624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192100,60516895,2310,2310,2310,2310,1674
|
|
20240220,192000,60516895,2310,2310,2310,2310,0
|
|
20240220,191900,60516895,2310,2310,2310,2310,0
|
|
20240220,191800,60516895,2310,2310,2310,2310,0
|
|
20240220,191700,60516895,2310,2310,2310,2310,0
|
|
20240220,191600,60516895,2310,2310,2310,2310,0
|
|
20240220,191500,60516895,2310,2310,2310,2310,0
|
|
20240220,191400,60516895,2310,2310,2310,2310,0
|
|
20240220,191300,60516895,2310,2310,2310,2310,0
|
|
20240220,191200,60516895,2310,2310,2310,2310,0
|
|
20240220,191100,60516895,2310,2310,2310,2310,0
|
|
20240220,191000,60516895,2310,2310,2310,2310,0
|
|
20240220,190900,60516895,2310,2310,2310,2310,0
|
|
20240220,190800,60516895,2310,2310,2310,2310,0
|
|
20240220,190700,60516895,2310,2310,2310,2310,0
|
|
20240220,190600,60516895,2310,2310,2310,2310,0
|
|
20240220,190500,60516895,2310,2310,2310,2310,0
|
|
20240220,190400,60516895,2310,2310,2310,2310,0
|
|
20240220,190300,60516895,2310,2310,2310,2310,0
|
|
20240220,190200,60516895,2310,2310,2310,2310,0
|
|
20240220,190100,60516895,2310,2310,2310,2310,0
|
|
20240220,190000,60516895,2310,2310,2310,2310,0
|
|
20240220,185900,60516895,2310,2310,2310,2310,0
|
|
20240220,185800,60516895,2310,2310,2310,2310,0
|
|
20240220,185700,60516895,2310,2310,2310,2310,0
|
|
20240220,185600,60516895,2310,2310,2310,2310,0
|
|
20240220,185500,60516895,2310,2310,2310,2310,0
|
|
20240220,185400,60516895,2310,2310,2310,2310,0
|
|
20240220,185300,60516895,2310,2310,2310,2310,0
|
|
20240220,185200,60516895,2310,2310,2310,2310,0
|
|
20240220,185100,60516895,2310,2310,2310,2310,1674
|
|
20240220,185000,60516895,2310,2310,2310,2310,0
|
|
20240220,184900,60516895,2310,2310,2310,2310,0
|
|
20240220,184800,60516895,2310,2310,2310,2310,0
|
|
20240220,184700,60516895,2310,2310,2310,2310,0
|
|
20240220,184600,60516895,2310,2310,2310,2310,0
|
|
20240220,184500,60516895,2310,2310,2310,2310,0
|
|
20240220,184400,60516895,2310,2310,2310,2310,0
|
|
20240220,184300,60516895,2310,2310,2310,2310,0
|
|
20240220,184200,60516895,2310,2310,2310,2310,0
|
|
20240220,184100,60516895,2310,2310,2310,2310,0
|
|
20240220,184000,60516895,2310,2310,2310,2310,0
|
|
20240220,183900,60516895,2310,2310,2310,2310,0
|
|
20240220,183800,60516895,2310,2310,2310,2310,0
|
|
20240220,183700,60516895,2310,2310,2310,2310,0
|
|
20240220,183600,60516895,2310,2310,2310,2310,0
|
|
20240220,183500,60516895,2310,2310,2310,2310,0
|
|
20240220,183400,60516895,2310,2310,2310,2310,0
|
|
20240220,183300,60516895,2310,2310,2310,2310,0
|
|
20240220,183200,60516895,2310,2310,2310,2310,0
|
|
20240220,183100,60516895,2310,2310,2310,2310,0
|
|
20240220,183000,60516895,2310,2310,2310,2310,0
|
|
20240220,182900,60516895,2310,2310,2310,2310,0
|
|
20240220,182800,60516895,2310,2310,2310,2310,0
|
|
20240220,182700,60516895,2310,2310,2310,2310,0
|
|
20240220,182600,60516895,2310,2310,2310,2310,0
|
|
20240220,182500,60516895,2310,2310,2310,2310,0
|
|
20240220,182400,60516895,2310,2310,2310,2310,0
|
|
20240220,182300,60516895,2310,2310,2310,2310,0
|
|
20240220,182200,60516895,2310,2310,2310,2310,0
|
|
20240220,182100,60516895,2310,2310,2310,2310,1674
|
|
20240220,182000,60516895,2310,2310,2310,2310,0
|
|
20240220,181900,60516895,2310,2310,2310,2310,0
|
|
20240220,181800,60516895,2310,2310,2310,2310,0
|
|
20240220,181700,60516895,2310,2310,2310,2310,0
|
|
20240220,181600,60516895,2310,2310,2310,2310,0
|
|
20240220,181500,60516895,2310,2310,2310,2310,0
|
|
20240220,181400,60516895,2310,2310,2310,2310,0
|
|
20240220,181300,60516895,2310,2310,2310,2310,0
|
|
20240220,181200,60516895,2310,2310,2310,2310,0
|
|
20240220,181100,60516895,2310,2310,2310,2310,0
|
|
20240220,181000,60516895,2310,2310,2310,2310,0
|
|
20240220,180900,60516895,2310,2310,2310,2310,0
|
|
20240220,180800,60516895,2310,2310,2310,2310,0
|
|
20240220,180700,60516895,2310,2310,2310,2310,0
|
|
20240220,180600,60516895,2310,2310,2310,2310,0
|
|
20240220,180500,60516895,2310,2310,2310,2310,0
|
|
