645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194200,1720825215,3050,3050,3050,3050,6055
|
|
20240220,194100,1720825215,3050,3050,3050,3050,0
|
|
20240220,194000,1720825215,3050,3050,3050,3050,0
|
|
20240220,193900,1720825215,3050,3050,3050,3050,0
|
|
20240220,193800,1720825215,3050,3050,3050,3050,0
|
|
20240220,193700,1720825215,3050,3050,3050,3050,0
|
|
20240220,193600,1720825215,3050,3050,3050,3050,0
|
|
20240220,193500,1720825215,3050,3050,3050,3050,0
|
|
20240220,193400,1720825215,3050,3050,3050,3050,0
|
|
20240220,193300,1720825215,3050,3050,3050,3050,0
|
|
20240220,193200,1720825215,3050,3050,3050,3050,0
|
|
20240220,193100,1720825215,3050,3050,3050,3050,0
|
|
20240220,193000,1720825215,3050,3050,3050,3050,0
|
|
20240220,192900,1720825215,3050,3050,3050,3050,0
|
|
20240220,192800,1720825215,3050,3050,3050,3050,0
|
|
20240220,192700,1720825215,3050,3050,3050,3050,0
|
|
20240220,192600,1720825215,3050,3050,3050,3050,0
|
|
20240220,192500,1720825215,3050,3050,3050,3050,0
|
|
20240220,192400,1720825215,3050,3050,3050,3050,0
|
|
20240220,192300,1720825215,3050,3050,3050,3050,0
|
|
20240220,192200,1720825215,3050,3050,3050,3050,0
|
|
20240220,192100,1720825215,3050,3050,3050,3050,0
|
|
20240220,192000,1720825215,3050,3050,3050,3050,0
|
|
20240220,191900,1720825215,3050,3050,3050,3050,0
|
|
20240220,191800,1720825215,3050,3050,3050,3050,0
|
|
20240220,191700,1720825215,3050,3050,3050,3050,0
|
|
20240220,191600,1720825215,3050,3050,3050,3050,0
|
|
20240220,191500,1720825215,3050,3050,3050,3050,0
|
|
20240220,191400,1720825215,3050,3050,3050,3050,0
|
|
20240220,191300,1720825215,3050,3050,3050,3050,0
|
|
20240220,191200,1720825215,3050,3050,3050,3050,6055
|
|
20240220,191100,1720825215,3050,3050,3050,3050,0
|
|
20240220,191000,1720825215,3050,3050,3050,3050,0
|
|
20240220,190900,1720825215,3050,3050,3050,3050,0
|
|
20240220,190800,1720825215,3050,3050,3050,3050,0
|
|
20240220,190700,1720825215,3050,3050,3050,3050,0
|
|
20240220,190600,1720825215,3050,3050,3050,3050,0
|
|
20240220,190500,1720825215,3050,3050,3050,3050,0
|
|
20240220,190400,1720825215,3050,3050,3050,3050,0
|
|
20240220,190300,1720825215,3050,3050,3050,3050,0
|
|
20240220,190200,1720825215,3050,3050,3050,3050,0
|
|
20240220,190100,1720825215,3050,3050,3050,3050,0
|
|
20240220,190000,1720825215,3050,3050,3050,3050,0
|
|
20240220,185900,1720825215,3050,3050,3050,3050,0
|
|
20240220,185800,1720825215,3050,3050,3050,3050,0
|
|
20240220,185700,1720825215,3050,3050,3050,3050,0
|
|
20240220,185600,1720825215,3050,3050,3050,3050,0
|
|
20240220,185500,1720825215,3050,3050,3050,3050,0
|
|
20240220,185400,1720825215,3050,3050,3050,3050,0
|
|
20240220,185300,1720825215,3050,3050,3050,3050,0
|
|
20240220,185200,1720825215,3050,3050,3050,3050,0
|
|
20240220,185100,1720825215,3050,3050,3050,3050,0
|
|
20240220,185000,1720825215,3050,3050,3050,3050,0
|
|
20240220,184900,1720825215,3050,3050,3050,3050,0
|
|
20240220,184800,1720825215,3050,3050,3050,3050,0
|
|
20240220,184700,1720825215,3050,3050,3050,3050,0
|
|
20240220,184600,1720825215,3050,3050,3050,3050,0
|
|
20240220,184500,1720825215,3050,3050,3050,3050,0
|
|
20240220,184400,1720825215,3050,3050,3050,3050,0
|
|
20240220,184300,1720825215,3050,3050,3050,3050,0
|
|
20240220,184200,1720825215,3050,3050,3050,3050,6055
|
|
20240220,184100,1720825215,3050,3050,3050,3050,0
|
|
20240220,184000,1720825215,3050,3050,3050,3050,0
|
|
20240220,183900,1720825215,3050,3050,3050,3050,0
|
|
20240220,183800,1720825215,3050,3050,3050,3050,0
|
|
20240220,183700,1720825215,3050,3050,3050,3050,0
|
|
20240220,183600,1720825215,3050,3050,3050,3050,0
|
|
20240220,183500,1720825215,3050,3050,3050,3050,0
|
|
20240220,183400,1720825215,3050,3050,3050,3050,0
|
|
20240220,183300,1720825215,3050,3050,3050,3050,0
|
|
20240220,183200,1720825215,3050,3050,3050,3050,0
|
|
20240220,183100,1720825215,3050,3050,3050,3050,0
|
|
20240220,183000,1720825215,3050,3050,3050,3050,0
|
|
20240220,182900,1720825215,3050,3050,3050,3050,0
|
|
20240220,182800,1720825215,3050,3050,3050,3050,0
|
|
20240220,182700,1720825215,3050,3050,3050,3050,0
|
|
20240220,182600,1720825215,3050,3050,3050,3050,0
|
|
20240220,182500,1720825215,3050,3050,3050,3050,0
|
|
20240220,182400,1720825215,3050,3050,3050,3050,0
|
|
20240220,182300,1720825215,3050,3050,3050,3050,0
|
|
20240220,182200,1720825215,3050,3050,3050,3050,0
