674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201100,475555600,4550,4550,4550,4550,671
|
|
20240220,201000,475555600,4550,4550,4550,4550,0
|
|
20240220,200900,475555600,4550,4550,4550,4550,0
|
|
20240220,200800,475555600,4550,4550,4550,4550,0
|
|
20240220,200700,475555600,4550,4550,4550,4550,0
|
|
20240220,200600,475555600,4550,4550,4550,4550,0
|
|
20240220,200500,475555600,4550,4550,4550,4550,0
|
|
20240220,200400,475555600,4550,4550,4550,4550,0
|
|
20240220,200300,475555600,4550,4550,4550,4550,0
|
|
20240220,200200,475555600,4550,4550,4550,4550,0
|
|
20240220,200100,475555600,4550,4550,4550,4550,0
|
|
20240220,200000,475555600,4550,4550,4550,4550,0
|
|
20240220,195900,475555600,4550,4550,4550,4550,0
|
|
20240220,195800,475555600,4550,4550,4550,4550,0
|
|
20240220,195700,475555600,4550,4550,4550,4550,0
|
|
20240220,195600,475555600,4550,4550,4550,4550,0
|
|
20240220,195500,475555600,4550,4550,4550,4550,0
|
|
20240220,195400,475555600,4550,4550,4550,4550,0
|
|
20240220,195300,475555600,4550,4550,4550,4550,0
|
|
20240220,195200,475555600,4550,4550,4550,4550,0
|
|
20240220,195100,475555600,4550,4550,4550,4550,0
|
|
20240220,195000,475555600,4550,4550,4550,4550,0
|
|
20240220,194900,475555600,4550,4550,4550,4550,0
|
|
20240220,194800,475555600,4550,4550,4550,4550,0
|
|
20240220,194700,475555600,4550,4550,4550,4550,0
|
|
20240220,194600,475555600,4550,4550,4550,4550,0
|
|
20240220,194500,475555600,4550,4550,4550,4550,0
|
|
20240220,194400,475555600,4550,4550,4550,4550,0
|
|
20240220,194300,475555600,4550,4550,4550,4550,0
|
|
20240220,194200,475555600,4550,4550,4550,4550,0
|
|
20240220,194100,475555600,4550,4550,4550,4550,671
|
|
20240220,194000,475555600,4550,4550,4550,4550,0
|
|
20240220,193900,475555600,4550,4550,4550,4550,0
|
|
20240220,193800,475555600,4550,4550,4550,4550,0
|
|
20240220,193700,475555600,4550,4550,4550,4550,0
|
|
20240220,193600,475555600,4550,4550,4550,4550,0
|
|
20240220,193500,475555600,4550,4550,4550,4550,0
|
|
20240220,193400,475555600,4550,4550,4550,4550,0
|
|
20240220,193300,475555600,4550,4550,4550,4550,0
|
|
20240220,193200,475555600,4550,4550,4550,4550,0
|
|
20240220,193100,475555600,4550,4550,4550,4550,0
|
|
20240220,193000,475555600,4550,4550,4550,4550,0
|
|
20240220,192900,475555600,4550,4550,4550,4550,0
|
|
20240220,192800,475555600,4550,4550,4550,4550,0
|
|
20240220,192700,475555600,4550,4550,4550,4550,0
|
|
20240220,192600,475555600,4550,4550,4550,4550,0
|
|
20240220,192500,475555600,4550,4550,4550,4550,0
|
|
20240220,192400,475555600,4550,4550,4550,4550,0
|
|
20240220,192300,475555600,4550,4550,4550,4550,0
|
|
20240220,192200,475555600,4550,4550,4550,4550,0
|
|
20240220,192100,475555600,4550,4550,4550,4550,0
|
|
20240220,192000,475555600,4550,4550,4550,4550,0
|
|
20240220,191900,475555600,4550,4550,4550,4550,0
|
|
20240220,191800,475555600,4550,4550,4550,4550,0
|
|
20240220,191700,475555600,4550,4550,4550,4550,0
|
|
20240220,191600,475555600,4550,4550,4550,4550,0
|
|
20240220,191500,475555600,4550,4550,4550,4550,0
|
|
20240220,191400,475555600,4550,4550,4550,4550,0
|
|
20240220,191300,475555600,4550,4550,4550,4550,0
|
|
20240220,191200,475555600,4550,4550,4550,4550,0
|
|
20240220,191100,475555600,4550,4550,4550,4550,671
|
|
20240220,191000,475555600,4550,4550,4550,4550,0
|
|
20240220,190900,475555600,4550,4550,4550,4550,0
|
|
20240220,190800,475555600,4550,4550,4550,4550,0
|
|
20240220,190700,475555600,4550,4550,4550,4550,0
|
|
20240220,190600,475555600,4550,4550,4550,4550,0
|
|
20240220,190500,475555600,4550,4550,4550,4550,0
|
|
20240220,190400,475555600,4550,4550,4550,4550,0
|
|
20240220,190300,475555600,4550,4550,4550,4550,0
|
|
20240220,190200,475555600,4550,4550,4550,4550,0
|
|
20240220,190100,475555600,4550,4550,4550,4550,0
|
|
20240220,190000,475555600,4550,4550,4550,4550,0
|
|
20240220,185900,475555600,4550,4550,4550,4550,0
|
|
20240220,185800,475555600,4550,4550,4550,4550,0
|
|
20240220,185700,475555600,4550,4550,4550,4550,0
|
|
20240220,185600,475555600,4550,4550,4550,4550,0
|
|
20240220,185500,475555600,4550,4550,4550,4550,0
|
|
20240220,185400,475555600,4550,4550,4550,4550,0
|
|
20240220,185300,475555600,4550,4550,4550,4550,0
|
|
20240220,185200,475555600,4550,4550,4550,4550,0
|
|
20240220,185100,475555600,4550,4550,4550,4550,0
|
|
20240220,185000,475555600,4550,4550,4550,4550,0
|
|
20240220,184900,475555600,4550,4550,4550,4550,0
|
|
20240220,184800,475555600,4550,4550,4550,4550,0