20240220,180400,60516895,2310,2310,2310,2310,0
|
|
20240220,180300,60516895,2310,2310,2310,2310,0
|
|
20240220,180200,60516895,2310,2310,2310,2310,0
|
|
20240220,180100,60516895,2310,2310,2310,2310,0
|
|
20240220,180000,60516895,2310,2310,2310,2310,0
|
|
20240220,175900,60516895,2310,2310,2310,2310,0
|
|
20240220,175800,60516895,2310,2310,2310,2310,0
|
|
20240220,175700,60516895,2310,2310,2310,2310,0
|
|
20240220,175600,60516895,2310,2310,2310,2310,0
|
|
20240220,175500,60516895,2310,2310,2310,2310,0
|
|
20240220,175400,60516895,2310,2310,2310,2310,0
|
|
20240220,175300,60516895,2310,2310,2310,2310,0
|
|
20240220,175200,60516895,2310,2310,2310,2310,0
|
|
20240220,175100,60516895,2310,2310,2310,2310,1674
|
|
20240220,175000,60516895,2310,2310,2310,2310,0
|
|
20240220,174900,60516895,2310,2310,2310,2310,0
|
|
20240220,174800,60516895,2310,2310,2310,2310,0
|
|
20240220,174700,60516895,2310,2310,2310,2310,0
|
|
20240220,174600,60516895,2310,2310,2310,2310,0
|
|
20240220,174500,60516895,2310,2310,2310,2310,0
|
|
20240220,174400,60516895,2310,2310,2310,2310,0
|
|
20240220,174300,60516895,2310,2310,2310,2310,0
|
|
20240220,174200,60516895,2310,2310,2310,2310,0
|
|
20240220,174100,60516895,2310,2310,2310,2310,0
|
|
20240220,174000,60516895,2310,2310,2310,2310,0
|
|
20240220,173900,60516895,2310,2310,2310,2310,0
|
|
20240220,173800,60516895,2310,2310,2310,2310,0
|
|
20240220,173700,60516895,2310,2310,2310,2310,0
|
|
20240220,173600,60516895,2310,2310,2310,2310,0
|
|
20240220,173500,60516895,2310,2310,2310,2310,0
|
|
20240220,173400,60516895,2310,2310,2310,2310,0
|
|
20240220,173300,60516895,2310,2310,2310,2310,0
|
|
20240220,173200,60516895,2310,2310,2310,2310,0
|
|
20240220,173100,60516895,2310,2310,2310,2310,0
|
|
20240220,173000,60516895,2310,2310,2310,2310,0
|
|
20240220,172900,60516895,2310,2310,2310,2310,0
|
|
20240220,172800,60516895,2310,2310,2310,2310,0
|
|
20240220,172700,60516895,2310,2310,2310,2310,0
|
|
20240220,172600,60516895,2310,2310,2310,2310,0
|
|
20240220,172500,60516895,2310,2310,2310,2310,0
|
|
20240220,172400,60516895,2310,2310,2310,2310,0
|
|
20240220,172300,60516895,2310,2310,2310,2310,0
|
|
20240220,172200,60516895,2310,2310,2310,2310,0
|
|
20240220,172100,60516895,2310,2310,2310,2310,1674
|
|
20240220,172000,60516895,2310,2310,2310,2310,0
|
|
20240220,171900,60516895,2310,2310,2310,2310,0
|
|
20240220,171800,60516895,2310,2310,2310,2310,0
|
|
20240220,171700,60516895,2310,2310,2310,2310,0
|
|
20240220,171600,60516895,2310,2310,2310,2310,0
|
|
20240220,171500,60516895,2310,2310,2310,2310,0
|
|
20240220,171400,60516895,2310,2310,2310,2310,0
|
|
20240220,171300,60516895,2310,2310,2310,2310,0
|
|
20240220,171200,60516895,2310,2310,2310,2310,0
|
|
20240220,171100,60516895,2310,2310,2310,2310,0
|
|
20240220,171000,60516895,2310,2310,2310,2310,0
|
|
20240220,170900,60516895,2310,2310,2310,2310,0
|
|
20240220,170800,60516895,2310,2310,2310,2310,0
|
|
20240220,170700,60516895,2310,2310,2310,2310,0
|
|
20240220,170600,60516895,2310,2310,2310,2310,0
|
|
20240220,170500,60516895,2310,2310,2310,2310,0
|
|
20240220,170400,60516895,2310,2310,2310,2310,0
|
|
20240220,170300,60516895,2310,2310,2310,2310,0
|
|
20240220,170200,60516895,2310,2310,2310,2310,0
|
|
20240220,170100,60516895,2310,2310,2310,2310,0
|
|
20240220,170000,60516895,2310,2310,2310,2310,0
|
|
20240220,165900,60516895,2310,2310,2310,2310,0
|
|
20240220,165800,60516895,2310,2310,2310,2310,0
|
|
20240220,165700,60516895,2310,2310,2310,2310,0
|
|
20240220,165600,60516895,2310,2310,2310,2310,0
|
|
20240220,165500,60516895,2310,2310,2310,2310,0
|
|
20240220,165400,60516895,2310,2310,2310,2310,0
|
|
20240220,165300,60516895,2310,2310,2310,2310,0
|
|
20240220,165200,60516895,2310,2310,2310,2310,0
|
|
20240220,165100,60516895,2310,2310,2310,2310,1674
|
|
20240220,165000,60516895,2310,2310,2310,2310,0
|
|
20240220,164900,60516895,2310,2310,2310,2310,0
|
|
20240220,164800,60516895,2310,2310,2310,2310,0
|
|
20240220,164700,60516895,2310,2310,2310,2310,0
|
|