|
|
20240220,182100,1720825215,3050,3050,3050,3050,0
|
|
20240220,182000,1720825215,3050,3050,3050,3050,0
|
|
20240220,181900,1720825215,3050,3050,3050,3050,0
|
|
20240220,181800,1720825215,3050,3050,3050,3050,0
|
|
20240220,181700,1720825215,3050,3050,3050,3050,0
|
|
20240220,181600,1720825215,3050,3050,3050,3050,0
|
|
20240220,181500,1720825215,3050,3050,3050,3050,0
|
|
20240220,181400,1720825215,3050,3050,3050,3050,0
|
|
20240220,181300,1720825215,3050,3050,3050,3050,0
|
|
20240220,181200,1720825215,3050,3050,3050,3050,6055
|
|
20240220,181100,1720825215,3050,3050,3050,3050,0
|
|
20240220,181000,1720825215,3050,3050,3050,3050,0
|
|
20240220,180900,1720825215,3050,3050,3050,3050,0
|
|
20240220,180800,1720825215,3050,3050,3050,3050,0
|
|
20240220,180700,1720825215,3050,3050,3050,3050,0
|
|
20240220,180600,1720825215,3050,3050,3050,3050,0
|
|
20240220,180500,1720825215,3050,3050,3050,3050,0
|
|
20240220,180400,1720825215,3050,3050,3050,3050,0
|
|
20240220,180300,1720825215,3050,3050,3050,3050,0
|
|
20240220,180200,1720825215,3050,3050,3050,3050,0
|
|
20240220,180100,1720825215,3050,3050,3050,3050,0
|
|
20240220,180000,1720825215,3050,3050,3050,3050,0
|
|
20240220,175900,1720825215,3050,3050,3050,3050,0
|
|
20240220,175800,1720825215,3050,3050,3050,3050,0
|
|
20240220,175700,1720825215,3050,3050,3050,3050,0
|
|
20240220,175600,1720825215,3050,3050,3050,3050,0
|
|
20240220,175500,1720825215,3050,3050,3050,3050,0
|
|
20240220,175400,1720825215,3050,3050,3050,3050,0
|
|
20240220,175300,1720825215,3050,3050,3050,3050,0
|
|
20240220,175200,1720825215,3050,3050,3050,3050,0
|
|
20240220,175100,1720825215,3050,3050,3050,3050,0
|
|
20240220,175000,1720825215,3050,3050,3050,3050,0
|
|
20240220,174900,1720825215,3050,3050,3050,3050,0
|
|
20240220,174800,1720825215,3050,3050,3050,3050,0
|
|
20240220,174700,1720825215,3050,3050,3050,3050,0
|
|
20240220,174600,1720825215,3050,3050,3050,3050,0
|
|
20240220,174500,1720825215,3050,3050,3050,3050,0
|
|
20240220,174400,1720825215,3050,3050,3050,3050,0
|
|
20240220,174300,1720825215,3050,3050,3050,3050,0
|
|
20240220,174200,1720825215,3050,3050,3050,3050,6055
|
|
20240220,174100,1720825215,3050,3050,3050,3050,0
|
|
20240220,174000,1720825215,3050,3050,3050,3050,0
|
|
20240220,173900,1720825215,3050,3050,3050,3050,0
|
|
20240220,173800,1720825215,3050,3050,3050,3050,0
|
|
20240220,173700,1720825215,3050,3050,3050,3050,0
|
|
20240220,173600,1720825215,3050,3050,3050,3050,0
|
|
20240220,173500,1720825215,3050,3050,3050,3050,0
|
|
20240220,173400,1720825215,3050,3050,3050,3050,0
|
|
20240220,173300,1720825215,3050,3050,3050,3050,0
|
|
20240220,173200,1720825215,3050,3050,3050,3050,0
|
|
20240220,173100,1720825215,3050,3050,3050,3050,0
|
|
20240220,173000,1720825215,3050,3050,3050,3050,0
|
|
20240220,172900,1720825215,3050,3050,3050,3050,0
|
|
20240220,172800,1720825215,3050,3050,3050,3050,0
|
|
20240220,172700,1720825215,3050,3050,3050,3050,0
|
|
20240220,172600,1720825215,3050,3050,3050,3050,0
|
|
20240220,172500,1720825215,3050,3050,3050,3050,0
|
|
20240220,172400,1720825215,3050,3050,3050,3050,0
|
|
20240220,172300,1720825215,3050,3050,3050,3050,0
|
|
20240220,172200,1720825215,3050,3050,3050,3050,0
|
|
20240220,172100,1720825215,3050,3050,3050,3050,0
|
|
20240220,172000,1720825215,3050,3050,3050,3050,0
|
|
20240220,171900,1720825215,3050,3050,3050,3050,0
|
|
20240220,171800,1720825215,3050,3050,3050,3050,0
|
|
20240220,171700,1720825215,3050,3050,3050,3050,0
|
|
20240220,171600,1720825215,3050,3050,3050,3050,0
|
|
20240220,171500,1720825215,3050,3050,3050,3050,0
|
|
20240220,171400,1720825215,3050,3050,3050,3050,0
|
|
20240220,171300,1720825215,3050,3050,3050,3050,0
|
|
20240220,171200,1720825215,3050,3050,3050,3050,6055
|
|
20240220,171100,1720825215,3050,3050,3050,3050,0
|
|
20240220,171000,1720825215,3050,3050,3050,3050,0
|
|
20240220,170900,1720825215,3050,3050,3050,3050,0
|
|
20240220,170800,1720825215,3050,3050,3050,3050,0
|
|
20240220,170700,1720825215,3050,3050,3050,3050,0
|
|
20240220,170600,1720825215,3050,3050,3050,3050,0
|
|
20240220,170500,1720825215,3050,3050,3050,3050,0
|
|
20240220,170400,1720825215,3050,3050,3050,3050,0
|
|
20240220,170300,1720825215,3050,3050,3050,3050,0
|
|
20240220,170200,1720825215,3050,3050,3050,3050,0
|
|
20240220,170100,1720825215,3050,3050,3050,3050,0
|
|
20240220,170000,1720825215,3050,3050,3050,3050,0