|
|
20240220,184700,475555600,4550,4550,4550,4550,0
|
|
20240220,184600,475555600,4550,4550,4550,4550,0
|
|
20240220,184500,475555600,4550,4550,4550,4550,0
|
|
20240220,184400,475555600,4550,4550,4550,4550,0
|
|
20240220,184300,475555600,4550,4550,4550,4550,0
|
|
20240220,184200,475555600,4550,4550,4550,4550,0
|
|
20240220,184100,475555600,4550,4550,4550,4550,671
|
|
20240220,184000,475555600,4550,4550,4550,4550,0
|
|
20240220,183900,475555600,4550,4550,4550,4550,0
|
|
20240220,183800,475555600,4550,4550,4550,4550,0
|
|
20240220,183700,475555600,4550,4550,4550,4550,0
|
|
20240220,183600,475555600,4550,4550,4550,4550,0
|
|
20240220,183500,475555600,4550,4550,4550,4550,0
|
|
20240220,183400,475555600,4550,4550,4550,4550,0
|
|
20240220,183300,475555600,4550,4550,4550,4550,0
|
|
20240220,183200,475555600,4550,4550,4550,4550,0
|
|
20240220,183100,475555600,4550,4550,4550,4550,0
|
|
20240220,183000,475555600,4550,4550,4550,4550,0
|
|
20240220,182900,475555600,4550,4550,4550,4550,0
|
|
20240220,182800,475555600,4550,4550,4550,4550,0
|
|
20240220,182700,475555600,4550,4550,4550,4550,0
|
|
20240220,182600,475555600,4550,4550,4550,4550,0
|
|
20240220,182500,475555600,4550,4550,4550,4550,0
|
|
20240220,182400,475555600,4550,4550,4550,4550,0
|
|
20240220,182300,475555600,4550,4550,4550,4550,0
|
|
20240220,182200,475555600,4550,4550,4550,4550,0
|
|
20240220,182100,475555600,4550,4550,4550,4550,0
|
|
20240220,182000,475555600,4550,4550,4550,4550,0
|
|
20240220,181900,475555600,4550,4550,4550,4550,0
|
|
20240220,181800,475555600,4550,4550,4550,4550,0
|
|
20240220,181700,475555600,4550,4550,4550,4550,0
|
|
20240220,181600,475555600,4550,4550,4550,4550,0
|
|
20240220,181500,475555600,4550,4550,4550,4550,0
|
|
20240220,181400,475555600,4550,4550,4550,4550,0
|
|
20240220,181300,475555600,4550,4550,4550,4550,0
|
|
20240220,181200,475555600,4550,4550,4550,4550,0
|
|
20240220,181100,475555600,4550,4550,4550,4550,671
|
|
20240220,181000,475555600,4550,4550,4550,4550,0
|
|
20240220,180900,475555600,4550,4550,4550,4550,0
|
|
20240220,180800,475555600,4550,4550,4550,4550,0
|
|
20240220,180700,475555600,4550,4550,4550,4550,0
|
|
20240220,180600,475555600,4550,4550,4550,4550,0
|
|
20240220,180500,475555600,4550,4550,4550,4550,0
|
|
20240220,180400,475555600,4550,4550,4550,4550,0
|
|
20240220,180300,475555600,4550,4550,4550,4550,0
|
|
20240220,180200,475555600,4550,4550,4550,4550,0
|
|
20240220,180100,475555600,4550,4550,4550,4550,0
|
|
20240220,180000,475555600,4550,4550,4550,4550,0
|
|
20240220,175900,475555600,4550,4550,4550,4550,0
|
|
20240220,175800,475555600,4550,4550,4550,4550,0
|
|
20240220,175700,475555600,4550,4550,4550,4550,0
|
|
20240220,175600,475555600,4550,4550,4550,4550,0
|
|
20240220,175500,475555600,4550,4550,4550,4550,0
|
|
20240220,175400,475555600,4550,4550,4550,4550,0
|
|
20240220,175300,475555600,4550,4550,4550,4550,0
|
|
20240220,175200,475555600,4550,4550,4550,4550,0
|
|
20240220,175100,475555600,4550,4550,4550,4550,0
|
|
20240220,175000,475555600,4550,4550,4550,4550,0
|
|
20240220,174900,475555600,4550,4550,4550,4550,0
|
|
20240220,174800,475555600,4550,4550,4550,4550,0
|
|
20240220,174700,475555600,4550,4550,4550,4550,0
|
|
20240220,174600,475555600,4550,4550,4550,4550,0
|
|
20240220,174500,475555600,4550,4550,4550,4550,0
|
|
20240220,174400,475555600,4550,4550,4550,4550,0
|
|
20240220,174300,475555600,4550,4550,4550,4550,0
|
|
20240220,174200,475555600,4550,4550,4550,4550,0
|
|
20240220,174100,475555600,4550,4550,4550,4550,671
|
|
20240220,174000,475555600,4550,4550,4550,4550,0
|
|
20240220,173900,475555600,4550,4550,4550,4550,0
|
|
20240220,173800,475555600,4550,4550,4550,4550,0
|
|
20240220,173700,475555600,4550,4550,4550,4550,0
|
|
20240220,173600,475555600,4550,4550,4550,4550,0
|
|
20240220,173500,475555600,4550,4550,4550,4550,0
|
|
20240220,173400,475555600,4550,4550,4550,4550,0
|
|
20240220,173300,475555600,4550,4550,4550,4550,0
|
|
20240220,173200,475555600,4550,4550,4550,4550,0
|
|
20240220,173100,475555600,4550,4550,4550,4550,0
|
|
20240220,173000,475555600,4550,4550,4550,4550,0
|
|
20240220,172900,475555600,4550,4550,4550,4550,0
|
|
20240220,172800,475555600,4550,4550,4550,4550,0
|
|
20240220,172700,475555600,4550,4550,4550,4550,0
|
|
20240220,172600,475555600,4550,4550,4550,4550,0
|
|
20240220,172500,475555600,4550,4550,4550,4550,0
|
|
20240220,172400,475555600,4550,4550,4550,4550,0
|
|
