698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,203500,283135050,3760,3760,3760,3760,634
|
|
20240220,203400,283135050,3760,3760,3760,3760,0
|
|
20240220,203300,283135050,3760,3760,3760,3760,0
|
|
20240220,203200,283135050,3760,3760,3760,3760,0
|
|
20240220,203100,283135050,3760,3760,3760,3760,0
|
|
20240220,203000,283135050,3760,3760,3760,3760,0
|
|
20240220,202900,283135050,3760,3760,3760,3760,0
|
|
20240220,202800,283135050,3760,3760,3760,3760,0
|
|
20240220,202700,283135050,3760,3760,3760,3760,0
|
|
20240220,202600,283135050,3760,3760,3760,3760,0
|
|
20240220,202500,283135050,3760,3760,3760,3760,0
|
|
20240220,202400,283135050,3760,3760,3760,3760,0
|
|
20240220,202300,283135050,3760,3760,3760,3760,0
|
|
20240220,202200,283135050,3760,3760,3760,3760,0
|
|
20240220,202100,283135050,3760,3760,3760,3760,0
|
|
20240220,202000,283135050,3760,3760,3760,3760,0
|
|
20240220,201900,283135050,3760,3760,3760,3760,0
|
|
20240220,201800,283135050,3760,3760,3760,3760,0
|
|
20240220,201700,283135050,3760,3760,3760,3760,0
|
|
20240220,201600,283135050,3760,3760,3760,3760,0
|
|
20240220,201500,283135050,3760,3760,3760,3760,0
|
|
20240220,201400,283135050,3760,3760,3760,3760,0
|
|
20240220,201300,283135050,3760,3760,3760,3760,0
|
|
20240220,201200,283135050,3760,3760,3760,3760,0
|
|
20240220,201100,283135050,3760,3760,3760,3760,0
|
|
20240220,201000,283135050,3760,3760,3760,3760,0
|
|
20240220,200900,283135050,3760,3760,3760,3760,0
|
|
20240220,200800,283135050,3760,3760,3760,3760,0
|
|
20240220,200700,283135050,3760,3760,3760,3760,0
|
|
20240220,200600,283135050,3760,3760,3760,3760,0
|
|
20240220,200500,283135050,3760,3760,3760,3760,634
|
|
20240220,200400,283135050,3760,3760,3760,3760,0
|
|
20240220,200300,283135050,3760,3760,3760,3760,0
|
|
20240220,200200,283135050,3760,3760,3760,3760,0
|
|
20240220,200100,283135050,3760,3760,3760,3760,0
|
|
20240220,200000,283135050,3760,3760,3760,3760,0
|
|
20240220,195900,283135050,3760,3760,3760,3760,0
|
|
20240220,195800,283135050,3760,3760,3760,3760,0
|
|
20240220,195700,283135050,3760,3760,3760,3760,0
|
|
20240220,195600,283135050,3760,3760,3760,3760,0
|
|
20240220,195500,283135050,3760,3760,3760,3760,0
|
|
20240220,195400,283135050,3760,3760,3760,3760,0
|
|
20240220,195300,283135050,3760,3760,3760,3760,0
|
|
20240220,195200,283135050,3760,3760,3760,3760,0
|
|
20240220,195100,283135050,3760,3760,3760,3760,0
|
|
20240220,195000,283135050,3760,3760,3760,3760,0
|
|
20240220,194900,283135050,3760,3760,3760,3760,0
|
|
20240220,194800,283135050,3760,3760,3760,3760,0
|
|
20240220,194700,283135050,3760,3760,3760,3760,0
|
|
20240220,194600,283135050,3760,3760,3760,3760,0
|
|
20240220,194500,283135050,3760,3760,3760,3760,0
|
|
20240220,194400,283135050,3760,3760,3760,3760,0
|
|
20240220,194300,283135050,3760,3760,3760,3760,0
|
|
20240220,194200,283135050,3760,3760,3760,3760,0
|
|
20240220,194100,283135050,3760,3760,3760,3760,0
|
|
20240220,194000,283135050,3760,3760,3760,3760,0
|
|
20240220,193900,283135050,3760,3760,3760,3760,0
|
|
20240220,193800,283135050,3760,3760,3760,3760,0
|
|
20240220,193700,283135050,3760,3760,3760,3760,0
|
|
20240220,193600,283135050,3760,3760,3760,3760,0
|
|
20240220,193500,283135050,3760,3760,3760,3760,634
|
|
20240220,193400,283135050,3760,3760,3760,3760,0