|
|
20240220,165900,1720825215,3050,3050,3050,3050,0
|
|
20240220,165800,1720825215,3050,3050,3050,3050,0
|
|
20240220,165700,1720825215,3050,3050,3050,3050,0
|
|
20240220,165600,1720825215,3050,3050,3050,3050,0
|
|
20240220,165500,1720825215,3050,3050,3050,3050,0
|
|
20240220,165400,1720825215,3050,3050,3050,3050,0
|
|
20240220,165300,1720825215,3050,3050,3050,3050,0
|
|
20240220,165200,1720825215,3050,3050,3050,3050,0
|
|
20240220,165100,1720825215,3050,3050,3050,3050,0
|
|
20240220,165000,1720825215,3050,3050,3050,3050,0
|
|
20240220,164900,1720825215,3050,3050,3050,3050,0
|
|
20240220,164800,1720825215,3050,3050,3050,3050,0
|
|
20240220,164700,1720825215,3050,3050,3050,3050,0
|
|
20240220,164600,1720825215,3050,3050,3050,3050,0
|
|
20240220,164500,1720825215,3050,3050,3050,3050,0
|
|
20240220,164400,1720825215,3050,3050,3050,3050,0
|
|
20240220,164300,1720825215,3050,3050,3050,3050,0
|
|
20240220,164200,1720825215,3050,3050,3050,3050,6055
|
|
20240220,164100,1720825215,3050,3050,3050,3050,0
|
|
20240220,164000,1720825215,3050,3050,3050,3050,0
|
|
20240220,163900,1720825215,3050,3050,3050,3050,0
|
|
20240220,163800,1720825215,3050,3050,3050,3050,0
|
|
20240220,163700,1720825215,3050,3050,3050,3050,0
|
|
20240220,163600,1720825215,3050,3050,3050,3050,0
|
|
20240220,163500,1720825215,3050,3050,3050,3050,0
|
|
20240220,163400,1720825215,3050,3050,3050,3050,0
|
|
20240220,163300,1720825215,3050,3050,3050,3050,0
|
|
20240220,163200,1720825215,3050,3050,3050,3050,0
|
|
20240220,163100,1720825215,3050,3050,3050,3050,0
|
|
20240220,163000,1720825215,3050,3050,3050,3050,0
|
|
20240220,162900,1720825215,3050,3050,3050,3050,0
|
|
20240220,162800,1720825215,3050,3050,3050,3050,0
|
|
20240220,162700,1720825215,3050,3050,3050,3050,0
|
|
20240220,162600,1720825215,3050,3050,3050,3050,0
|
|
20240220,162500,1720825215,3050,3050,3050,3050,0
|
|
20240220,162400,1720825215,3050,3050,3050,3050,0
|
|
20240220,162300,1720825215,3050,3050,3050,3050,0
|
|
20240220,162200,1720825215,3050,3050,3050,3050,0
|
|
20240220,162100,1720825215,3050,3050,3050,3050,0
|
|
20240220,162000,1720825215,3050,3050,3050,3050,0
|
|
20240220,161900,1720825215,3050,3050,3050,3050,0
|
|
20240220,161800,1720825215,3050,3050,3050,3050,0
|
|
20240220,161700,1720825215,3050,3050,3050,3050,0
|
|
20240220,161600,1720825215,3050,3050,3050,3050,0
|
|
20240220,161500,1720825215,3050,3050,3050,3050,0
|
|
20240220,161400,1720825215,3050,3050,3050,3050,0
|
|
20240220,161300,1720825215,3050,3050,3050,3050,0
|
|
20240220,161200,1720825215,3050,3050,3050,3050,6055
|
|
20240220,161100,1720825215,3050,3050,3050,3050,0
|
|
20240220,161000,1720825215,3050,3050,3050,3050,0
|
|
20240220,160900,1720825215,3050,3050,3050,3050,0
|
|
20240220,160800,1720825215,3050,3050,3050,3050,0
|
|
20240220,160700,1720825215,3050,3050,3050,3050,0
|
|
20240220,160600,1720825215,3050,3050,3050,3050,0
|
|
20240220,160500,1720825215,3050,3050,3050,3050,0
|
|
20240220,160400,1720825215,3050,3050,3050,3050,0
|
|
20240220,160300,1720825215,3050,3050,3050,3050,0
|
|
20240220,160200,1720825215,3050,3050,3050,3050,0
|
|
20240220,160100,1720825215,3050,3050,3050,3050,0
|
|
20240220,160000,1720825215,3050,3050,3050,3050,0
|
|
20240220,155900,1720825215,3050,3050,3050,3050,0
|
|
20240220,155800,1720825215,3050,3050,3050,3050,0
|
|
20240220,155700,1720825215,3050,3050,3050,3050,0
|
|
20240220,155600,1720825215,3050,3050,3050,3050,0
|
|
20240220,155500,1720825215,3050,3050,3050,3050,0
|
|
20240220,155400,1720825215,3050,3050,3050,3050,0
|
|
20240220,155300,1720825215,3050,3050,3050,3050,0
|
|
20240220,155200,1720825215,3050,3050,3050,3050,0
|
|
20240220,155100,1720825215,3050,3050,3050,3050,0
|
|
20240220,155000,1720825215,3050,3050,3050,3050,0
|
|
20240220,154900,1720825215,3050,3050,3050,3050,0
|
|
20240220,154800,1720825215,3050,3050,3050,3050,0
|
|
20240220,154700,1720825215,3050,3050,3050,3050,0
|
|
20240220,154600,1720825215,3050,3050,3050,3050,0
|
|
20240220,154500,1720825215,3050,3050,3050,3050,0
|
|
20240220,154400,1720825215,3050,3050,3050,3050,0
|
|
20240220,154300,1720825215,3050,3050,3050,3050,0
|
|
20240220,154200,1720825215,3050,3050,3050,3050,6055
|
|
20240220,154100,1720825215,3050,3050,3050,3050,0
|
|
20240220,154000,1720825215,3050,3050,3050,3050,0
|
|
20240220,153900,1720825215,3050,3050,3050,3050,0
|
|
