5530,5530,5530,5530,0
|
|
20240220,154300,1228315140,5530,5530,5530,5530,0
|
|
20240220,154200,1228315140,5530,5530,5530,5530,0
|
|
20240220,154100,1228315140,5530,5530,5530,5530,0
|
|
20240220,154000,1228315140,5530,5530,5530,5530,0
|
|
20240220,153900,1228315140,5530,5530,5530,5530,0
|
|
20240220,153800,1228315140,5530,5530,5530,5530,0
|
|
20240220,153700,1228315140,5530,5530,5530,5530,0
|
|
20240220,153600,1228315140,5530,5530,5530,5530,0
|
|
20240220,153500,1228315140,5530,5530,5530,5530,0
|
|
20240220,153400,1228315140,5530,5530,5530,5530,0
|
|
20240220,153300,1228315140,5530,5530,5530,5530,0
|
|
20240220,153200,1228315140,5530,5530,5530,5530,0
|
|
20240220,153100,1228315140,5530,5530,5530,5530,0
|
|
20240220,153000,1228315140,5530,5530,5530,5530,6534
|
|
20240220,152900,1192182120,5550,5550,5550,5550,0
|
|
20240220,152800,1192182120,5550,5550,5550,5550,0
|
|
20240220,152700,1192182120,5550,5550,5550,5550,0
|
|
20240220,152600,1192182120,5550,5550,5550,5550,0
|
|
20240220,152500,1192182120,5550,5550,5550,5550,0
|
|
20240220,152400,1192182120,5550,5550,5550,5550,0
|
|
20240220,152300,1192182120,5550,5550,5550,5550,0
|
|
20240220,152200,1192182120,5550,5550,5550,5550,0
|
|
20240220,152100,1192182120,5550,5550,5550,5550,0
|
|
20240220,152000,1192182120,5550,5550,5550,5550,0
|
|
20240220,151900,1192182120,5550,5550,5560,5540,171
|
|
20240220,151800,1191234250,5540,5560,5560,5530,1429
|
|
20240220,151700,1183318980,5560,5570,5570,5550,1473
|
|
20240220,151600,1175133770,5570,5570,5570,5570,27
|
|
20240220,151500,1174983380,5570,5570,5570,5570,21
|
|
20240220,151400,1174866410,5560,5560,5560,5550,2312
|
|
20240220,151300,1162022500,5570,5570,5570,5570,0
|
|
20240220,151200,1162022500,5570,5570,5570,5570,40
|
|
20240220,151100,1161799700,5580,5570,5580,5570,102
|
|
20240220,151000,1161231540,5580,5580,5580,5580,1
|
|
20240220,150900,1161225960,5560,5560,5560,5560,300
|
|
20240220,150800,1159557960,5550,5560,5600,5550,1304
|
|
20240220,150700,1152271030,5560,5550,5560,5550,6
|
|
20240220,150600,1152237720,5570,5570,5570,5570,0
|
|
20240220,150500,1152237720,5570,5570,5570,5570,1
|
|
20240220,150400,1152232150,5550,5550,5570,5540,1342
|
|
20240220,150300,1144795490,5570,5570,5570,5550,803
|
|
20240220,150200,1140338640,5560,5550,5560,5550,140
|
|
20240220,150100,1139560700,5550,5570,5570,5550,935
|
|
20240220,150000,1134371430,5560,5560,5560,5560,0
|
|
20240220,145900,1134371430,5560,5560,5560,5550,850
|
|
20240220,145800,1129647930,5560,5560,5560,5560,13
|
|
20240220,145700,1129575650,5560,5550,5560,5550,128
|
|
20240220,145600,1128865050,5540,5560,5560,5540,4
|
|
20240220,145500,1128842870,5560,5560,5560,5560,10
|
|
20240220,145400,1128787270,5540,5570,5570,5540,2548
|
|
20240220,145300,1114662420,5570,5570,5570,5570,0
|
|
20240220,145200,1114662420,5570,5570,5570,5560,11
|
|
20240220,145100,1114601160,5550,5550,5570,5550,157
|
|
20240220,145000,1113729210,5570,5570,5570,5570,100
|
|
20240220,144900,1113172210,5560,5570,5570,5560,2
|
|
20240220,144800,1113161080,5560,5560,5560,5560,0
|
|
20240220,144700,1113161080,5560,5560,5560,5550,2916