20240220,164600,60516895,2310,2310,2310,2310,0
|
|
20240220,164500,60516895,2310,2310,2310,2310,0
|
|
20240220,164400,60516895,2310,2310,2310,2310,0
|
|
20240220,164300,60516895,2310,2310,2310,2310,0
|
|
20240220,164200,60516895,2310,2310,2310,2310,0
|
|
20240220,164100,60516895,2310,2310,2310,2310,0
|
|
20240220,164000,60516895,2310,2310,2310,2310,0
|
|
20240220,163900,60516895,2310,2310,2310,2310,0
|
|
20240220,163800,60516895,2310,2310,2310,2310,0
|
|
20240220,163700,60516895,2310,2310,2310,2310,0
|
|
20240220,163600,60516895,2310,2310,2310,2310,0
|
|
20240220,163500,60516895,2310,2310,2310,2310,0
|
|
20240220,163400,60516895,2310,2310,2310,2310,0
|
|
20240220,163300,60516895,2310,2310,2310,2310,0
|
|
20240220,163200,60516895,2310,2310,2310,2310,0
|
|
20240220,163100,60516895,2310,2310,2310,2310,0
|
|
20240220,163000,60516895,2310,2310,2310,2310,0
|
|
20240220,162900,60516895,2310,2310,2310,2310,0
|
|
20240220,162800,60516895,2310,2310,2310,2310,0
|
|
20240220,162700,60516895,2310,2310,2310,2310,0
|
|
20240220,162600,60516895,2310,2310,2310,2310,0
|
|
20240220,162500,60516895,2310,2310,2310,2310,0
|
|
20240220,162400,60516895,2310,2310,2310,2310,0
|
|
20240220,162300,60516895,2310,2310,2310,2310,0
|
|
20240220,162200,60516895,2310,2310,2310,2310,0
|
|
20240220,162100,60516895,2310,2310,2310,2310,1674
|
|
20240220,162000,60516895,2310,2310,2310,2310,0
|
|
20240220,161900,60516895,2310,2310,2310,2310,0
|
|
20240220,161800,60516895,2310,2310,2310,2310,0
|
|
20240220,161700,60516895,2310,2310,2310,2310,0
|
|
20240220,161600,60516895,2310,2310,2310,2310,0
|
|
20240220,161500,60516895,2310,2310,2310,2310,0
|
|
20240220,161400,60516895,2310,2310,2310,2310,0
|
|
20240220,161300,60516895,2310,2310,2310,2310,0
|
|
20240220,161200,60516895,2310,2310,2310,2310,0
|
|
20240220,161100,60516895,2310,2310,2310,2310,0
|
|
20240220,161000,60516895,2310,2310,2310,2310,0
|
|
20240220,160900,60516895,2310,2310,2310,2310,0
|
|
20240220,160800,60516895,2310,2310,2310,2310,0
|
|
20240220,160700,60516895,2310,2310,2310,2310,0
|
|
20240220,160600,60516895,2310,2310,2310,2310,0
|
|
20240220,160500,60516895,2310,2310,2310,2310,0
|
|
20240220,160400,60516895,2310,2310,2310,2310,0
|
|
20240220,160300,60516895,2310,2310,2310,2310,0
|
|
20240220,160200,60516895,2310,2310,2310,2310,0
|
|
20240220,160100,60516895,2310,2310,2310,2310,0
|
|
20240220,160000,60516895,2310,2310,2310,2310,0
|
|
20240220,155900,60516895,2310,2310,2310,2310,0
|
|
20240220,155800,60516895,2310,2310,2310,2310,0
|
|
20240220,155700,60516895,2310,2310,2310,2310,0
|
|
20240220,155600,60516895,2310,2310,2310,2310,0
|
|
20240220,155500,60516895,2310,2310,2310,2310,0
|
|
20240220,155400,60516895,2310,2310,2310,2310,0
|
|
20240220,155300,60516895,2310,2310,2310,2310,0
|
|
20240220,155200,60516895,2310,2310,2310,2310,0
|
|
20240220,155100,60516895,2310,2310,2310,2310,1674
|
|
20240220,155000,60516895,2310,2310,2310,2310,0
|
|
20240220,154900,60516895,2310,2310,2310,2310,0
|
|
20240220,154800,60516895,2310,2310,2310,2310,0
|
|
20240220,154700,60516895,2310,2310,2310,2310,0
|
|
20240220,154600,60516895,2310,2310,2310,2310,0
|
|
20240220,154500,60516895,2310,2310,2310,2310,0
|
|
20240220,154400,60516895,2310,2310,2310,2310,0
|
|
20240220,154300,60516895,2310,2310,2310,2310,0
|
|
20240220,154200,60516895,2310,2310,2310,2310,0
|
|
20240220,154100,60516895,2310,2310,2310,2310,0
|
|
20240220,154000,60516895,2310,2310,2310,2310,0
|
|
20240220,153900,60516895,2310,2310,2310,2310,0
|
|
20240220,153800,60516895,2310,2310,2310,2310,0
|
|
20240220,153700,60516895,2310,2310,2310,2310,0
|
|
20240220,153600,60516895,2310,2310,2310,2310,0
|
|
20240220,153500,60516895,2310,2310,2310,2310,0
|
|
20240220,153400,60516895,2310,2310,2310,2310,0
|
|
20240220,153300,60516895,2310,2310,2310,2310,0
|
|
20240220,153200,60516895,2310,2310,2310,2310,0
|
|
20240220,153100,60516895,2310,2310,2310,2310,0
|
|
20240220,153000,60516895,2310,2310,2310,2310,1674
|
|
20240220,152900,56649955,2300,2300,2300,2300,0
|