20240220,153800,1720825215,3050,3050,3050,3050,0
|
|
20240220,153700,1720825215,3050,3050,3050,3050,0
|
|
20240220,153600,1720825215,3050,3050,3050,3050,0
|
|
20240220,153500,1720825215,3050,3050,3050,3050,0
|
|
20240220,153400,1720825215,3050,3050,3050,3050,0
|
|
20240220,153300,1720825215,3050,3050,3050,3050,0
|
|
20240220,153200,1720825215,3050,3050,3050,3050,0
|
|
20240220,153100,1720825215,3050,3050,3050,3050,0
|
|
20240220,153000,1720825215,3050,3050,3050,3050,6055
|
|
20240220,152900,1702357465,3050,3050,3050,3050,0
|
|
20240220,152800,1702357465,3050,3050,3050,3050,0
|
|
20240220,152700,1702357465,3050,3050,3050,3050,0
|
|
20240220,152600,1702357465,3050,3050,3050,3050,0
|
|
20240220,152500,1702357465,3050,3050,3050,3050,0
|
|
20240220,152400,1702357465,3050,3050,3050,3050,0
|
|
20240220,152300,1702357465,3050,3050,3050,3050,0
|
|
20240220,152200,1702357465,3050,3050,3050,3050,0
|
|
20240220,152100,1702357465,3050,3050,3050,3050,0
|
|
20240220,152000,1702357465,3050,3050,3050,3050,0
|
|
20240220,151900,1702357465,3050,3055,3055,3050,2917
|
|
20240220,151800,1693457685,3055,3055,3055,3050,2269
|
|
20240220,151700,1686532760,3055,3050,3055,3045,2397
|
|
20240220,151600,1679233840,3050,3050,3055,3050,4182
|
|
20240220,151500,1666477860,3050,3050,3050,3050,7068
|
|
20240220,151400,1644920460,3055,3055,3055,3055,99
|
|
20240220,151300,1644618015,3055,3050,3060,3050,1223
|
|
20240220,151200,1640884185,3050,3060,3060,3050,3384
|
|
20240220,151100,1630548000,3060,3055,3060,3055,249
|
|
20240220,151000,1629787155,3055,3055,3060,3055,467
|
|
20240220,150900,1628358835,3065,3065,3065,3065,3
|
|
20240220,150800,1628349640,3060,3060,3060,3055,491
|
|
20240220,150700,1626848060,3060,3060,3060,3060,481
|
|
20240220,150600,1625376200,3060,3060,3060,3060,20
|
|
20240220,150500,1625315000,3065,3060,3065,3060,524
|
|
20240220,150400,1623711555,3055,3060,3060,3055,30
|
|
20240220,150300,1623619855,3060,3060,3060,3060,11
|
|
20240220,150200,1623586195,3060,3060,3060,3060,35
|
|
20240220,150100,1623479095,3060,3060,3060,3060,0
|
|
20240220,150000,1623479095,3060,3060,3060,3060,140
|
|
20240220,145900,1623050695,3070,3065,3070,3060,610
|
|
20240220,145800,1621181035,3065,3050,3065,3050,36
|
|
20240220,145700,1621071140,3050,3055,3060,3050,742
|
|
20240220,145600,1618806270,3055,3050,3055,3050,862
|
|
20240220,145500,1616174550,3050,3055,3065,3050,4597
|
|
20240220,145400,1602150955,3050,3050,3055,3050,621
|
|
20240220,145300,1600255735,3050,3055,3055,3050,526
|
|
20240220,145200,1598651185,3050,3055,3055,3050,1225
|
|
20240220,145100,1594911735,3055,3055,3060,3055,665
|
|
20240220,145000,1592879655,3060,3055,3060,3050,585
|
|
20240220,144900,1591093740,3055,3055,3055,3055,499
|
|
20240220,144800,1589569295,3050,3050,3055,3050,665
|
|
20240220,144700,1587539925,3050,3055,3055,3050,5979
|
|
20240220,144600,1569285450,3060,3060,3060,3055,876
|
|
20240220,144500,1566606350,3060,3055,3060,3055,1236
|
|
20240220,144400,1562824660,3060,3060,3060,3060,254
|
|
20240220,144300,1562047420,3060,3060,3060,3055,686
|
|
20240220,144200,1559950645,3055,3060,3060,3055,745
|
|
20240220,144100,1557671920,3060,3060,3060,3060,477
|
|
20240220,144000,1556212300,3060,3065,3065,3060,842
|
|
20240220,143900,1553632345,3070,3065,3070,3060,2517
|
|
20240220,143800,1545927585,3060,3065,3065,3060,1126
|
|
20240220,143700,1542478890,3065,3065,3065,3065,659
|
|
20240220,143600,1540459055,3065,3065,3070,3065,603
|
|
20240220,143500,1538609780,3065,3065,3065,3065,474
|
|
20240220,143400,1537156970,3065,3065,3070,3065,633
|
|
20240220,143300,1535216820,3065,3065,3065,3065,475
|
|
20240220,143200,1533760945,3065,3065,3065,3065,611
|
|
20240220,143100,1531888230,3065,3065,3065,3065,291
|
|
20240220,143000,1530996315,3065,3065,3065,3065,378
|
|
20240220,142900,1529837745,3065,3065,3065,3065,304
|
|
20240220,142800,1528905985,3075,3060,3075,3060,415
|
|
20240220,142700,1527635010,3060,3060,3060,3055,417
|
|
20240220,142600,1526359740,3060,3060,3060,3060,390
|
|
20240220,142500,1525166340,3060,3060,3060,3060,390
|
|
20240220,142400,1523972940,3070,3065,3070,3055,3651
|
|
20240220,142300,1512793660,3070,3065,3070,3065,586
|
|
20240220,142200,1510996150,3070,3065,3070,3065,468
|
|
20240220,142100,1509560980,3065,3070,3075,3065,980
|
|
20240220,142000,1506553205,3065,3065,3065,3065,413
|
|
20240220,141900,1505287360,3065,3065,3065,3065,733