|
|
20240220,144600,1096948220,5550,5540,5550,5540,598
|
|
20240220,144500,1093630300,5540,5550,5550,5530,771
|
|
20240220,144400,1089364950,5540,5550,5560,5540,3597
|
|
20240220,144300,1069436040,5550,5560,5560,5550,1501
|
|
20240220,144200,1061105480,5560,5570,5570,5560,189
|
|
20240220,144100,1060054230,5560,5560,5560,5560,47
|
|
20240220,144000,1059792910,5570,5570,5570,5570,204
|
|
20240220,143900,1058656630,5560,5560,5560,5560,32
|
|
20240220,143800,1058478710,5570,5570,5570,5570,90
|
|
20240220,143700,1057977410,5550,5570,5570,5550,1343
|
|
20240220,143600,1050523660,5580,5580,5580,5580,0
|
|
20240220,143500,1050523660,5580,5580,5580,5580,449
|
|
20240220,143400,1048018240,5550,5550,5550,5550,383
|
|
20240220,143300,1045892590,5550,5550,5550,5550,1817
|
|
20240220,143200,1035808240,5550,5570,5570,5550,7167
|
|
20240220,143100,996002150,5570,5600,5600,5570,712
|
|
20240220,143000,992035430,5580,5580,5580,5580,453
|
|
20240220,142900,989507690,5580,5580,5580,5580,11
|
|
20240220,142800,989446310,5570,5570,5580,5560,2772
|
|
20240220,142700,974024350,5570,5590,5590,5570,2282
|
|
20240220,142600,961304780,5590,5600,5600,5590,31
|
|
20240220,142500,961131480,5600,5600,5600,5600,0
|
|
20240220,142400,961131480,5600,5600,5600,5600,1
|
|
20240220,142300,961125880,5600,5600,5600,5600,0
|
|
20240220,142200,961125880,5600,5600,5600,5600,1
|
|
20240220,142100,961120280,5580,5600,5600,5580,155
|
|
20240220,142000,960253380,5600,5600,5600,5600,0
|
|
20240220,141900,960253380,5600,5600,5600,5600,1
|
|
20240220,141800,960247780,5580,5580,5580,5580,308
|
|
20240220,141700,958529140,5580,5600,5600,5570,613
|
|
20240220,141600,955114380,5570,5570,5570,5570,0
|
|
20240220,141500,955114380,5570,5600,5600,5570,101
|
|
20240220,141400,954551010,5590,5590,5590,5590,1
|
|
20240220,141300,954545420,5600,5600,5600,5600,0
|
|
20240220,141200,954545420,5600,5600,5600,5600,1
|
|
20240220,141100,954539820,5600,5600,5600,5600,0
|
|
20240220,141000,954539820,5600,5600,5600,5600,1
|
|
20240220,140900,954534220,5600,5600,5600,5600,0
|
|
20240220,140800,954534220,5600,5600,5600,5600,1
|
|
20240220,140700,954528620,5590,5590,5590,5590,50
|
|
20240220,140600,954249120,5590,5590,5590,5580,4699
|
|
20240220,140500,928018710,5600,5600,5600,5600,1
|
|
20240220,140400,928013110,5600,5600,5600,5600,0
|
|
20240220,140300,928013110,5600,5600,5600,5600,48
|
|
20240220,140200,927744310,5590,5590,5590,5590,10
|
|
20240220,140100,927688410,5590,5610,5610,5590,1321
|
|
20240220,140000,920303910,5600,5600,5600,5600,1305
|
|
20240220,135900,912995910,5620,5620,5620,5620,1
|
|
20240220,135800,912990290,5620,5620,5620,5620,0
|
|
20240220,135700,912990290,5620,5620,5620,5620,0
|
|
20240220,135600,912990290,5620,5620,5620,5620,5
|
|
20240220,135500,912962190,5620,5620,5620,5620,0
|
|
20240220,135400,912962190,5620,5620,5620,5620,2
|
|
20240220,135300,912950950,5620,5620,5620,5620,2
|
|
20240220,135200,912939710,5610,5620,5620,5610,157
|
|
20240220,135100,912058430,5620,5610,5620,5610,87
|
|
20240220,135000,911569510,5620,5610,5620,5610,67