|
20240220,152800,56649955,2300,2300,2300,2300,0
|
|
20240220,152700,56649955,2300,2300,2300,2300,0
|
|
20240220,152600,56649955,2300,2300,2300,2300,0
|
|
20240220,152500,56649955,2300,2300,2300,2300,0
|
|
20240220,152400,56649955,2300,2300,2300,2300,0
|
|
20240220,152300,56649955,2300,2300,2300,2300,0
|
|
20240220,152200,56649955,2300,2300,2300,2300,0
|
|
20240220,152100,56649955,2300,2300,2300,2300,0
|
|
20240220,152000,56649955,2300,2300,2300,2300,0
|
|
20240220,151900,56649955,2300,2305,2330,2300,1297
|
|
20240220,151800,53652100,2315,2315,2315,2305,3
|
|
20240220,151700,53645165,2300,2300,2305,2300,40
|
|
20240220,151600,53553155,2300,2300,2300,2300,10
|
|
20240220,151500,53530155,2320,2320,2320,2320,0
|
|
20240220,151400,53530155,2320,2320,2320,2320,0
|
|
20240220,151300,53530155,2320,2320,2320,2320,0
|
|
20240220,151200,53530155,2320,2320,2320,2320,0
|
|
20240220,151100,53530155,2320,2320,2320,2320,0
|
|
20240220,151000,53530155,2320,2320,2320,2320,0
|
|
20240220,150900,53530155,2320,2320,2320,2320,0
|
|
20240220,150800,53530155,2320,2320,2320,2320,0
|
|
20240220,150700,53530155,2320,2315,2320,2305,60
|
|
20240220,150600,53391425,2315,2315,2315,2315,0
|
|
20240220,150500,53391425,2315,2315,2315,2315,0
|
|
20240220,150400,53391425,2315,2315,2315,2315,0
|
|
20240220,150300,53391425,2315,2315,2315,2315,0
|
|
20240220,150200,53391425,2315,2315,2315,2315,1
|
|
20240220,150100,53389110,2300,2315,2315,2300,61
|
|
20240220,150000,53248095,2325,2325,2325,2325,0
|
|
20240220,145900,53248095,2325,2325,2325,2325,0
|
|
20240220,145800,53248095,2325,2325,2325,2325,0
|
|
20240220,145700,53248095,2325,2325,2325,2325,0
|
|
20240220,145600,53248095,2325,2325,2325,2325,0
|
|
20240220,145500,53248095,2325,2320,2325,2320,3
|
|
20240220,145400,53241130,2300,2300,2300,2300,0
|
|
20240220,145300,53241130,2300,2300,2300,2300,0
|
|
20240220,145200,53241130,2300,2300,2300,2300,0
|
|
20240220,145100,53241130,2300,2300,2300,2300,1
|
|
20240220,145000,53238830,2325,2325,2325,2325,0
|
|
20240220,144900,53238830,2325,2325,2325,2325,0
|
|
20240220,144800,53238830,2325,2325,2325,2325,0
|
|
20240220,144700,53238830,2325,2325,2325,2325,0
|
|
20240220,144600,53238830,2325,2325,2325,2305,14
|
|
20240220,144500,53206515,2300,2300,2300,2300,0
|
|
20240220,144400,53206515,2300,2300,2300,2300,0
|
|
20240220,144300,53206515,2300,2300,2300,2295,1206
|
|
20240220,144200,50432835,2295,2300,2300,2295,1438
|
|
20240220,144100,47127285,2300,2300,2300,2295,462
|
|
20240220,144000,46065270,2325,2325,2325,2325,0
|
|
20240220,143900,46065270,2325,2325,2325,2325,1
|
|
20240220,143800,46062945,2300,2300,2300,2300,0
|
|
20240220,143700,46062945,2300,2320,2325,2300,6
|
|
20240220,143600,46049040,2325,2325,2325,2325,0
|
|
20240220,143500,46049040,2325,2325,2325,2325,0
|
|
20240220,143400,46049040,2325,2325,2325,2325,0
|
|
20240220,143300,46049040,2325,2325,2325,2325,0
|
|
20240220,143200,46049040,2325,2325,2325,2325,0
|
|
20240220,143100,46049040,2325,2325,2325,2325,0
|
|
20240220,143000,46049040,2325,2325,2325,2325,0
|
|
20240220,142900,46049040,2325,2325,2325,2325,0
|
|
20240220,142800,46049040,2325,2320,2325,2320,20
|
|
20240220,142700,46002635,2305,2305,2305,2305,0
|
|
20240220,142600,46002635,2305,2305,2305,2305,0
|
|
20240220,142500,46002635,2305,2320,2320,2305,664
|
|
20240220,142400,44463585,2320,2320,2320,2320,0
|
|
20240220,142300,44463585,2320,2325,2325,2320,139
|
|
20240220,142200,44140420,2325,2325,2325,2325,0
|
|
20240220,142100,44140420,2325,2325,2325,2325,0
|
|
20240220,142000,44140420,2325,2325,2325,2325,0
|
|
20240220,141900,44140420,2325,2325,2325,2325,1
|
|
20240220,141800,44138095,2320,2320,2320,2320,7
|
|
20240220,141700,44121855,2320,2320,2320,2320,0
|
|
20240220,141600,44121855,2320,2320,2320,2320,1
|
|
20240220,141500,44119535,2315,2315,2315,2315,0
|
|
20240220,141400,44119535,2315,2315,2315,2315,310
|
|
20240220,141300,43401885,2315,2315,2315,2315,0
|
|
20240220,141200,43401885,2315,2315,2315,2315,0
|
|
20240220,141100,43401885,2315,2315,2315,2315,0