20240220,172300,475555600,4550,4550,4550,4550,0
|
|
20240220,172200,475555600,4550,4550,4550,4550,0
|
|
20240220,172100,475555600,4550,4550,4550,4550,0
|
|
20240220,172000,475555600,4550,4550,4550,4550,0
|
|
20240220,171900,475555600,4550,4550,4550,4550,0
|
|
20240220,171800,475555600,4550,4550,4550,4550,0
|
|
20240220,171700,475555600,4550,4550,4550,4550,0
|
|
20240220,171600,475555600,4550,4550,4550,4550,0
|
|
20240220,171500,475555600,4550,4550,4550,4550,0
|
|
20240220,171400,475555600,4550,4550,4550,4550,0
|
|
20240220,171300,475555600,4550,4550,4550,4550,0
|
|
20240220,171200,475555600,4550,4550,4550,4550,0
|
|
20240220,171100,475555600,4550,4550,4550,4550,671
|
|
20240220,171000,475555600,4550,4550,4550,4550,0
|
|
20240220,170900,475555600,4550,4550,4550,4550,0
|
|
20240220,170800,475555600,4550,4550,4550,4550,0
|
|
20240220,170700,475555600,4550,4550,4550,4550,0
|
|
20240220,170600,475555600,4550,4550,4550,4550,0
|
|
20240220,170500,475555600,4550,4550,4550,4550,0
|
|
20240220,170400,475555600,4550,4550,4550,4550,0
|
|
20240220,170300,475555600,4550,4550,4550,4550,0
|
|
20240220,170200,475555600,4550,4550,4550,4550,0
|
|
20240220,170100,475555600,4550,4550,4550,4550,0
|
|
20240220,170000,475555600,4550,4550,4550,4550,0
|
|
20240220,165900,475555600,4550,4550,4550,4550,0
|
|
20240220,165800,475555600,4550,4550,4550,4550,0
|
|
20240220,165700,475555600,4550,4550,4550,4550,0
|
|
20240220,165600,475555600,4550,4550,4550,4550,0
|
|
20240220,165500,475555600,4550,4550,4550,4550,0
|
|
20240220,165400,475555600,4550,4550,4550,4550,0
|
|
20240220,165300,475555600,4550,4550,4550,4550,0
|
|
20240220,165200,475555600,4550,4550,4550,4550,0
|
|
20240220,165100,475555600,4550,4550,4550,4550,0
|
|
20240220,165000,475555600,4550,4550,4550,4550,0
|
|
20240220,164900,475555600,4550,4550,4550,4550,0
|
|
20240220,164800,475555600,4550,4550,4550,4550,0
|
|
20240220,164700,475555600,4550,4550,4550,4550,0
|
|
20240220,164600,475555600,4550,4550,4550,4550,0
|
|
20240220,164500,475555600,4550,4550,4550,4550,0
|
|
20240220,164400,475555600,4550,4550,4550,4550,0
|
|
20240220,164300,475555600,4550,4550,4550,4550,0
|
|
20240220,164200,475555600,4550,4550,4550,4550,0
|
|
20240220,164100,475555600,4550,4550,4550,4550,671
|
|
20240220,164000,475555600,4550,4550,4550,4550,0
|
|
20240220,163900,475555600,4550,4550,4550,4550,0
|
|
20240220,163800,475555600,4550,4550,4550,4550,0
|
|
20240220,163700,475555600,4550,4550,4550,4550,0
|
|
20240220,163600,475555600,4550,4550,4550,4550,0
|
|
20240220,163500,475555600,4550,4550,4550,4550,0
|
|
20240220,163400,475555600,4550,4550,4550,4550,0
|
|
20240220,163300,475555600,4550,4550,4550,4550,0
|
|
20240220,163200,475555600,4550,4550,4550,4550,0
|
|
20240220,163100,475555600,4550,4550,4550,4550,0
|
|
20240220,163000,475555600,4550,4550,4550,4550,0
|
|
20240220,162900,475555600,4550,4550,4550,4550,0
|
|
20240220,162800,475555600,4550,4550,4550,4550,0
|
|
20240220,162700,475555600,4550,4550,4550,4550,0
|
|
20240220,162600,475555600,4550,4550,4550,4550,0
|
|
20240220,162500,475555600,4550,4550,4550,4550,0
|
|
20240220,162400,475555600,4550,4550,4550,4550,0
|
|
20240220,162300,475555600,4550,4550,4550,4550,0
|
|
20240220,162200,475555600,4550,4550,4550,4550,0
|
|
20240220,162100,475555600,4550,4550,4550,4550,0
|
|
20240220,162000,475555600,4550,4550,4550,4550,0
|
|
20240220,161900,475555600,4550,4550,4550,4550,0
|
|
20240220,161800,475555600,4550,4550,4550,4550,0
|
|
20240220,161700,475555600,4550,4550,4550,4550,0
|
|
20240220,161600,475555600,4550,4550,4550,4550,0
|
|
20240220,161500,475555600,4550,4550,4550,4550,0
|
|
20240220,161400,475555600,4550,4550,4550,4550,0
|
|
20240220,161300,475555600,4550,4550,4550,4550,0
|
|
20240220,161200,475555600,4550,4550,4550,4550,0
|
|
20240220,161100,475555600,4550,4550,4550,4550,671
|
|
20240220,161000,475555600,4550,4550,4550,4550,0
|
|
20240220,160900,475555600,4550,4550,4550,4550,0
|
|
20240220,160800,475555600,4550,4550,4550,4550,0
|
|
20240220,160700,475555600,4550,4550,4550,4550,0
|
|
20240220,160600,475555600,4550,4550,4550,4550,0
|
|
20240220,160500,475555600,4550,4550,4550,4550,0
|
|
20240220,160400,475555600,4550,4550,4550,4550,0
|
|
20240220,160300,475555600,4550,4550,4550,4550,0
|
|
20240220,160200,475555600,4550,4550,4550,4550,0
|
|
20240220,160100,475555600,4550,4550,4550,4550,0
|
|
20240220,160000,475555600,4550,4550,4550,4550,0
|
|
20240220,155900,475555600,4550,4550,4550,4550,0