|
|
20240220,141800,1503040715,3065,3060,3065,3060,1344
|
|
20240220,141700,1498925475,3060,3065,3065,3060,1063
|
|
20240220,141600,1495671460,3065,3070,3070,3065,513
|
|
20240220,141500,1494098065,3065,3065,3065,3060,768
|
|
20240220,141400,1491744980,3060,3065,3065,3060,2280
|
|
20240220,141300,1484760685,3065,3070,3070,3065,4169
|
|
20240220,141200,1471978230,3070,3070,3070,3070,1774
|
|
20240220,141100,1466532050,3070,3075,3075,3070,1108
|
|
20240220,141000,1463126460,3070,3070,3075,3070,709
|
|
20240220,140900,1460949080,3070,3075,3080,3070,4656
|
|
20240220,140800,1446636945,3075,3075,3080,3075,911
|
|
20240220,140700,1443833070,3080,3080,3090,3080,10526
|
|
20240220,140600,1411406105,3085,3080,3090,3080,1636
|
|
20240220,140500,1406357275,3085,3085,3085,3080,3565
|
|
20240220,140400,1395359265,3085,3085,3090,3085,1300
|
|
20240220,140300,1391348730,3085,3085,3085,3085,302
|
|
20240220,140200,1390417060,3085,3085,3090,3085,1030
|
|
20240220,140100,1387235870,3085,3085,3090,3085,304
|
|
20240220,140000,1386298025,3085,3090,3090,3085,6036
|
|
20240220,135900,1367659225,3090,3090,3090,3090,401
|
|
20240220,135800,1366420135,3090,3095,3095,3090,427
|
|
20240220,135700,1365100405,3095,3095,3095,3095,217
|
|
20240220,135600,1364428790,3095,3100,3100,3090,877
|
|
20240220,135500,1361715935,3100,3100,3100,3095,668
|
|
20240220,135400,1359645970,3095,3095,3100,3095,360
|
|
20240220,135300,1358531730,3100,3095,3100,3095,137
|
|
20240220,135200,1358107710,3095,3095,3095,3095,136
|
|
20240220,135100,1357686790,3095,3100,3100,3095,176
|
|
20240220,135000,1357141865,3095,3095,3095,3095,217
|
|
20240220,134900,1356470250,3095,3095,3095,3095,820
|
|
20240220,134800,1353932350,3100,3100,3100,3100,100
|
|
20240220,134700,1353622350,3100,3100,3100,3100,130
|
|
20240220,134600,1353219350,3100,3100,3110,3100,365
|
|
20240220,134500,1352087840,3095,3100,3100,3095,112
|
|
20240220,134400,1351740700,3100,3095,3100,3095,160
|
|
20240220,134300,1351245000,3100,3100,3100,3100,435
|
|
20240220,134200,1349896500,3095,3095,3095,3095,301
|
|
20240220,134100,1348964905,3090,3110,3110,3090,2213
|
|
20240220,134000,1342121760,3110,3110,3110,3110,321
|
|
20240220,133900,1341123450,3110,3105,3110,3095,697
|
|
20240220,133800,1338958145,3095,3095,3095,3095,220
|
|
20240220,133700,1338277245,3095,3095,3095,3095,2
|
|
20240220,133600,1338271055,3095,3095,3095,3095,359
|
|
20240220,133500,1337159950,3105,3095,3105,3095,2
|
|
20240220,133400,1337153750,3095,3100,3100,3085,7682
|
|
20240220,133300,1313403850,3105,3105,3105,3105,0
|
|
20240220,133200,1313403850,3105,3105,3105,3105,834
|
|
20240220,133100,1310814280,3105,3110,3110,3105,1329
|
|
20240220,133000,1306687240,3110,3110,3110,3110,0
|
|
20240220,132900,1306687240,3110,3110,3110,3110,8
|
|
20240220,132800,1306662360,3105,3105,3105,3105,372
|
|
20240220,132700,1305507300,3105,3115,3115,3105,2041
|
|
20240220,132600,1299160985,3115,3115,3115,3115,526
|
|
20240220,132500,1297522495,3110,3105,3110,3105,351
|
|
20240220,132400,1296431135,3105,3110,3110,3105,569
|
|
20240220,132300,1294662605,3110,3110,3110,3110,924
|
|
20240220,132200,1291788965,3110,3110,3110,3110,1317
|
|
20240220,132100,1287693095,3115,3115,3115,3115,0
|
|
20240220,132000,1287693095,3115,3115,3115,3115,0
|
|
20240220,131900,1287693095,3115,3115,3115,3115,0
|
|
20240220,131800,1287693095,3115,3115,3115,3115,619
|
|
20240220,131700,1285764910,3115,3115,3115,3110,777
|
|
20240220,131600,1283348175,3115,3120,3120,3115,3027
|
|
20240220,131500,1273919065,3115,3115,3115,3115,23
|
|
20240220,131400,1273847420,3115,3120,3125,3115,67
|
|
20240220,131300,1273638250,3120,3115,3120,3115,424
|
|
20240220,131200,1272315690,3115,3120,3120,3115,532
|
|
20240220,131100,1270656350,3120,3120,3120,3120,300
|
|
20240220,131000,1269720350,3120,3125,3125,3120,5284
|
|
20240220,130900,1253231045,3130,3125,3130,3125,1767
|
|
20240220,130800,1247708840,3125,3130,3130,3125,398
|
|
20240220,130700,1246464545,3130,3135,3135,3130,849
|
|
20240220,130600,1243804445,3135,3135,3135,3135,59
|
|
20240220,130500,1243619480,3130,3130,3135,3130,330
|
|
20240220,130400,1242586565,3130,3135,3140,3130,4801
|
|
20240220,130300,1227532910,3135,3135,3140,3130,7673
|
|
20240220,130200,1203493335,3135,3130,3135,3125,7486
|
|
20240220,130100,1180055110,3130,3130,3130,3125,1616
|
|