|
|
20240220,193300,283135050,3760,3760,3760,3760,0
|
|
20240220,193200,283135050,3760,3760,3760,3760,0
|
|
20240220,193100,283135050,3760,3760,3760,3760,0
|
|
20240220,193000,283135050,3760,3760,3760,3760,0
|
|
20240220,192900,283135050,3760,3760,3760,3760,0
|
|
20240220,192800,283135050,3760,3760,3760,3760,0
|
|
20240220,192700,283135050,3760,3760,3760,3760,0
|
|
20240220,192600,283135050,3760,3760,3760,3760,0
|
|
20240220,192500,283135050,3760,3760,3760,3760,0
|
|
20240220,192400,283135050,3760,3760,3760,3760,0
|
|
20240220,192300,283135050,3760,3760,3760,3760,0
|
|
20240220,192200,283135050,3760,3760,3760,3760,0
|
|
20240220,192100,283135050,3760,3760,3760,3760,0
|
|
20240220,192000,283135050,3760,3760,3760,3760,0
|
|
20240220,191900,283135050,3760,3760,3760,3760,0
|
|
20240220,191800,283135050,3760,3760,3760,3760,0
|
|
20240220,191700,283135050,3760,3760,3760,3760,0
|
|
20240220,191600,283135050,3760,3760,3760,3760,0
|
|
20240220,191500,283135050,3760,3760,3760,3760,0
|
|
20240220,191400,283135050,3760,3760,3760,3760,0
|
|
20240220,191300,283135050,3760,3760,3760,3760,0
|
|
20240220,191200,283135050,3760,3760,3760,3760,0
|
|
20240220,191100,283135050,3760,3760,3760,3760,0
|
|
20240220,191000,283135050,3760,3760,3760,3760,0
|
|
20240220,190900,283135050,3760,3760,3760,3760,0
|
|
20240220,190800,283135050,3760,3760,3760,3760,0
|
|
20240220,190700,283135050,3760,3760,3760,3760,0
|
|
20240220,190600,283135050,3760,3760,3760,3760,0
|
|
20240220,190500,283135050,3760,3760,3760,3760,634
|
|
20240220,190400,283135050,3760,3760,3760,3760,0
|
|
20240220,190300,283135050,3760,3760,3760,3760,0
|
|
20240220,190200,283135050,3760,3760,3760,3760,0
|
|
20240220,190100,283135050,3760,3760,3760,3760,0
|
|
20240220,190000,283135050,3760,3760,3760,3760,0
|
|
20240220,185900,283135050,3760,3760,3760,3760,0
|
|
20240220,185800,283135050,3760,3760,3760,3760,0
|
|
20240220,185700,283135050,3760,3760,3760,3760,0
|
|
20240220,185600,283135050,3760,3760,3760,3760,0
|
|
20240220,185500,283135050,3760,3760,3760,3760,0
|
|
20240220,185400,283135050,3760,3760,3760,3760,0
|
|
20240220,185300,283135050,3760,3760,3760,3760,0
|
|
20240220,185200,283135050,3760,3760,3760,3760,0
|
|
20240220,185100,283135050,3760,3760,3760,3760,0
|
|
20240220,185000,283135050,3760,3760,3760,3760,0
|
|
20240220,184900,283135050,3760,3760,3760,3760,0
|
|
20240220,184800,283135050,3760,3760,3760,3760,0
|
|
20240220,184700,283135050,3760,3760,3760,3760,0
|
|
20240220,184600,283135050,3760,3760,3760,3760,0
|
|
20240220,184500,283135050,3760,3760,3760,3760,0
|
|
20240220,184400,283135050,3760,3760,3760,3760,0
|
|
20240220,184300,283135050,3760,3760,3760,3760,0
|
|
20240220,184200,283135050,3760,3760,3760,3760,0
|
|
20240220,184100,283135050,3760,3760,3760,3760,0
|
|
20240220,184000,283135050,3760,3760,3760,3760,0
|
|
20240220,183900,283135050,3760,3760,3760,3760,0
|
|
20240220,183800,283135050,3760,3760,3760,3760,0
|
|
20240220,183700,283135050,3760,3760,3760,3760,0
|
|
20240220,183600,283135050,3760,3760,3760,3760,0
|
|
20240220,183500,283135050,3760,3760,3760,3760,634
|
|
20240220,183400,283135050,3760,3760,3760,3760,0
|
|
20240220,183300,283135050,3760,3760,3760,3760,0
|
|
20240220,183200,283135050,3760,3760,3760,3760,0
|
|
20240220,183100,283135050,3760,3760,3760,3760,0