|
|
20240220,141000,43401885,2315,2315,2315,2315,0
|
|
20240220,140900,43401885,2315,2315,2315,2315,0
|
|
20240220,140800,43401885,2315,2315,2315,2315,0
|
|
20240220,140700,43401885,2315,2315,2315,2315,0
|
|
20240220,140600,43401885,2315,2315,2315,2315,0
|
|
20240220,140500,43401885,2315,2315,2315,2315,0
|
|
20240220,140400,43401885,2315,2315,2315,2315,0
|
|
20240220,140300,43401885,2315,2315,2315,2315,0
|
|
20240220,140200,43401885,2315,2315,2315,2315,0
|
|
20240220,140100,43401885,2315,2315,2315,2315,0
|
|
20240220,140000,43401885,2315,2315,2315,2315,0
|
|
20240220,135900,43401885,2315,2315,2315,2315,0
|
|
20240220,135800,43401885,2315,2315,2315,2315,0
|
|
20240220,135700,43401885,2315,2315,2315,2315,0
|
|
20240220,135600,43401885,2315,2315,2315,2315,0
|
|
20240220,135500,43401885,2315,2315,2315,2315,0
|
|
20240220,135400,43401885,2315,2315,2315,2315,1
|
|
20240220,135300,43399570,2315,2315,2315,2310,3
|
|
20240220,135200,43392630,2310,2310,2310,2310,0
|
|
20240220,135100,43392630,2310,2310,2310,2310,0
|
|
20240220,135000,43392630,2310,2310,2310,2310,0
|
|
20240220,134900,43392630,2310,2320,2320,2310,672
|
|
20240220,134800,41835085,2300,2340,2340,2295,2015
|
|
20240220,134700,37196530,2340,2340,2340,2340,0
|
|
20240220,134600,37196530,2340,2340,2340,2340,0
|
|
20240220,134500,37196530,2340,2340,2340,2340,0
|
|
20240220,134400,37196530,2340,2340,2340,2340,0
|
|
20240220,134300,37196530,2340,2340,2340,2340,0
|
|
20240220,134200,37196530,2340,2340,2340,2305,139
|
|
20240220,134100,36874555,2320,2320,2320,2320,0
|
|
20240220,134000,36874555,2320,2320,2320,2320,0
|
|
20240220,133900,36874555,2320,2320,2320,2320,0
|
|
20240220,133800,36874555,2320,2330,2330,2320,1226
|
|
20240220,133700,34029445,2330,2330,2330,2330,0
|
|
20240220,133600,34029445,2330,2345,2345,2330,2
|
|
20240220,133500,34024770,2325,2345,2355,2325,38
|
|
20240220,133400,33935745,2325,2325,2325,2325,0
|
|
20240220,133300,33935745,2325,2335,2335,2320,291
|
|
20240220,133200,33257150,2335,2335,2335,2335,285
|
|
20240220,133100,32591675,2335,2335,2335,2335,0
|
|
20240220,133000,32591675,2335,2350,2350,2335,2
|
|
20240220,132900,32586990,2335,2335,2335,2335,12
|
|
20240220,132800,32558970,2355,2355,2355,2355,32
|
|
20240220,132700,32483610,2335,2355,2355,2335,16
|
|
20240220,132600,32446030,2350,2350,2350,2350,0
|
|
20240220,132500,32446030,2350,2350,2350,2350,0
|
|
20240220,132400,32446030,2350,2350,2350,2350,1
|
|
20240220,132300,32443680,2335,2335,2335,2335,0
|
|
20240220,132200,32443680,2335,2355,2355,2335,38
|
|
20240220,132100,32354410,2355,2355,2355,2355,0
|
|
20240220,132000,32354410,2355,2355,2355,2355,0
|
|
20240220,131900,32354410,2355,2355,2355,2355,0
|
|
20240220,131800,32354410,2355,2355,2355,2355,1
|
|
20240220,131700,32352055,2335,2335,2335,2335,0
|
|
20240220,131600,32352055,2335,2335,2335,2335,0
|
|
20240220,131500,32352055,2335,2335,2335,2335,0
|
|
20240220,131400,32352055,2335,2335,2335,2335,0
|
|
20240220,131300,32352055,2335,2350,2355,2335,13
|
|
20240220,131200,32321505,2350,2350,2350,2350,1
|
|
20240220,131100,32319155,2335,2335,2335,2335,0
|
|
20240220,131000,32319155,2335,2335,2335,2335,0
|
|
20240220,130900,32319155,2335,2355,2355,2335,38
|
|
20240220,130800,32229885,2350,2350,2350,2350,0
|
|
20240220,130700,32229885,2350,2350,2350,2350,0
|
|
20240220,130600,32229885,2350,2350,2350,2350,1
|
|
20240220,130500,32227535,2350,2350,2350,2350,0
|
|
20240220,130400,32227535,2350,2350,2350,2350,0
|
|
20240220,130300,32227535,2350,2350,2350,2350,0
|
|
20240220,130200,32227535,2350,2350,2350,2350,0
|
|
20240220,130100,32227535,2350,2350,2350,2350,0
|
|
20240220,130000,32227535,2350,2350,2350,2350,1
|
|
20240220,125900,32225185,2335,2335,2335,2335,0
|
|
20240220,125800,32225185,2335,2345,2355,2335,11
|
|
20240220,125700,32199380,2330,2340,2355,2330,31
|
|
20240220,125600,32126765,2345,2350,2350,2330,31
|
|
20240220,125500,32053980,2350,2350,2350,2350,0
|
|
20240220,125400,32053980,2350,2350,2350,2350,1
|
|