20240220,130000,1175000530,3130,3125,3130,3125,1255
|
|
20240220,125900,1171077925,3125,3125,3130,3125,384
|
|
20240220,125800,1169876525,3125,3125,3125,3125,2810
|
|
20240220,125700,1161095275,3125,3125,3125,3125,1710
|
|
20240220,125600,1155751525,3130,3130,3130,3130,201
|
|
20240220,125500,1155122395,3130,3130,3130,3130,0
|
|
20240220,125400,1155122395,3130,3125,3130,3125,1055
|
|
20240220,125300,1151825510,3130,3125,3130,3125,1409
|
|
20240220,125200,1147416645,3130,3125,3130,3125,177
|
|
20240220,125100,1146862650,3130,3130,3130,3130,350
|
|
20240220,125000,1145767150,3130,3120,3130,3115,755
|
|
20240220,124900,1143410940,3115,3125,3125,3115,1546
|
|
20240220,124800,1138581035,3125,3125,3125,3125,66
|
|
20240220,124700,1138374785,3125,3120,3125,3115,1289
|
|
20240220,124600,1134358260,3115,3125,3125,3115,2167
|
|
20240220,124500,1127605935,3120,3120,3120,3120,7059
|
|
20240220,124400,1105581855,3120,3120,3120,3120,255
|
|
20240220,124300,1104786255,3120,3120,3120,3120,2404
|
|
20240220,124200,1097285775,3120,3120,3120,3120,600
|
|
20240220,124100,1095413775,3120,3120,3125,3120,907
|
|
20240220,124000,1092583440,3120,3120,3120,3120,494
|
|
20240220,123900,1091042160,3120,3115,3120,3115,81
|
|
20240220,123800,1090789625,3115,3120,3125,3110,1631
|
|
20240220,123700,1085706420,3125,3120,3125,3120,133
|
|
20240220,123600,1085291295,3130,3130,3130,3120,770
|
|
20240220,123500,1082881810,3130,3125,3130,3120,1043
|
|
20240220,123400,1079621690,3125,3120,3125,3120,578
|
|
20240220,123300,1077817845,3120,3115,3120,3115,207
|
|
20240220,123200,1077172500,3120,3115,3120,3115,91
|
|
20240220,123100,1076888980,3120,3130,3130,3120,2658
|
|
20240220,123000,1068591020,3135,3130,3135,3130,2002
|
|
20240220,122900,1062323440,3130,3120,3130,3120,1425
|
|
20240220,122800,1057868340,3120,3120,3125,3120,1807
|
|
20240220,122700,1052227710,3125,3125,3125,3120,3529
|
|
20240220,122600,1041205440,3125,3125,3130,3120,2890
|
|
20240220,122500,1032169920,3125,3130,3135,3125,4677
|
|
20240220,122400,1017531460,3130,3125,3130,3120,2230
|
|
20240220,122300,1010562325,3125,3120,3125,3120,842
|
|
20240220,122200,1007933765,3125,3125,3130,3120,1867
|
|
20240220,122100,1002099320,3130,3115,3130,3115,4386
|
|
20240220,122000,988402180,3115,3105,3115,3105,4171
|
|
20240220,121900,975431375,3110,3100,3110,3100,981
|
|
20240220,121800,972385390,3105,3100,3105,3100,160
|
|
20240220,121700,971889340,3105,3105,3105,3105,0
|
|
20240220,121600,971889340,3105,3105,3105,3105,2
|
|
20240220,121500,971883130,3100,3100,3100,3100,1527
|
|
20240220,121400,967149430,3100,3100,3100,3095,3257
|
|
20240220,121300,957058720,3105,3105,3105,3105,763
|
|
20240220,121200,954689605,3100,3100,3110,3100,865
|
|
20240220,121100,952002405,3110,3110,3115,3105,2294
|
|
20240220,121000,944877500,3105,3105,3105,3105,919
|
|
20240220,120900,942024005,3105,3110,3110,3105,465
|
|
20240220,120800,940577895,3110,3120,3120,3110,2204
|
|
20240220,120700,933714815,3120,3120,3120,3115,336
|
|
20240220,120600,932666500,3120,3120,3125,3120,1086
|
|
20240220,120500,929277585,3120,3120,3120,3120,1159
|
|
20240220,120400,925661505,3120,3120,3130,3115,489
|
|
20240220,120300,924137485,3120,3130,3130,3120,7368
|
|
20240220,120200,901100725,3135,3130,3140,3120,11852
|
|
20240220,120100,863996430,3125,3130,3130,3125,7093
|
|
20240220,120000,841810855,3120,3110,3130,3110,12674
|
|
20240220,115900,802238135,3115,3110,3120,3100,14375
|
|
20240220,115800,757558700,3105,3095,3105,3095,7703
|
|
20240220,115700,733672525,3095,3095,3095,3095,334
|
|
20240220,115600,732638795,3085,3085,3085,3085,1
|
|
20240220,115500,732635710,3080,3095,3100,3080,12402
|
|
20240220,115400,694315085,3095,3090,3095,3090,392
|
|
20240220,115300,693102320,3090,3095,3100,3090,141
|
|
20240220,115200,692665940,3095,3090,3095,3085,2465
|
|
20240220,115100,685042190,3085,3090,3090,3085,24
|
|
20240220,115000,684968085,3090,3080,3090,3080,2
|
|
20240220,114900,684961915,3080,3080,3080,3080,0
|
|
20240220,114800,684961915,3080,3080,3080,3080,2
|
|
20240220,114700,684955755,3085,3085,3085,3085,0
|
|
20240220,114600,684955755,3085,3085,3085,3085,489
|
|
20240220,114500,683447190,3080,3080,3080,3080,66
|
|
20240220,114400,683243910,3085,3085,3085,3085,20
|
|
20240220,114300,683182210,3080,3080,3080,3080,111
|
|
20240220,114200,682840330,3080,3085,3085,3080,1200
|
|
20240220,114100,679142940,3090,3090,3090,3090,0