|
|
20240220,155800,475555600,4550,4550,4550,4550,0
|
|
20240220,155700,475555600,4550,4550,4550,4550,0
|
|
20240220,155600,475555600,4550,4550,4550,4550,0
|
|
20240220,155500,475555600,4550,4550,4550,4550,0
|
|
20240220,155400,475555600,4550,4550,4550,4550,0
|
|
20240220,155300,475555600,4550,4550,4550,4550,0
|
|
20240220,155200,475555600,4550,4550,4550,4550,0
|
|
20240220,155100,475555600,4550,4550,4550,4550,0
|
|
20240220,155000,475555600,4550,4550,4550,4550,0
|
|
20240220,154900,475555600,4550,4550,4550,4550,0
|
|
20240220,154800,475555600,4550,4550,4550,4550,0
|
|
20240220,154700,475555600,4550,4550,4550,4550,0
|
|
20240220,154600,475555600,4550,4550,4550,4550,0
|
|
20240220,154500,475555600,4550,4550,4550,4550,0
|
|
20240220,154400,475555600,4550,4550,4550,4550,0
|
|
20240220,154300,475555600,4550,4550,4550,4550,0
|
|
20240220,154200,475555600,4550,4550,4550,4550,0
|
|
20240220,154100,475555600,4550,4550,4550,4550,671
|
|
20240220,154000,475555600,4550,4550,4550,4550,0
|
|
20240220,153900,475555600,4550,4550,4550,4550,0
|
|
20240220,153800,475555600,4550,4550,4550,4550,0
|
|
20240220,153700,475555600,4550,4550,4550,4550,0
|
|
20240220,153600,475555600,4550,4550,4550,4550,0
|
|
20240220,153500,475555600,4550,4550,4550,4550,0
|
|
20240220,153400,475555600,4550,4550,4550,4550,0
|
|
20240220,153300,475555600,4550,4550,4550,4550,0
|
|
20240220,153200,475555600,4550,4550,4550,4550,0
|
|
20240220,153100,475555600,4550,4550,4550,4550,0
|
|
20240220,153000,475555600,4550,4550,4550,4550,671
|
|
20240220,152900,472502550,4575,4575,4575,4575,0
|
|
20240220,152800,472502550,4575,4575,4575,4575,0
|
|
20240220,152700,472502550,4575,4575,4575,4575,0
|
|
20240220,152600,472502550,4575,4575,4575,4575,0
|
|
20240220,152500,472502550,4575,4575,4575,4575,0
|
|
20240220,152400,472502550,4575,4575,4575,4575,0
|
|
20240220,152300,472502550,4575,4575,4575,4575,0
|
|
20240220,152200,472502550,4575,4575,4575,4575,0
|
|
20240220,152100,472502550,4575,4575,4575,4575,0
|
|
20240220,152000,472502550,4575,4575,4575,4575,0
|
|
20240220,151900,472502550,4575,4575,4575,4575,0
|
|
20240220,151800,472502550,4575,4575,4575,4575,90
|
|
20240220,151700,472090800,4575,4575,4575,4575,511
|
|
20240220,151600,469752975,4575,4575,4575,4575,10
|
|
20240220,151500,469707225,4580,4550,4580,4540,12326
|
|
20240220,151400,413346870,4575,4575,4575,4575,0
|
|
20240220,151300,413346870,4575,4575,4575,4575,360
|
|
20240220,151200,411699870,4575,4575,4575,4575,109
|
|
20240220,151100,411201195,4575,4575,4575,4575,0
|
|
20240220,151000,411201195,4575,4575,4575,4575,0
|
|
20240220,150900,411201195,4575,4575,4575,4575,0
|
|
20240220,150800,411201195,4575,4545,4575,4540,377
|
|
20240220,150700,409486385,4545,4545,4545,4545,2727
|
|
20240220,150600,397092170,4545,4570,4575,4545,8185
|
|
20240220,150500,359846170,4575,4570,4575,4570,59
|
|
20240220,150400,359576495,4575,4575,4575,4575,1
|
|
20240220,150300,359571920,4570,4570,4570,4570,8
|
|
20240220,150200,359535360,4570,4570,4570,4570,0
|
|
20240220,150100,359535360,4570,4570,4570,4570,200
|
|
20240220,150000,358621360,4575,4570,4575,4570,32
|
|
20240220,145900,358475010,4570,4570,4570,4570,40
|
|
20240220,145800,358292210,4570,4575,4575,4570,20
|
|
20240220,145700,358200785,4575,4575,4575,4575,0
|
|
20240220,145600,358200785,4575,4575,4575,4575,0
|
|
20240220,145500,358200785,4575,4570,4575,4570,401
|
|
20240220,145400,356368210,4570,4555,4570,4555,3482
|
|
20240220,145300,340472710,4540,4540,4540,4540,0
|
|
20240220,145200,340472710,4540,4545,4545,4540,2110
|
|
20240220,145100,330887505,4560,4560,4560,4560,0
|
|
20240220,145000,330887505,4560,4560,4560,4560,411
|
|
20240220,144900,329013345,4545,4545,4545,4545,33
|
|
20240220,144800,328863360,4560,4560,4560,4560,0
|
|
20240220,144700,328863360,4560,4560,4560,4560,500
|
|
20240220,144600,326583360,4565,4565,4565,4565,0
|
|
20240220,144500,326583360,4565,4565,4565,4565,59
|
|
20240220,144400,326314025,4545,4545,4545,4545,0
|
|
20240220,144300,326314025,4545,4545,4545,4545,0
|
|
20240220,144200,326314025,4545,4545,4545,4545,0
|
|
20240220,144100,326314025,4545,4545,4545,4545,0
|
|
20240220,144000,326314025,4545,4545,4545,4545,0
|
|
20240220,143900,326314025,4545,4545,4545,4545,0
|
|
20240220,143800,326314025,4545,4545,4545,4545,0
|
|
20240220,143700,326314025,4545,4555,4555,4545,1093
|
|
20240220,143600,321339435,4570,4570,4570,4570,0
|
|
20240220,143500,321339435,4570,4570,4570,4570,0