20240220,125300,32051630,2345,2345,2345,2345,0
|
|
20240220,125200,32051630,2345,2345,2345,2345,0
|
|
20240220,125100,32051630,2345,2345,2345,2345,0
|
|
20240220,125000,32051630,2345,2345,2345,2345,0
|
|
20240220,124900,32051630,2345,2345,2345,2345,0
|
|
20240220,124800,32051630,2345,2345,2345,2345,1
|
|
20240220,124700,32049285,2335,2335,2335,2335,0
|
|
20240220,124600,32049285,2335,2335,2335,2335,0
|
|
20240220,124500,32049285,2335,2335,2335,2335,0
|
|
20240220,124400,32049285,2335,2335,2335,2335,0
|
|
20240220,124300,32049285,2335,2345,2355,2335,60
|
|
20240220,124200,31908525,2355,2335,2355,2335,16
|
|
20240220,124100,31870955,2315,2320,2355,2315,168
|
|
20240220,124000,31479595,2350,2325,2355,2320,605
|
|
20240220,123900,30067430,2305,2305,2305,2305,0
|
|
20240220,123800,30067430,2305,2325,2330,2305,2672
|
|
20240220,123700,23854095,2325,2325,2325,2325,0
|
|
20240220,123600,23854095,2325,2325,2325,2325,1
|
|
20240220,123500,23851770,2320,2320,2320,2320,0
|
|
20240220,123400,23851770,2320,2320,2320,2320,0
|
|
20240220,123300,23851770,2320,2320,2320,2320,0
|
|
20240220,123200,23851770,2320,2320,2320,2320,0
|
|
20240220,123100,23851770,2320,2320,2320,2320,1
|
|
20240220,123000,23849450,2320,2325,2325,2320,40
|
|
20240220,122900,23756510,2325,2325,2325,2325,0
|
|
20240220,122800,23756510,2325,2325,2325,2325,0
|
|
20240220,122700,23756510,2325,2325,2325,2325,0
|
|
20240220,122600,23756510,2325,2325,2325,2325,0
|
|
20240220,122500,23756510,2325,2325,2325,2325,0
|
|
20240220,122400,23756510,2325,2325,2325,2325,1
|
|
20240220,122300,23754185,2320,2320,2320,2320,0
|
|
20240220,122200,23754185,2320,2320,2320,2320,0
|
|
20240220,122100,23754185,2320,2320,2320,2320,0
|
|
20240220,122000,23754185,2320,2320,2320,2320,0
|
|
20240220,121900,23754185,2320,2320,2320,2320,2
|
|
20240220,121800,23749545,2320,2320,2320,2320,3
|
|
20240220,121700,23742585,2320,2320,2325,2320,39
|
|
20240220,121600,23651970,2320,2325,2325,2320,37
|
|
20240220,121500,23566000,2325,2325,2325,2325,1
|
|
20240220,121400,23563675,2320,2320,2320,2320,0
|
|
20240220,121300,23563675,2320,2320,2320,2320,20
|
|
20240220,121200,23517275,2320,2320,2320,2320,0
|
|
20240220,121100,23517275,2320,2320,2320,2320,0
|
|
20240220,121000,23517275,2320,2320,2320,2320,0
|
|
20240220,120900,23517275,2320,2320,2320,2320,0
|
|
20240220,120800,23517275,2320,2320,2320,2320,1
|
|
20240220,120700,23514955,2315,2315,2315,2315,0
|
|
20240220,120600,23514955,2315,2315,2315,2315,0
|
|
20240220,120500,23514955,2315,2315,2315,2315,0
|
|
20240220,120400,23514955,2315,2320,2325,2315,37
|
|
20240220,120300,23429030,2315,2315,2315,2315,0
|
|
20240220,120200,23429030,2315,2315,2315,2315,0
|
|
20240220,120100,23429030,2315,2315,2315,2315,0
|
|
20240220,120000,23429030,2315,2315,2315,2315,0
|
|
20240220,115900,23429030,2315,2315,2315,2315,0
|
|
20240220,115800,23429030,2315,2315,2315,2315,0
|
|
20240220,115700,23429030,2315,2315,2315,2315,0
|
|
20240220,115600,23429030,2315,2315,2315,2315,0
|
|
20240220,115500,23429030,2315,2315,2315,2315,0
|
|
20240220,115400,23429030,2315,2315,2315,2315,0
|
|
20240220,115300,23429030,2315,2315,2315,2315,0
|
|
20240220,115200,23429030,2315,2315,2315,2315,0
|
|
20240220,115100,23429030,2315,2325,2325,2315,38
|
|
20240220,115000,23340780,2315,2315,2315,2315,0
|
|
20240220,114900,23340780,2315,2315,2315,2315,0
|
|
20240220,114800,23340780,2315,2315,2315,2315,0
|
|
20240220,114700,23340780,2315,2315,2315,2315,0
|
|
20240220,114600,23340780,2315,2315,2315,2315,0
|
|
20240220,114500,23340780,2315,2315,2315,2315,0
|
|
20240220,114400,23340780,2315,2315,2315,2315,0
|
|
20240220,114300,23340780,2315,2315,2315,2315,0
|
|
20240220,114200,23340780,2315,2315,2315,2315,0
|
|
20240220,114100,23340780,2315,2315,2315,2315,0
|
|
20240220,114000,23340780,2315,2315,2315,2315,0
|
|
20240220,113900,23340780,2315,2315,2315,2315,0
|
|
20240220,113800,23340780,2315,2325,2325,2315,38
|
|
20240220,113700,23252530,2315,2315,2315,2315,0
|
|
20240220,113600,23252530,2315,2315,2315,2315,0
|
|