|
|
20240220,134900,911193130,5610,5620,5620,5610,9
|
|
20240220,134800,911142580,5630,5620,5630,5620,241
|
|
20240220,134700,909785880,5620,5620,5620,5620,1
|
|
20240220,134600,909780260,5620,5620,5620,5620,0
|
|
20240220,134500,909780260,5620,5620,5620,5620,1
|
|
20240220,134400,909774640,5620,5620,5620,5620,0
|
|
20240220,134300,909774640,5620,5620,5620,5620,0
|
|
20240220,134200,909774640,5620,5620,5620,5620,2
|
|
20240220,134100,909763400,5600,5620,5630,5600,212
|
|
20240220,134000,908570100,5620,5620,5620,5620,101
|
|
20240220,133900,908002480,5610,5610,5610,5610,0
|
|
20240220,133800,908002480,5610,5610,5610,5610,1
|
|
20240220,133700,907996870,5620,5620,5620,5620,0
|
|
20240220,133600,907996870,5620,5620,5620,5620,52
|
|
20240220,133500,907704630,5610,5610,5610,5610,0
|
|
20240220,133400,907704630,5610,5610,5610,5610,0
|
|
20240220,133300,907704630,5610,5620,5620,5610,2
|
|
20240220,133200,907693400,5620,5620,5620,5620,0
|
|
20240220,133100,907693400,5620,5620,5620,5620,21
|
|
20240220,133000,907575380,5620,5620,5620,5620,1
|
|
20240220,132900,907569760,5620,5620,5620,5620,1
|
|
20240220,132800,907564140,5620,5620,5620,5620,0
|
|
20240220,132700,907564140,5620,5620,5620,5620,0
|
|
20240220,132600,907564140,5620,5620,5620,5620,1
|
|
20240220,132500,907558520,5620,5620,5620,5620,0
|
|
20240220,132400,907558520,5620,5620,5620,5620,2
|
|
20240220,132300,907547280,5610,5610,5610,5610,9
|
|
20240220,132200,907496790,5620,5620,5620,5620,11
|
|
20240220,132100,907434970,5620,5620,5620,5620,0
|
|
20240220,132000,907434970,5620,5620,5620,5620,0
|
|
20240220,131900,907434970,5620,5620,5620,5620,1
|
|
20240220,131800,907429350,5620,5620,5620,5620,0
|
|
20240220,131700,907429350,5620,5620,5620,5620,1
|
|
20240220,131600,907423730,5620,5620,5620,5620,100
|
|
20240220,131500,906861730,5610,5610,5610,5600,104
|
|
20240220,131400,906278320,5600,5600,5600,5600,3
|
|
20240220,131300,906261520,5600,5600,5600,5600,90
|
|
20240220,131200,905757520,5600,5600,5600,5600,0
|
|
20240220,131100,905757520,5600,5600,5600,5600,0
|
|
20240220,131000,905757520,5600,5600,5600,5600,1
|
|
20240220,130900,905751920,5590,5590,5590,5590,0
|
|
20240220,130800,905751920,5590,5610,5610,5590,2477
|
|
20240220,130700,891898010,5610,5610,5610,5610,50
|
|
20240220,130600,891617510,5590,5610,5610,5590,4
|
|
20240220,130500,891595130,5600,5600,5600,5600,132
|
|
20240220,130400,890855930,5620,5610,5620,5610,200
|
|
20240220,130300,889733330,5610,5610,5610,5610,1
|
|
20240220,130200,889727720,5610,5610,5610,5610,0
|
|
20240220,130100,889727720,5610,5610,5610,5610,1
|
|
20240220,130000,889722110,5610,5610,5610,5610,0
|
|
20240220,125900,889722110,5610,5610,5610,5610,1
|
|
20240220,125800,889716500,5600,5600,5600,5600,50
|
|
20240220,125700,889436500,5610,5610,5610,5610,146
|
|
20240220,125600,888617440,5610,5610,5610,5610,1
|
|
20240220,125500,888611830,5610,5610,5610,5610,0
|
|
20240220,125400,888611830,5610,5610,5610,5590,3
|
|
20240220,125300,888595020,5600,5600,5600,5600,6
|
|
20240220,125200,888561420,5610,5610,5610,5610,9
|
|