|
|
20240220,143400,321339435,4570,4570,4570,4570,0
|
|
20240220,143300,321339435,4570,4570,4570,4570,0
|
|
20240220,143200,321339435,4570,4570,4570,4570,400
|
|
20240220,143100,319511435,4570,4570,4570,4570,0
|
|
20240220,143000,319511435,4570,4570,4570,4570,0
|
|
20240220,142900,319511435,4570,4570,4570,4570,139
|
|
20240220,142800,318876205,4550,4550,4550,4550,0
|
|
20240220,142700,318876205,4550,4550,4550,4550,0
|
|
20240220,142600,318876205,4550,4550,4550,4550,0
|
|
20240220,142500,318876205,4550,4550,4550,4550,6
|
|
20240220,142400,318848905,4550,4550,4550,4550,23
|
|
20240220,142300,318744255,4545,4550,4550,4545,82
|
|
20240220,142200,318371535,4550,4550,4550,4550,2
|
|
20240220,142100,318362435,4550,4550,4550,4550,172
|
|
20240220,142000,317579835,4550,4550,4550,4550,0
|
|
20240220,141900,317579835,4550,4555,4555,4550,1248
|
|
20240220,141800,311901370,4560,4560,4560,4560,1188
|
|
20240220,141700,306484090,4560,4560,4560,4560,10
|
|
20240220,141600,306438490,4565,4565,4565,4565,0
|
|
20240220,141500,306438490,4565,4565,4565,4565,1
|
|
20240220,141400,306433925,4570,4570,4570,4570,5
|
|
20240220,141300,306411075,4560,4560,4560,4560,0
|
|
20240220,141200,306411075,4560,4560,4560,4560,6
|
|
20240220,141100,306383715,4565,4565,4565,4565,1
|
|
20240220,141000,306379150,4565,4565,4565,4565,176
|
|
20240220,140900,305575710,4565,4565,4565,4565,0
|
|
20240220,140800,305575710,4565,4565,4565,4565,6
|
|
20240220,140700,305548320,4565,4565,4565,4565,9
|
|
20240220,140600,305507235,4565,4565,4565,4565,7
|
|
20240220,140500,305475280,4565,4570,4570,4565,46
|
|
20240220,140400,305265080,4570,4570,4570,4570,8
|
|
20240220,140300,305228520,4570,4570,4570,4570,1
|
|
20240220,140200,305223950,4575,4575,4575,4575,69
|
|
20240220,140100,304908275,4575,4575,4575,4575,32
|
|
20240220,140000,304761875,4580,4580,4580,4580,45
|
|
20240220,135900,304555775,4580,4585,4590,4575,1062
|
|
20240220,135800,299682250,4580,4580,4580,4580,77
|
|
20240220,135700,299329590,4580,4580,4580,4580,122
|
|
20240220,135600,298770830,4585,4590,4590,4580,6160
|
|
20240220,135500,270526440,4600,4575,4600,4575,1033
|
|
20240220,135400,265785480,4550,4550,4550,4550,0
|
|
20240220,135300,265785480,4550,4550,4550,4550,115
|
|
20240220,135200,265262230,4545,4545,4545,4545,0
|
|
20240220,135100,265262230,4545,4545,4545,4545,0
|
|
20240220,135000,265262230,4545,4545,4545,4545,0
|
|
20240220,134900,265262230,4545,4545,4545,4545,0
|
|
20240220,134800,265262230,4545,4545,4545,4545,0
|
|
20240220,134700,265262230,4545,4545,4545,4545,0
|
|
20240220,134600,265262230,4545,4545,4545,4545,0
|
|
20240220,134500,265262230,4545,4545,4545,4545,487
|
|
20240220,134400,263048815,4550,4550,4550,4550,0
|
|
20240220,134300,263048815,4550,4550,4550,4550,5
|
|
20240220,134200,263026065,4550,4550,4550,4550,158
|
|
20240220,134100,262307165,4570,4570,4570,4570,0
|
|
20240220,134000,262307165,4570,4570,4570,4570,0
|
|
20240220,133900,262307165,4570,4570,4570,4570,0
|
|
20240220,133800,262307165,4570,4570,4570,4570,150
|
|
20240220,133700,261621665,4570,4550,4570,4550,1526
|
|
20240220,133600,254649665,4545,4545,4545,4545,5
|
|
20240220,133500,254626940,4550,4550,4550,4550,11
|
|
20240220,133400,254576890,4545,4545,4545,4545,94
|
|
20240220,133300,254149660,4540,4540,4540,4540,0
|
|
20240220,133200,254149660,4540,4540,4540,4540,0
|
|
20240220,133100,254149660,4540,4540,4540,4540,621
|
|
20240220,133000,251330320,4540,4540,4540,4540,0
|
|
20240220,132900,251330320,4540,4545,4545,4540,667
|
|
20240220,132800,248298855,4555,4555,4555,4555,0
|
|
20240220,132700,248298855,4555,4555,4555,4555,1
|
|
20240220,132600,248294300,4555,4555,4555,4555,0
|
|
20240220,132500,248294300,4555,4555,4555,4555,0
|
|
20240220,132400,248294300,4555,4555,4555,4555,10
|
|
20240220,132300,248248750,4555,4555,4555,4555,0
|
|
20240220,132200,248248750,4555,4555,4555,4555,0
|
|
20240220,132100,248248750,4555,4555,4555,4555,964
|
|
20240220,132000,243857730,4560,4560,4560,4560,123
|
|
20240220,131900,243296850,4555,4555,4555,4555,50
|
|
20240220,131800,243069100,4555,4555,4555,4555,0
|
|
20240220,131700,243069100,4555,4555,4555,4555,0
|
|
20240220,131600,243069100,4555,4555,4555,4555,0
|
|
20240220,131500,243069100,4555,4555,4555,4555,0
|
|
20240220,131400,243069100,4555,4555,4555,4555,493
|
|
20240220,131300,240823485,4545,4545,4545,4545,0
|
|
20240220,131200,240823485,4545,4545,4545,4545,442
|
|