20240220,113500,23252530,2315,2315,2315,2315,0
|
|
20240220,113400,23252530,2315,2315,2315,2315,0
|
|
20240220,113300,23252530,2315,2315,2315,2315,0
|
|
20240220,113200,23252530,2315,2320,2325,2315,9
|
|
20240220,113100,23231640,2315,2315,2315,2315,0
|
|
20240220,113000,23231640,2315,2315,2315,2315,0
|
|
20240220,112900,23231640,2315,2315,2315,2315,0
|
|
20240220,112800,23231640,2315,2315,2315,2315,0
|
|
20240220,112700,23231640,2315,2315,2315,2315,0
|
|
20240220,112600,23231640,2315,2315,2315,2315,0
|
|
20240220,112500,23231640,2315,2320,2320,2315,30
|
|
20240220,112400,23162050,2315,2325,2330,2315,53
|
|
20240220,112300,23038940,2315,2320,2330,2315,1060
|
|
20240220,112200,20577555,2315,2315,2315,2315,0
|
|
20240220,112100,20577555,2315,2315,2315,2315,0
|
|
20240220,112000,20577555,2315,2315,2315,2315,0
|
|
20240220,111900,20577555,2315,2315,2315,2315,0
|
|
20240220,111800,20577555,2315,2315,2315,2315,0
|
|
20240220,111700,20577555,2315,2315,2315,2315,0
|
|
20240220,111600,20577555,2315,2315,2315,2315,0
|
|
20240220,111500,20577555,2315,2315,2315,2315,1
|
|
20240220,111400,20575240,2305,2305,2305,2305,0
|
|
20240220,111300,20575240,2305,2305,2305,2305,0
|
|
20240220,111200,20575240,2305,2320,2320,2305,37
|
|
20240220,111100,20489535,2305,2305,2305,2305,0
|
|
20240220,111000,20489535,2305,2305,2305,2305,0
|
|
20240220,110900,20489535,2305,2305,2305,2305,0
|
|
20240220,110800,20489535,2305,2305,2305,2305,0
|
|
20240220,110700,20489535,2305,2305,2305,2305,0
|
|
20240220,110600,20489535,2305,2305,2305,2305,0
|
|
20240220,110500,20489535,2305,2305,2305,2305,0
|
|
20240220,110400,20489535,2305,2305,2305,2305,0
|
|
20240220,110300,20489535,2305,2305,2305,2305,0
|
|
20240220,110200,20489535,2305,2305,2305,2305,0
|
|
20240220,110100,20489535,2305,2305,2305,2305,0
|
|
20240220,110000,20489535,2305,2305,2305,2305,74
|
|
20240220,105900,20318965,2305,2320,2325,2305,739
|
|
20240220,105800,18607255,2320,2320,2320,2320,0
|
|
20240220,105700,18607255,2320,2320,2320,2320,0
|
|
20240220,105600,18607255,2320,2320,2320,2320,0
|
|
20240220,105500,18607255,2320,2320,2320,2320,0
|
|
20240220,105400,18607255,2320,2320,2320,2320,0
|
|
20240220,105300,18607255,2320,2320,2320,2320,0
|
|
20240220,105200,18607255,2320,2320,2320,2320,0
|
|
20240220,105100,18607255,2320,2320,2320,2320,0
|
|
20240220,105000,18607255,2320,2320,2320,2320,0
|
|
20240220,104900,18607255,2320,2320,2320,2320,0
|
|
20240220,104800,18607255,2320,2320,2320,2320,1
|
|
20240220,104700,18604935,2305,2320,2320,2305,2
|
|
20240220,104600,18600310,2305,2325,2325,2305,39
|
|
20240220,104500,18509835,2305,2305,2305,2305,0
|
|
20240220,104400,18509835,2305,2305,2305,2305,0
|
|
20240220,104300,18509835,2305,2305,2305,2305,0
|
|
20240220,104200,18509835,2305,2305,2305,2305,0
|
|
20240220,104100,18509835,2305,2325,2325,2305,2
|
|
20240220,104000,18505205,2305,2325,2325,2305,136
|
|
20240220,103900,18189725,2325,2325,2325,2325,0
|
|
20240220,103800,18189725,2325,2325,2325,2325,0
|
|
20240220,103700,18189725,2325,2325,2325,2325,1
|
|
20240220,103600,18187400,2305,2305,2305,2305,0
|
|
20240220,103500,18187400,2305,2305,2305,2305,0
|
|
20240220,103400,18187400,2305,2305,2305,2305,0
|
|
20240220,103300,18187400,2305,2320,2320,2305,37
|
|
20240220,103200,18101695,2320,2320,2320,2320,0
|
|
20240220,103100,18101695,2320,2320,2320,2320,0
|
|
20240220,103000,18101695,2320,2320,2320,2320,0
|
|
20240220,102900,18101695,2320,2320,2320,2320,0
|
|
20240220,102800,18101695,2320,2320,2320,2320,0
|
|
20240220,102700,18101695,2320,2320,2320,2320,0
|
|
20240220,102600,18101695,2320,2320,2320,2320,0
|
|
20240220,102500,18101695,2320,2320,2320,2320,0
|
|
20240220,102400,18101695,2320,2320,2320,2320,1
|
|
20240220,102300,18099375,2305,2305,2305,2305,0
|
|
20240220,102200,18099375,2305,2305,2305,2305,0
|
|
20240220,102100,18099375,2305,2305,2305,2305,0
|
|
20240220,102000,18099375,2305,2320,2320,2305,38
|
|
20240220,101900,18011365,2305,2320,2320,2305,2
|
|
20240220,101800,18006740,2320,2320,2320,2320,0
|
|