20240220,125100,888510930,5610,5590,5610,5590,2
|
|
20240220,125000,888499730,5610,5610,5610,5600,8
|
|
20240220,124900,888454860,5610,5610,5610,5610,1
|
|
20240220,124800,888449250,5610,5600,5610,5590,1006
|
|
20240220,124700,882818470,5610,5610,5610,5600,3
|
|
20240220,124600,882801650,5610,5610,5610,5610,0
|
|
20240220,124500,882801650,5610,5610,5610,5610,13
|
|
20240220,124400,882728720,5610,5610,5610,5610,1
|
|
20240220,124300,882723110,5610,5610,5610,5610,9
|
|
20240220,124200,882672620,5610,5610,5610,5610,0
|
|
20240220,124100,882672620,5610,5610,5610,5610,4
|
|
20240220,124000,882650180,5610,5610,5610,5610,1
|
|
20240220,123900,882644570,5610,5610,5610,5610,0
|
|
20240220,123800,882644570,5610,5610,5610,5610,1
|
|
20240220,123700,882638960,5610,5610,5610,5610,0
|
|
20240220,123600,882638960,5610,5610,5610,5610,1
|
|
20240220,123500,882633350,5600,5610,5610,5600,201
|
|
20240220,123400,881507740,5610,5610,5610,5610,0
|
|
20240220,123300,881507740,5610,5610,5610,5610,91
|
|
20240220,123200,880997230,5610,5610,5610,5610,3
|
|
20240220,123100,880980400,5610,5600,5610,5600,8
|
|
20240220,123000,880935590,5600,5610,5610,5600,201
|
|
20240220,122900,879809980,5620,5620,5620,5620,11
|
|
20240220,122800,879748160,5620,5620,5620,5620,0
|
|
20240220,122700,879748160,5620,5610,5620,5610,20
|
|
20240220,122600,879635770,5610,5620,5620,5610,51
|
|
20240220,122500,879349650,5630,5630,5630,5630,0
|
|
20240220,122400,879349650,5630,5630,5630,5630,1
|
|
20240220,122300,879344020,5630,5630,5630,5630,0
|
|
20240220,122200,879344020,5630,5630,5630,5630,1
|
|
20240220,122100,879338390,5590,5620,5620,5590,300
|
|
20240220,122000,877659200,5620,5630,5630,5620,2
|
|
20240220,121900,877647950,5620,5620,5620,5620,100
|
|
20240220,121800,877085950,5600,5600,5600,5600,0
|
|
20240220,121700,877085950,5600,5620,5620,5600,401
|
|
20240220,121600,874840330,5600,5600,5600,5600,0
|
|
20240220,121500,874840330,5600,5620,5620,5600,501
|
|
20240220,121400,872030730,5620,5620,5620,5620,0
|
|
20240220,121300,872030730,5620,5610,5620,5610,2
|
|
20240220,121200,872019500,5610,5610,5610,5610,1
|
|
20240220,121100,872013890,5610,5610,5610,5610,45
|
|
20240220,121000,871761440,5620,5620,5620,5620,6
|
|
20240220,120900,871727720,5620,5620,5620,5620,1
|
|
20240220,120800,871722100,5620,5620,5620,5620,11
|
|
20240220,120700,871660280,5620,5620,5620,5620,0
|
|
20240220,120600,871660280,5620,5620,5620,5620,1
|
|
20240220,120500,871654660,5620,5620,5620,5620,3
|
|
20240220,120400,871637800,5620,5620,5620,5620,1
|
|
20240220,120300,871632180,5620,5620,5620,5620,2
|
|
20240220,120200,871620940,5620,5620,5620,5620,20
|
|
20240220,120100,871508540,5620,5620,5620,5620,1
|
|
20240220,120000,871502920,5620,5620,5620,5620,0
|
|
20240220,115900,871502920,5620,5620,5620,5620,1
|
|
20240220,115800,871497300,5620,5620,5620,5620,11
|
|
20240220,115700,871435480,5620,5620,5620,5620,1
|
|
20240220,115600,871429860,5610,5610,5610,5610,0
|
|
20240220,115500,871429860,5610,5610,5610,5610,0
|
|
20240220,115400,871429860,5610,5610,5610,5610,1
|
|
20240220,115300,871424250,5610,5610,5610,5610,0
|