20240220,131100,238814595,4545,4545,4545,4545,0
|
|
20240220,131000,238814595,4545,4545,4545,4545,0
|
|
20240220,130900,238814595,4545,4545,4545,4545,0
|
|
20240220,130800,238814595,4545,4545,4545,4545,0
|
|
20240220,130700,238814595,4545,4550,4550,4545,438
|
|
20240220,130600,236823025,4560,4560,4560,4560,1481
|
|
20240220,130500,230069665,4565,4565,4565,4565,620
|
|
20240220,130400,227239365,4570,4570,4570,4570,0
|
|
20240220,130300,227239365,4570,4565,4570,4565,24
|
|
20240220,130200,227129790,4565,4565,4565,4565,0
|
|
20240220,130100,227129790,4565,4565,4565,4565,0
|
|
20240220,130000,227129790,4565,4565,4565,4565,0
|
|
20240220,125900,227129790,4565,4565,4565,4565,0
|
|
20240220,125800,227129790,4565,4565,4565,4565,0
|
|
20240220,125700,227129790,4565,4565,4565,4565,100
|
|
20240220,125600,226673290,4570,4570,4570,4570,2
|
|
20240220,125500,226664150,4570,4570,4570,4570,523
|
|
20240220,125400,224274040,4570,4570,4570,4570,135
|
|
20240220,125300,223657090,4570,4575,4575,4570,37
|
|
20240220,125200,223487915,4575,4575,4575,4575,0
|
|
20240220,125100,223487915,4575,4575,4575,4575,109
|
|
20240220,125000,222989240,4575,4575,4575,4575,1
|
|
20240220,124900,222984665,4570,4570,4570,4570,0
|
|
20240220,124800,222984665,4570,4560,4570,4560,2500
|
|
20240220,124700,211561805,4560,4560,4560,4560,0
|
|
20240220,124600,211561805,4560,4560,4560,4560,3
|
|
20240220,124500,211548125,4560,4560,4560,4560,0
|
|
20240220,124400,211548125,4560,4550,4560,4550,2
|
|
20240220,124300,211539015,4555,4550,4555,4550,146
|
|
20240220,124200,210874095,4550,4550,4550,4550,0
|
|
20240220,124100,210874095,4550,4550,4550,4550,0
|
|
20240220,124000,210874095,4550,4550,4550,4550,0
|
|
20240220,123900,210874095,4550,4550,4550,4550,0
|
|
20240220,123800,210874095,4550,4550,4550,4550,0
|
|
20240220,123700,210874095,4550,4550,4550,4550,0
|
|
20240220,123600,210874095,4550,4550,4550,4550,0
|
|
20240220,123500,210874095,4550,4550,4550,4550,1
|
|
20240220,123400,210869545,4575,4575,4575,4575,5
|
|
20240220,123300,210846670,4575,4540,4575,4540,5023
|
|
20240220,123200,187883350,4535,4535,4535,4535,1
|
|
20240220,123100,187878815,4540,4540,4550,4540,2070
|
|
20240220,123000,178463070,4540,4540,4540,4540,27
|
|
20240220,122900,178340490,4540,4540,4540,4540,19
|
|
20240220,122800,178254230,4540,4540,4540,4540,455
|
|
20240220,122700,176188530,4535,4535,4535,4535,0
|
|
20240220,122600,176188530,4535,4535,4535,4535,0
|
|
20240220,122500,176188530,4535,4535,4535,4535,0
|
|
20240220,122400,176188530,4535,4535,4535,4535,1
|
|
20240220,122300,176183995,4535,4535,4535,4535,0
|
|
20240220,122200,176183995,4535,4535,4535,4535,0
|
|
20240220,122100,176183995,4535,4535,4535,4535,0
|
|
20240220,122000,176183995,4535,4535,4535,4535,0
|
|
20240220,121900,176183995,4535,4535,4535,4535,0
|
|
20240220,121800,176183995,4535,4535,4535,4535,409
|
|
20240220,121700,174329180,4535,4535,4535,4535,0
|
|
20240220,121600,174329180,4535,4535,4535,4535,0
|
|
20240220,121500,174329180,4535,4535,4535,4535,101
|
|
20240220,121400,173871145,4535,4535,4535,4535,1
|
|
20240220,121300,173866610,4540,4540,4540,4540,0
|
|
20240220,121200,173866610,4540,4540,4540,4540,8
|
|
20240220,121100,173830290,4530,4530,4530,4530,0
|
|
20240220,121000,173830290,4530,4530,4530,4530,1
|
|
20240220,120900,173825760,4535,4535,4535,4535,0
|
|
20240220,120800,173825760,4535,4535,4535,4535,0
|
|
20240220,120700,173825760,4535,4535,4535,4535,198
|
|
20240220,120600,172927830,4540,4540,4540,4540,5
|
|
20240220,120500,172905130,4535,4535,4535,4535,7
|
|
20240220,120400,172873385,4540,4540,4540,4540,0
|
|
20240220,120300,172873385,4540,4540,4540,4540,5
|
|
20240220,120200,172850685,4535,4535,4535,4535,8
|
|
20240220,120100,172814405,4540,4535,4540,4535,18
|
|
20240220,120000,172732750,4535,4535,4535,4535,0
|
|
20240220,115900,172732750,4535,4535,4535,4535,430
|
|
20240220,115800,170782700,4535,4535,4535,4535,300
|
|
20240220,115700,169422200,4530,4530,4530,4530,0
|
|
20240220,115600,169422200,4530,4530,4530,4530,0
|
|
20240220,115500,169422200,4530,4530,4530,4530,5
|
|
20240220,115400,169399550,4540,4540,4540,4540,1
|
|
20240220,115300,169395010,4540,4540,4540,4540,0
|
|
20240220,115200,169395010,4540,4540,4540,4540,1
|
|
20240220,115100,169390470,4540,4540,4540,4540,0
|
|
20240220,115000,169390470,4540,4540,4540,4540,0
|
|
20240220,114900,169390470,4540,4540,4540,4540,0
|
|
20240220,114800,169390470,4540,4540,4540,4540,0