20240220,101700,18006740,2320,2320,2320,2320,0
|
|
20240220,101600,18006740,2320,2320,2320,2320,0
|
|
20240220,101500,18006740,2320,2320,2320,2320,1
|
|
20240220,101400,18004420,2300,2300,2300,2300,0
|
|
20240220,101300,18004420,2300,2300,2300,2300,31
|
|
20240220,101200,17933120,2320,2320,2320,2320,0
|
|
20240220,101100,17933120,2320,2320,2320,2320,0
|
|
20240220,101000,17933120,2320,2320,2320,2320,0
|
|
20240220,100900,17933120,2320,2320,2320,2320,0
|
|
20240220,100800,17933120,2320,2320,2320,2320,0
|
|
20240220,100700,17933120,2320,2320,2320,2320,28
|
|
20240220,100600,17868160,2320,2320,2320,2320,0
|
|
20240220,100500,17868160,2320,2320,2320,2320,0
|
|
20240220,100400,17868160,2320,2320,2320,2320,0
|
|
20240220,100300,17868160,2320,2320,2320,2320,5
|
|
20240220,100200,17856560,2320,2320,2320,2320,0
|
|
20240220,100100,17856560,2320,2320,2320,2320,0
|
|
20240220,100000,17856560,2320,2320,2320,2320,0
|
|
20240220,095900,17856560,2320,2320,2320,2320,0
|
|
20240220,095800,17856560,2320,2320,2320,2320,0
|
|
20240220,095700,17856560,2320,2320,2320,2320,0
|
|
20240220,095600,17856560,2320,2320,2320,2320,0
|
|
20240220,095500,17856560,2320,2320,2320,2320,3
|
|
20240220,095400,17849600,2320,2320,2320,2320,28
|
|
20240220,095300,17784640,2300,2300,2300,2300,0
|
|
20240220,095200,17784640,2300,2300,2300,2300,0
|
|
20240220,095100,17784640,2300,2300,2300,2300,0
|
|
20240220,095000,17784640,2300,2300,2300,2300,0
|
|
20240220,094900,17784640,2300,2300,2300,2300,0
|
|
20240220,094800,17784640,2300,2300,2300,2300,0
|
|
20240220,094700,17784640,2300,2300,2300,2300,46
|
|
20240220,094600,17678840,2320,2320,2320,2320,0
|
|
20240220,094500,17678840,2320,2320,2320,2320,0
|
|
20240220,094400,17678840,2320,2320,2320,2320,1
|
|
20240220,094300,17676520,2305,2305,2305,2305,0
|
|
20240220,094200,17676520,2305,2310,2310,2305,411
|
|
20240220,094100,16727635,2310,2325,2325,2310,789
|
|
20240220,094000,14901880,2325,2325,2325,2325,0
|
|
20240220,093900,14901880,2325,2325,2325,2325,0
|
|
20240220,093800,14901880,2325,2325,2325,2325,0
|
|
20240220,093700,14901880,2325,2325,2325,2325,0
|
|
20240220,093600,14901880,2325,2325,2325,2325,0
|
|
20240220,093500,14901880,2325,2325,2325,2325,0
|
|
20240220,093400,14901880,2325,2325,2325,2325,0
|
|
20240220,093300,14901880,2325,2325,2325,2325,0
|
|
20240220,093200,14901880,2325,2325,2325,2325,0
|
|
20240220,093100,14901880,2325,2325,2325,2325,10
|
|
20240220,093000,14878630,2325,2325,2325,2325,0
|
|
20240220,092900,14878630,2325,2325,2325,2325,0
|
|
20240220,092800,14878630,2325,2320,2325,2320,28
|
|
20240220,092700,14813655,2310,2310,2310,2310,2
|
|
20240220,092600,14809035,2315,2320,2320,2315,15
|
|
20240220,092500,14774285,2295,2295,2295,2295,2
|
|
20240220,092400,14769695,2295,2305,2325,2295,953
|
|
20240220,092300,12573930,2305,2305,2305,2305,3
|
|
20240220,092200,12567015,2305,2300,2335,2300,20
|
|
20240220,092100,12520545,2305,2305,2305,2305,0
|
|
20240220,092000,12520545,2305,2305,2305,2305,2
|
|
20240220,091900,12515935,2335,2310,2335,2305,415
|
|
20240220,091800,11557890,2340,2330,2345,2300,1029
|
|
20240220,091700,9182495,2330,2330,2330,2330,0
|
|
20240220,091600,9182495,2330,2330,2330,2330,2
|
|
20240220,091500,9177835,2330,2330,2330,2330,2
|
|
20240220,091400,9173175,2330,2330,2330,2330,2
|
|
20240220,091300,9168515,2330,2330,2330,2330,2
|
|
20240220,091200,9163855,2335,2335,2335,2335,0
|
|
20240220,091100,9163855,2335,2355,2360,2335,264
|
|
20240220,091000,8547350,2335,2335,2335,2335,775
|
|
20240220,090900,6737725,2340,2345,2345,2340,439
|
|
20240220,090800,5709965,2350,2350,2350,2350,100
|
|
20240220,090700,5474965,2340,2340,2340,2340,0
|
|
20240220,090600,5474965,2340,2340,2340,2340,2
|
|
20240220,090500,5470285,2340,2340,2340,2340,2
|
|
20240220,090400,5465605,2360,2340,2360,2340,3
|
|
20240220,090300,5458565,2340,2340,2340,2340,0
|
|
20240220,090200,5458565,2340,2340,2340,2340,2
|
|
20240220,090100,5453885,2340,2340,2340,2340,2
|
|
20240220,090000,5449205,2360,2370,2385,2340,2299
|