|
20240220,115200,871424250,5610,5610,5610,5610,11
|
|
20240220,115100,871362540,5600,5600,5600,5600,0
|
|
20240220,115000,871362540,5600,5600,5600,5600,3
|
|
20240220,114900,871345740,5600,5600,5600,5600,4
|
|
20240220,114800,871323340,5590,5600,5600,5590,103
|
|
20240220,114700,870747540,5600,5610,5610,5600,9
|
|
20240220,114600,870697130,5600,5600,5600,5600,78
|
|
20240220,114500,870260330,5600,5600,5600,5600,1
|
|
20240220,114400,870254730,5600,5600,5600,5600,100
|
|
20240220,114300,869694730,5600,5600,5600,5600,1
|
|
20240220,114200,869689130,5600,5600,5600,5600,1
|
|
20240220,114100,869683530,5590,5590,5590,5590,3
|
|
20240220,114000,869666760,5590,5590,5590,5590,2682
|
|
20240220,113900,854674380,5590,5590,5590,5590,0
|
|
20240220,113800,854674380,5590,5590,5590,5590,60
|
|
20240220,113700,854338980,5590,5580,5590,5580,10
|
|
20240220,113600,854283170,5590,5600,5600,5580,267
|
|
20240220,113500,852790740,5590,5590,5590,5590,3
|
|
20240220,113400,852773970,5590,5590,5590,5590,84
|
|
20240220,113300,852304410,5590,5590,5590,5590,1
|
|
20240220,113200,852298820,5570,5590,5590,5570,1108
|
|
20240220,113100,846123980,5580,5590,5590,5580,39
|
|
20240220,113000,845906350,5580,5580,5580,5580,0
|
|
20240220,112900,845906350,5580,5580,5580,5580,53
|
|
20240220,112800,845610610,5590,5620,5640,5530,30064
|
|
20240220,112700,678034490,5640,5640,5640,5640,1
|
|
20240220,112600,678028850,5640,5640,5640,5640,0
|
|
20240220,112500,678028850,5640,5640,5640,5640,0
|
|
20240220,112400,678028850,5640,5640,5640,5640,1
|
|
20240220,112300,678023210,5640,5640,5640,5640,0
|
|
20240220,112200,678023210,5640,5640,5640,5640,1
|
|
20240220,112100,678017570,5640,5640,5640,5640,5
|
|
20240220,112000,677989370,5640,5640,5640,5640,1
|
|
20240220,111900,677983730,5640,5640,5640,5640,1
|
|
20240220,111800,677978090,5630,5630,5630,5630,616
|
|
20240220,111700,674510010,5640,5640,5640,5640,0
|
|
20240220,111600,674510010,5640,5630,5640,5630,4
|
|
20240220,111500,674487480,5640,5640,5640,5640,1
|
|
20240220,111400,674481840,5640,5640,5640,5640,122
|
|
20240220,111300,673793760,5640,5650,5650,5640,294
|
|
20240220,111200,672135590,5640,5640,5640,5640,15
|
|
20240220,111100,672050990,5640,5640,5640,5640,24
|
|
20240220,111000,671915630,5640,5640,5640,5630,64
|
|
20240220,110900,671554700,5630,5630,5630,5630,76
|
|
20240220,110800,671126820,5630,5630,5630,5630,21
|
|
20240220,110700,671008590,5630,5630,5630,5630,29
|
|
20240220,110600,670845320,5630,5640,5640,5630,9
|
|
20240220,110500,670794640,5630,5630,5630,5630,110
|
|
20240220,110400,670175340,5630,5640,5640,5630,122
|
|
20240220,110300,669488470,5620,5620,5620,5620,69
|
|
20240220,110200,669100690,5630,5630,5630,5630,110
|
|
20240220,110100,668481390,5640,5640,5640,5640,5
|
|
20240220,110000,668453190,5630,5630,5630,5630,17
|
|
20240220,105900,668357480,5630,5640,5640,5630,11
|
|
20240220,105800,668295540,5630,5630,5630,5630,84
|
|
20240220,105700,667822620,5630,5640,5640,5630,1042
|
|
20240220,105600,661955150,5640,5630,5640,5630,116
|
|
20240220,105500,661301060,5630,5640,5640,5630,153
|