|
|
20240220,114000,679142940,3090,3090,3090,3090,1
|
|
20240220,113900,679139850,3085,3090,3095,3085,17
|
|
20240220,113800,679087265,3095,3090,3095,3090,121
|
|
20240220,113700,678712825,3095,3095,3095,3095,0
|
|
20240220,113600,678712825,3095,3095,3095,3095,0
|
|
20240220,113500,678712825,3095,3075,3095,3075,16
|
|
20240220,113400,678663605,3075,3090,3095,3075,1868
|
|
20240220,113300,672918280,3080,3080,3080,3080,961
|
|
20240220,113200,669958400,3080,3080,3080,3080,500
|
|
20240220,113100,668418400,3080,3080,3085,3080,3353
|
|
20240220,113000,658091110,3085,3085,3085,3085,0
|
|
20240220,112900,658091110,3085,3085,3085,3085,1157
|
|
20240220,112800,654521765,3080,3085,3085,3080,72
|
|
20240220,112700,654300000,3085,3085,3085,3085,0
|
|
20240220,112600,654300000,3085,3085,3085,3085,4933
|
|
20240220,112500,639081695,3085,3085,3085,3085,180
|
|
20240220,112400,638526395,3090,3090,3090,3090,594
|
|
20240220,112300,636690935,3090,3090,3090,3085,334
|
|
20240220,112200,635658890,3090,3090,3090,3090,1284
|
|
20240220,112100,631691330,3090,3090,3095,3090,216
|
|
20240220,112000,631023685,3090,3090,3090,3090,15
|
|
20240220,111900,630977335,3090,3090,3090,3090,26
|
|
20240220,111800,630896995,3090,3090,3090,3090,394
|
|
20240220,111700,629679535,3095,3090,3095,3090,323
|
|
20240220,111600,628679965,3090,3100,3100,3090,527
|
|
20240220,111500,627049470,3095,3095,3095,3095,101
|
|
20240220,111400,626736875,3090,3090,3090,3090,1604
|
|
20240220,111300,621780515,3090,3090,3090,3090,104
|
|
20240220,111200,621459155,3090,3090,3090,3090,142
|
|
20240220,111100,621020375,3090,3085,3090,3085,2
|
|
20240220,111000,621014200,3085,3085,3085,3085,681
|
|
20240220,110900,618913315,3085,3090,3090,3085,284
|
|
20240220,110800,618035830,3085,3085,3085,3085,162
|
|
20240220,110700,617536060,3090,3090,3090,3090,0
|
|
20240220,110600,617536060,3090,3090,3090,3090,0
|
|
20240220,110500,617536060,3090,3090,3090,3090,25
|
|
20240220,110400,617458810,3090,3090,3090,3090,325
|
|
20240220,110300,616454560,3090,3090,3090,3090,834
|
|
20240220,110200,613877500,3090,3095,3100,3090,1433
|
|
20240220,110100,609443480,3095,3100,3100,3095,1173
|
|
20240220,110000,605809690,3095,3095,3095,3095,1
|
|
20240220,105900,605806595,3095,3095,3100,3095,873
|
|
20240220,105800,603104605,3095,3095,3095,3095,684
|
|
20240220,105700,600987625,3095,3100,3100,3095,131
|
|
20240220,105600,600581690,3100,3105,3105,3100,861
|
|
20240220,105500,597912380,3100,3100,3100,3100,0
|
|
20240220,105400,597912380,3100,3100,3100,3100,237
|
|
20240220,105300,597177680,3100,3100,3100,3100,1916
|
|
20240220,105200,591238080,3105,3105,3105,3105,102
|
|
20240220,105100,590921370,3105,3105,3110,3105,1002
|
|
20240220,105000,587809995,3110,3105,3110,3105,47
|
|
20240220,104900,587664055,3110,3110,3110,3110,0
|
|
20240220,104800,587664055,3110,3110,3110,3110,1200
|
|
20240220,104700,583932055,3105,3110,3110,3100,162
|
|
20240220,104600,583428250,3110,3110,3110,3110,0
|
|
20240220,104500,583428250,3110,3110,3110,3110,0
|
|
20240220,104400,583428250,3110,3100,3110,3100,4002
|
|
20240220,104300,570982040,3100,3105,3105,3100,725
|
|
20240220,104200,568734410,3110,3110,3110,3105,5018
|
|
20240220,104100,553138780,3110,3110,3110,3110,0
|
|
20240220,104000,553138780,3110,3110,3110,3110,121
|
|
20240220,103900,552762470,3105,3105,3110,3105,247
|
|
20240220,103800,551995095,3110,3105,3110,3105,3786
|
|
20240220,103700,540239490,3105,3105,3105,3105,40
|
|
20240220,103600,540115290,3110,3110,3110,3110,0
|
|
20240220,103500,540115290,3110,3105,3110,3095,5979
|
|
20240220,103400,521570915,3110,3120,3120,3105,6567
|
|
20240220,103300,501150955,3120,3125,3125,3120,701
|
|
20240220,103200,498962985,3120,3120,3120,3120,2566
|
|
20240220,103100,490957065,3115,3115,3125,3115,12881
|
|
20240220,103000,450774460,3115,3095,3115,3095,13560
|
|
20240220,102900,408669885,3100,3095,3100,3095,669
|
|
20240220,102800,406595995,3095,3100,3100,3095,780
|
|
20240220,102700,404181890,3095,3100,3100,3095,664
|
|
20240220,102600,402126060,3100,3100,3100,3100,177
|
|
20240220,102500,401577360,3100,3095,3100,3095,5101
|
|
20240220,102400,385765445,3095,3095,3095,3095,103
|
|
20240220,102300,385446660,3090,3095,3095,3090,4415
|
|
20240220,102200,371802385,3090,3090,3090,3090,0
|
|
20240220,102100,371802385,3090,3090,3095,3090,339
|
|