|
|
20240220,114700,169390470,4540,4540,4540,4540,1
|
|
20240220,114600,169385930,4530,4530,4530,4530,0
|
|
20240220,114500,169385930,4530,4540,4540,4530,2
|
|
20240220,114400,169376860,4540,4540,4540,4540,20
|
|
20240220,114300,169286060,4530,4530,4530,4530,0
|
|
20240220,114200,169286060,4530,4530,4530,4530,0
|
|
20240220,114100,169286060,4530,4540,4540,4530,2369
|
|
20240220,114000,158532790,4540,4540,4540,4540,0
|
|
20240220,113900,158532790,4540,4540,4540,4540,0
|
|
20240220,113800,158532790,4540,4540,4540,4540,0
|
|
20240220,113700,158532790,4540,4540,4540,4540,0
|
|
20240220,113600,158532790,4540,4540,4540,4540,0
|
|
20240220,113500,158532790,4540,4540,4540,4540,43
|
|
20240220,113400,158337570,4535,4535,4535,4535,0
|
|
20240220,113300,158337570,4535,4535,4535,4535,0
|
|
20240220,113200,158337570,4535,4535,4535,4535,1
|
|
20240220,113100,158333035,4540,4540,4540,4540,0
|
|
20240220,113000,158333035,4540,4540,4540,4540,1
|
|
20240220,112900,158328495,4535,4535,4535,4535,0
|
|
20240220,112800,158328495,4535,4535,4535,4535,0
|
|
20240220,112700,158328495,4535,4535,4535,4535,0
|
|
20240220,112600,158328495,4535,4535,4535,4535,0
|
|
20240220,112500,158328495,4535,4535,4535,4535,0
|
|
20240220,112400,158328495,4535,4535,4535,4535,0
|
|
20240220,112300,158328495,4535,4535,4535,4535,0
|
|
20240220,112200,158328495,4535,4535,4535,4535,0
|
|
20240220,112100,158328495,4535,4535,4535,4535,0
|
|
20240220,112000,158328495,4535,4535,4535,4535,0
|
|
20240220,111900,158328495,4535,4535,4535,4535,16
|
|
20240220,111800,158255935,4535,4535,4535,4535,0
|
|
20240220,111700,158255935,4535,4535,4535,4535,134
|
|
20240220,111600,157648245,4530,4530,4530,4530,0
|
|
20240220,111500,157648245,4530,4530,4530,4530,0
|
|
20240220,111400,157648245,4530,4530,4530,4530,0
|
|
20240220,111300,157648245,4530,4530,4530,4530,0
|
|
20240220,111200,157648245,4530,4530,4530,4530,0
|
|
20240220,111100,157648245,4530,4530,4530,4530,0
|
|
20240220,111000,157648245,4530,4530,4530,4530,0
|
|
20240220,110900,157648245,4530,4550,4550,4530,1012
|
|
20240220,110800,153043885,4530,4530,4530,4530,0
|
|
20240220,110700,153043885,4530,4530,4530,4530,78
|
|
20240220,110600,152690545,4530,4530,4530,4530,0
|
|
20240220,110500,152690545,4530,4530,4530,4530,0
|
|
20240220,110400,152690545,4530,4530,4530,4530,33
|
|
20240220,110300,152541055,4530,4530,4530,4530,2263
|
|
20240220,110200,142289665,4520,4525,4525,4520,918
|
|
20240220,110100,138140130,4520,4520,4520,4520,0
|
|
20240220,110000,138140130,4520,4520,4520,4520,11
|
|
20240220,105900,138090410,4525,4525,4525,4525,0
|
|
20240220,105800,138090410,4525,4525,4525,4525,0
|
|
20240220,105700,138090410,4525,4525,4525,4525,69
|
|
20240220,105600,137778185,4520,4520,4520,4520,0
|
|
20240220,105500,137778185,4520,4520,4520,4520,2
|
|
20240220,105400,137769145,4525,4525,4525,4525,5
|
|
20240220,105300,137746520,4525,4525,4525,4525,470
|
|
20240220,105200,135619770,4525,4525,4525,4525,20
|
|
20240220,105100,135529270,4525,4525,4525,4525,0
|
|
20240220,105000,135529270,4525,4525,4525,4525,1
|
|
20240220,104900,135524745,4520,4520,4520,4520,0
|
|
20240220,104800,135524745,4520,4520,4520,4520,639
|
|
20240220,104700,132636465,4520,4525,4525,4520,2206
|
|
20240220,104600,122656815,4530,4530,4530,4530,5
|
|
20240220,104500,122634165,4525,4525,4525,4525,1298
|
|
20240220,104400,116760715,4530,4530,4530,4530,50
|
|
20240220,104300,116534215,4530,4530,4530,4530,300
|
|
20240220,104200,115175215,4540,4540,4540,4540,0
|
|
20240220,104100,115175215,4540,4540,4540,4540,332
|
|
20240220,104000,113667935,4540,4540,4540,4540,0
|
|
20240220,103900,113667935,4540,4540,4540,4540,1
|
|
20240220,103800,113663395,4530,4530,4530,4530,0
|
|
20240220,103700,113663395,4530,4530,4530,4530,0
|
|
20240220,103600,113663395,4530,4530,4530,4530,8
|
|
20240220,103500,113627155,4545,4545,4545,4545,0
|
|
20240220,103400,113627155,4545,4535,4545,4530,122
|
|
20240220,103300,113073880,4540,4540,4540,4540,0
|
|
20240220,103200,113073880,4540,4540,4540,4540,0
|
|
20240220,103100,113073880,4540,4540,4540,4540,0
|
|
20240220,103000,113073880,4540,4540,4540,4540,659
|
|
20240220,102900,110082020,4540,4540,4540,4540,0
|
|
20240220,102800,110082020,4540,4540,4540,4540,0
|
|
20240220,102700,110082020,4540,4540,4540,4540,10
|
|
20240220,102600,110036620,4540,4540,4540,4540,10
|
|
20240220,102500,109991220,4520,4520,4520,4520,0
|
|
20240220,102400,109991220,4520,4520,4520,4520,0