|
20240220,105400,660438190,5640,5640,5640,5640,254
|
|
20240220,105300,659005630,5640,5640,5640,5640,0
|
|
20240220,105200,659005630,5640,5640,5640,5640,2
|
|
20240220,105100,658994350,5620,5620,5620,5620,6
|
|
20240220,105000,658960630,5630,5620,5630,5620,1020
|
|
20240220,104900,653218160,5630,5610,5630,5610,201
|
|
20240220,104800,652088100,5610,5610,5610,5610,15
|
|
20240220,104700,652003950,5610,5620,5620,5610,16
|
|
20240220,104600,651914180,5610,5610,5610,5610,409
|
|
20240220,104500,649619690,5610,5610,5610,5610,1
|
|
20240220,104400,649614080,5610,5610,5610,5610,5
|
|
20240220,104300,649586030,5610,5610,5610,5610,11
|
|
20240220,104200,649524320,5600,5600,5600,5600,239
|
|
20240220,104100,648185920,5600,5620,5620,5600,6
|
|
20240220,104000,648152260,5590,5600,5600,5590,2500
|
|
20240220,103900,634156510,5600,5620,5620,5600,5953
|
|
20240220,103800,600783410,5630,5630,5630,5630,23
|
|
20240220,103700,600653920,5630,5630,5630,5630,2
|
|
20240220,103600,600642660,5630,5640,5640,5630,967
|
|
20240220,103500,595198430,5630,5630,5630,5630,2
|
|
20240220,103400,595187170,5630,5640,5640,5630,9
|
|
20240220,103300,595136490,5640,5650,5650,5640,62
|
|
20240220,103200,594786490,5640,5640,5640,5640,180
|
|
20240220,103100,593771290,5640,5640,5640,5640,102
|
|
20240220,103000,593196010,5640,5630,5640,5630,136
|
|
20240220,102900,592430320,5630,5630,5630,5630,1
|
|
20240220,102800,592424690,5620,5630,5630,5620,937
|
|
20240220,102700,587153680,5630,5620,5630,5620,620
|
|
20240220,102600,583666080,5620,5630,5630,5620,304
|
|
20240220,102500,581957550,5630,5630,5630,5630,0
|
|
20240220,102400,581957550,5630,5630,5630,5630,6
|
|
20240220,102300,581923770,5620,5620,5620,5620,269
|
|
20240220,102200,580411990,5620,5620,5620,5620,1
|
|
20240220,102100,580406370,5620,5620,5620,5620,41
|
|
20240220,102000,580175950,5620,5630,5630,5620,11
|
|
20240220,101900,580114120,5600,5620,5620,5600,3142
|
|
20240220,101800,562509150,5620,5620,5620,5600,394
|
|
20240220,101700,560297390,5620,5620,5620,5620,4
|
|
20240220,101600,560274910,5640,5640,5650,5590,10823
|
|
20240220,101500,499555920,5640,5650,5650,5640,71
|
|
20240220,101400,499154970,5640,5640,5640,5640,35
|
|
20240220,101300,498957570,5640,5640,5640,5640,464
|
|
20240220,101200,496340610,5630,5630,5630,5630,0
|
|
20240220,101100,496340610,5630,5630,5630,5630,294
|
|
20240220,101000,494685390,5630,5620,5630,5620,87
|
|
20240220,100900,494196390,5620,5620,5620,5620,19
|
|
20240220,100800,494089610,5620,5620,5620,5620,85
|
|
20240220,100700,493611910,5620,5620,5620,5620,200
|
|
20240220,100600,492487910,5620,5620,5620,5620,1
|
|
20240220,100500,492482290,5620,5620,5620,5620,10
|
|
20240220,100400,492426090,5610,5620,5620,5610,888
|
|
20240220,100300,487444100,5610,5630,5630,5610,1269
|
|
20240220,100200,480317070,5620,5620,5620,5620,4
|
|
20240220,100100,480294590,5630,5640,5640,5630,2
|
|
20240220,100000,480283320,5640,5620,5640,5620,111
|
|
20240220,095900,479657480,5610,5640,5640,5610,1504
|
|
20240220,095800,471217500,5640,5640,5640,5640,1
|
|
20240220,095700,471211860,5630,5640,5640,5630,12