20240220,102000,370753595,3090,3090,3095,3090,1073
|
|
20240220,101900,367437520,3090,3090,3090,3090,330
|
|
20240220,101800,366417820,3090,3095,3095,3090,1101
|
|
20240220,101700,363010730,3095,3095,3095,3095,489
|
|
20240220,101600,361497275,3095,3090,3095,3090,1205
|
|
20240220,101500,357767900,3090,3090,3090,3090,123
|
|
20240220,101400,357387830,3090,3090,3090,3090,1027
|
|
20240220,101300,354214400,3095,3095,3095,3095,0
|
|
20240220,101200,354214400,3095,3100,3100,3095,1926
|
|
20240220,101100,348252170,3095,3095,3100,3095,1795
|
|
20240220,101000,342696585,3095,3090,3095,3090,227
|
|
20240220,100900,341994490,3090,3090,3090,3090,0
|
|
20240220,100800,341994490,3090,3090,3095,3090,694
|
|
20240220,100700,339850025,3095,3095,3095,3095,12
|
|
20240220,100600,339812885,3085,3090,3095,3085,7731
|
|
20240220,100500,315905805,3090,3080,3090,3080,437
|
|
20240220,100400,314557905,3080,3090,3090,3080,223
|
|
20240220,100300,313870985,3085,3085,3085,3085,3368
|
|
20240220,100200,303480705,3085,3080,3085,3075,1693
|
|
20240220,100100,298264820,3080,3080,3080,3080,0
|
|
20240220,100000,298264820,3080,3080,3080,3080,67
|
|
20240220,095900,298058460,3080,3085,3085,3080,1532
|
|
20240220,095800,293332250,3085,3085,3085,3085,200
|
|
20240220,095700,292715250,3080,3080,3085,3080,115
|
|
20240220,095600,292361025,3085,3070,3085,3070,3415
|
|
20240220,095500,281843070,3075,3075,3075,3070,319
|
|
20240220,095400,280862970,3080,3080,3080,3075,192
|
|
20240220,095300,280271760,3080,3080,3080,3070,1547
|
|
20240220,095200,275513910,3065,3065,3065,3065,27
|
|
20240220,095100,275431155,3080,3065,3080,3065,5467
|
|
20240220,095000,258627525,3065,3065,3065,3065,10
|
|
20240220,094900,258596875,3065,3065,3065,3065,0
|
|
20240220,094800,258596875,3065,3055,3065,3055,76
|
|
20240220,094700,258364645,3065,3055,3065,3055,1991
|
|
20240220,094600,252282130,3055,3055,3055,3050,245
|
|
20240220,094500,251534560,3050,3065,3065,3050,51
|
|
20240220,094400,251378905,3055,3055,3055,3055,0
|
|
20240220,094300,251378905,3055,3055,3055,3055,489
|
|
20240220,094200,249885010,3060,3060,3060,3060,582
|
|
20240220,094100,248104090,3060,3060,3060,3060,28
|
|
20240220,094000,248018410,3060,3060,3060,3060,10
|
|
20240220,093900,247987810,3060,3055,3060,3050,6380
|
|
20240220,093800,228512600,3060,3060,3060,3060,907
|
|
20240220,093700,225737180,3060,3060,3060,3060,305
|
|
20240220,093600,224803880,3065,3065,3065,3065,25
|
|
20240220,093500,224727255,3060,3060,3060,3060,770
|
|
20240220,093400,222371055,3060,3060,3060,3060,20
|
|
20240220,093300,222309855,3060,3065,3065,3050,458
|
|
20240220,093200,220908845,3050,3050,3050,3050,287
|
|
20240220,093100,220033495,3065,3055,3065,3045,14296
|
|
20240220,093000,176384020,3055,3055,3060,3050,8158
|
|
20240220,092900,151470630,3060,3055,3060,3050,3745
|
|
20240220,092800,140035975,3060,3055,3060,3050,3698
|
|
20240220,092700,128738130,3065,3065,3065,3065,10
|
|
20240220,092600,128707480,3065,3065,3065,3065,1
|
|
20240220,092500,128704415,3065,3065,3065,3065,0
|
|
20240220,092400,128704415,3065,3060,3065,3055,2003
|
|
20240220,092300,122577095,3065,3060,3065,3055,1081
|
|
20240220,092200,119271730,3060,3065,3065,3060,1796
|
|
20240220,092100,113775965,3070,3060,3070,3060,236
|
|
20240220,092000,113053705,3060,3065,3065,3060,1966
|
|
20240220,091900,107028750,3070,3070,3070,3070,14
|
|
20240220,091800,106985770,3065,3065,3065,3065,0
|
|
20240220,091700,106985770,3065,3065,3065,3065,200
|
|
20240220,091600,106372770,3065,3065,3065,3065,636
|
|
20240220,091500,104423430,3070,3065,3075,3065,274
|
|
20240220,091400,103582185,3065,3065,3065,3065,1
|
|
20240220,091300,103579120,3065,3060,3065,3060,1847
|
|
20240220,091200,97927185,3060,3060,3060,3060,474
|
|
20240220,091100,96476745,3065,3065,3065,3065,0
|
|
20240220,091000,96476745,3065,3070,3070,3065,6134
|
|
20240220,090900,77654355,3070,3075,3075,3070,3706
|
|
20240220,090800,66260205,3080,3075,3080,3075,577
|
|
20240220,090700,64483645,3075,3075,3075,3075,500
|
|
20240220,090600,62946145,3070,3080,3080,3070,2436
|
|
20240220,090500,55457920,3075,3080,3085,3075,741
|
|
20240220,090400,53175340,3075,3085,3085,3075,4402
|
|
20240220,090300,39614560,3080,3090,3090,3075,980
|
|
20240220,090200,36593995,3090,3075,3090,3075,2478
|
|
20240220,090100,28965420,3075,3065,3075,3065,9
|
|
20240220,090000,28937825,3065,3080,3080,3060,8142
|