|
|
20240220,102300,109991220,4520,4520,4520,4520,0
|
|
20240220,102200,109991220,4520,4520,4520,4520,0
|
|
20240220,102100,109991220,4520,4520,4520,4520,0
|
|
20240220,102000,109991220,4520,4520,4520,4520,226
|
|
20240220,101900,108969700,4540,4540,4540,4540,0
|
|
20240220,101800,108969700,4540,4520,4540,4520,52
|
|
20240220,101700,108733640,4540,4535,4540,4535,50
|
|
20240220,101600,108506830,4520,4520,4520,4520,346
|
|
20240220,101500,106942910,4520,4520,4520,4520,0
|
|
20240220,101400,106942910,4520,4520,4520,4520,115
|
|
20240220,101300,106423110,4520,4520,4520,4520,0
|
|
20240220,101200,106423110,4520,4520,4520,4520,2
|
|
20240220,101100,106414070,4520,4540,4540,4520,57
|
|
20240220,101000,106156210,4535,4535,4535,4535,11
|
|
20240220,100900,106106325,4540,4535,4540,4535,86
|
|
20240220,100800,105715890,4540,4540,4540,4540,0
|
|
20240220,100700,105715890,4540,4540,4540,4540,0
|
|
20240220,100600,105715890,4540,4540,4540,4540,1
|
|
20240220,100500,105711350,4540,4540,4540,4540,3
|
|
20240220,100400,105697730,4540,4540,4540,4540,0
|
|
20240220,100300,105697730,4540,4540,4540,4540,1
|
|
20240220,100200,105693190,4540,4530,4540,4530,30
|
|
20240220,100100,105557080,4520,4520,4520,4520,2
|
|
20240220,100000,105548040,4530,4530,4530,4530,0
|
|
20240220,095900,105548040,4530,4530,4530,4530,0
|
|
20240220,095800,105548040,4530,4525,4530,4525,196
|
|
20240220,095700,104660285,4515,4530,4530,4515,1388
|
|
20240220,095600,98383065,4535,4535,4535,4535,429
|
|
20240220,095500,96437550,4535,4545,4545,4535,291
|
|
20240220,095400,95116525,4540,4540,4540,4540,161
|
|
20240220,095300,94385585,4535,4535,4535,4535,2
|
|
20240220,095200,94376515,4535,4535,4535,4535,0
|
|
20240220,095100,94376515,4535,4530,4535,4530,2219
|
|
20240220,095000,84323350,4530,4530,4530,4530,0
|
|
20240220,094900,84323350,4530,4530,4530,4530,0
|
|
20240220,094800,84323350,4530,4530,4530,4530,0
|
|
20240220,094700,84323350,4530,4530,4530,4530,491
|
|
20240220,094600,82099120,4530,4530,4530,4530,0
|
|
20240220,094500,82099120,4530,4530,4530,4525,206
|
|
20240220,094400,81165950,4535,4535,4535,4535,0
|
|
20240220,094300,81165950,4535,4535,4535,4535,73
|
|
20240220,094200,80834895,4540,4540,4540,4540,1
|
|
20240220,094100,80830355,4535,4540,4540,4535,401
|
|
20240220,094000,79011815,4540,4540,4540,4540,0
|
|
20240220,093900,79011815,4540,4540,4540,4540,1
|
|
20240220,093800,79007275,4530,4530,4530,4530,0
|
|
20240220,093700,79007275,4530,4535,4535,4530,19
|
|
20240220,093600,78921125,4535,4535,4535,4535,2
|
|
20240220,093500,78912055,4535,4540,4550,4535,66
|
|
20240220,093400,78612370,4550,4550,4550,4550,1
|
|
20240220,093300,78607820,4540,4540,4540,4540,20
|
|
20240220,093200,78517020,4560,4560,4560,4560,0
|
|
20240220,093100,78517020,4560,4535,4560,4535,58
|
|
20240220,093000,78252740,4570,4540,4570,4540,40
|
|
20240220,092900,78070295,4540,4530,4540,4530,131
|
|
20240220,092800,77476705,4530,4520,4530,4520,551
|
|
20240220,092700,74985135,4515,4520,4520,4515,300
|
|
20240220,092600,73629630,4510,4515,4515,4510,540
|
|
20240220,092500,71192705,4520,4540,4540,4520,6
|
|
20240220,092400,71165565,4520,4520,4520,4520,39
|
|
20240220,092300,70989285,4520,4520,4520,4520,20
|
|
20240220,092200,70898885,4520,4525,4525,4520,1331
|
|
20240220,092100,64878770,4530,4530,4530,4530,8
|
|
20240220,092000,64842530,4535,4535,4535,4535,700
|
|
20240220,091900,61668030,4565,4565,4565,4565,1
|
|
20240220,091800,61663465,4530,4530,4535,4530,504
|
|
20240220,091700,59380340,4530,4530,4530,4530,1
|
|
20240220,091600,59375810,4535,4535,4535,4535,0
|
|
20240220,091500,59375810,4535,4555,4555,4535,89
|
|
20240220,091400,58972175,4555,4555,4555,4555,300
|
|
20240220,091300,57605675,4530,4535,4535,4530,417
|
|
20240220,091200,55715745,4545,4545,4545,4545,11
|
|
20240220,091100,55665750,4545,4535,4545,4530,31
|
|
20240220,091000,55525180,4530,4530,4530,4530,0
|
|
20240220,090900,55525180,4530,4530,4530,4530,0
|
|
20240220,090800,55525180,4530,4530,4530,4530,100
|
|
20240220,090700,55072180,4530,4540,4540,4530,100
|
|
20240220,090600,54619065,4565,4540,4565,4540,832
|
|
20240220,090500,50825115,4555,4540,4555,4535,2939
|
|
20240220,090400,37492825,4540,4545,4545,4540,581
|
|
20240220,090300,34855080,4565,4565,4565,4565,329
|
|
20240220,090200,33353195,4565,4550,4565,4550,100
|
|
20240220,090100,32897205,4530,4550,4550,4530,2232
|
|
20240220,090000,22782180,4550,4550,4550,4535,4977
|