|
|
20240220,095600,471144190,5610,5620,5620,5610,722
|
|
20240220,095500,467089050,5620,5630,5640,5620,1305
|
|
20240220,095400,459750150,5650,5650,5650,5650,4
|
|
20240220,095300,459727550,5650,5650,5650,5650,0
|
|
20240220,095200,459727550,5650,5650,5650,5650,11
|
|
20240220,095100,459665400,5650,5640,5650,5640,412
|
|
20240220,095000,457338130,5620,5640,5640,5620,570
|
|
20240220,094900,454123710,5630,5630,5630,5630,593
|
|
20240220,094800,450785120,5630,5640,5640,5630,105
|
|
20240220,094700,450193910,5630,5600,5630,5600,84
|
|
20240220,094600,449722490,5600,5600,5620,5600,377
|
|
20240220,094500,447611170,5580,5640,5640,5580,13867
|
|
20240220,094400,370059840,5610,5650,5650,5610,9797
|
|
20240220,094300,314935300,5650,5680,5680,5640,5048
|
|
20240220,094200,286428320,5660,5670,5670,5650,4006
|
|
20240220,094100,263750450,5670,5710,5710,5670,1204
|
|
20240220,094000,256923730,5660,5680,5680,5660,1559
|
|
20240220,093900,248081510,5690,5700,5700,5690,1284
|
|
20240220,093800,240773550,5690,5710,5710,5690,1506
|
|
20240220,093700,232191840,5700,5710,5730,5700,558
|
|
20240220,093600,229004740,5710,5730,5730,5690,2405
|
|
20240220,093500,215301250,5690,5710,5710,5690,3269
|
|
20240220,093400,196672640,5700,5740,5740,5700,2417
|
|
20240220,093300,182882110,5740,5740,5740,5740,2
|
|
20240220,093200,182870630,5710,5710,5710,5710,0
|
|
20240220,093100,182870630,5710,5750,5750,5710,1274
|
|
20240220,093000,175596050,5710,5710,5710,5710,0
|
|
20240220,092900,175596050,5710,5740,5740,5710,19
|
|
20240220,092800,175487530,5690,5690,5740,5690,180
|
|
20240220,092700,174463280,5700,5760,5760,5700,1535
|
|
20240220,092600,165695850,5760,5730,5770,5730,400
|
|
20240220,092500,163396850,5770,5770,5770,5720,4121
|
|
20240220,092400,139796560,5770,5740,5770,5740,980
|
|
20240220,092300,134169200,5740,5750,5750,5740,481
|
|
20240220,092200,131404790,5780,5770,5780,5770,101
|
|
20240220,092100,130821020,5740,5740,5740,5740,56
|
|
20240220,092000,130499580,5740,5730,5770,5700,2757
|
|
20240220,091900,114769460,5730,5750,5750,5700,8203
|
|
20240220,091800,67876210,5750,5780,5780,5750,51
|
|
20240220,091700,67582930,5740,5770,5770,5740,3732
|
|
20240220,091600,46098690,5780,5810,5810,5780,2444
|
|
20240220,091500,31927370,5820,5860,5860,5820,3
|
|
20240220,091400,31909870,5820,5830,5830,5820,104
|
|
20240220,091300,31304560,5850,5860,5860,5850,2
|
|
20240220,091200,31292850,5820,5820,5820,5820,84
|
|
20240220,091100,30803970,5800,5820,5820,5800,1186
|
|
20240220,091000,23921450,5820,5810,5820,5810,123
|
|
20240220,090900,23206460,5810,5830,5830,5810,804
|
|
20240220,090800,18533290,5830,5830,5830,5830,123
|
|
20240220,090700,17816200,5830,5840,5840,5830,288
|
|
20240220,090600,16136820,5840,5860,5860,5830,1095
|
|
20240220,090500,9752380,5840,5830,5840,5830,330
|
|
20240220,090400,7828430,5840,5890,5890,5820,501
|
|
20240220,090300,4901440,5910,5910,5910,5910,1
|
|
20240220,090200,4895530,5910,5910,5910,5910,0
|
|
20240220,090100,4895530,5910,5910,5910,5910,1
|
|
20240220,090000,4889620,5890,5920,5920,5890,826
|