|
|
20240220,183000,283135050,3760,3760,3760,3760,0
|
|
20240220,182900,283135050,3760,3760,3760,3760,0
|
|
20240220,182800,283135050,3760,3760,3760,3760,0
|
|
20240220,182700,283135050,3760,3760,3760,3760,0
|
|
20240220,182600,283135050,3760,3760,3760,3760,0
|
|
20240220,182500,283135050,3760,3760,3760,3760,0
|
|
20240220,182400,283135050,3760,3760,3760,3760,0
|
|
20240220,182300,283135050,3760,3760,3760,3760,0
|
|
20240220,182200,283135050,3760,3760,3760,3760,0
|
|
20240220,182100,283135050,3760,3760,3760,3760,0
|
|
20240220,182000,283135050,3760,3760,3760,3760,0
|
|
20240220,181900,283135050,3760,3760,3760,3760,0
|
|
20240220,181800,283135050,3760,3760,3760,3760,0
|
|
20240220,181700,283135050,3760,3760,3760,3760,0
|
|
20240220,181600,283135050,3760,3760,3760,3760,0
|
|
20240220,181500,283135050,3760,3760,3760,3760,0
|
|
20240220,181400,283135050,3760,3760,3760,3760,0
|
|
20240220,181300,283135050,3760,3760,3760,3760,0
|
|
20240220,181200,283135050,3760,3760,3760,3760,0
|
|
20240220,181100,283135050,3760,3760,3760,3760,0
|
|
20240220,181000,283135050,3760,3760,3760,3760,0
|
|
20240220,180900,283135050,3760,3760,3760,3760,0
|
|
20240220,180800,283135050,3760,3760,3760,3760,0
|
|
20240220,180700,283135050,3760,3760,3760,3760,0
|
|
20240220,180600,283135050,3760,3760,3760,3760,0
|
|
20240220,180500,283135050,3760,3760,3760,3760,634
|
|
20240220,180400,283135050,3760,3760,3760,3760,0
|
|
20240220,180300,283135050,3760,3760,3760,3760,0
|
|
20240220,180200,283135050,3760,3760,3760,3760,0
|
|
20240220,180100,283135050,3760,3760,3760,3760,0
|
|
20240220,180000,283135050,3760,3760,3760,3760,0
|
|
20240220,175900,283135050,3760,3760,3760,3760,0
|
|
20240220,175800,283135050,3760,3760,3760,3760,0
|
|
20240220,175700,283135050,3760,3760,3760,3760,0
|
|
20240220,175600,283135050,3760,3760,3760,3760,0
|
|
20240220,175500,283135050,3760,3760,3760,3760,0
|
|
20240220,175400,283135050,3760,3760,3760,3760,0
|
|
20240220,175300,283135050,3760,3760,3760,3760,0
|
|
20240220,175200,283135050,3760,3760,3760,3760,0
|
|
20240220,175100,283135050,3760,3760,3760,3760,0
|
|
20240220,175000,283135050,3760,3760,3760,3760,0
|
|
20240220,174900,283135050,3760,3760,3760,3760,0
|
|
20240220,174800,283135050,3760,3760,3760,3760,0
|
|
20240220,174700,283135050,3760,3760,3760,3760,0
|
|
20240220,174600,283135050,3760,3760,3760,3760,0
|
|
20240220,174500,283135050,3760,3760,3760,3760,0
|
|
20240220,174400,283135050,3760,3760,3760,3760,0
|
|
20240220,174300,283135050,3760,3760,3760,3760,0
|
|
20240220,174200,283135050,3760,3760,3760,3760,0
|
|
20240220,174100,283135050,3760,3760,3760,3760,0
|
|
20240220,174000,283135050,3760,3760,3760,3760,0
|
|
20240220,173900,283135050,3760,3760,3760,3760,0
|
|
20240220,173800,283135050,3760,3760,3760,3760,0
|
|
20240220,173700,283135050,3760,3760,3760,3760,0
|
|
20240220,173600,283135050,3760,3760,3760,3760,0
|
|
20240220,173500,283135050,3760,3760,3760,3760,634
|
|
20240220,173400,283135050,3760,3760,3760,3760,0
|
|
20240220,173300,283135050,3760,3760,3760,3760,0
|
|
20240220,173200,283135050,3760,3760,3760,3760,0
|
|
20240220,173100,283135050,3760,3760,3760,3760,0
|
|
20240220,173000,283135050,3760,3760,3760,3760,0
|
|
20240220,172900,283135050,3760,3760,3760,3760,0
|
|
20240220,172800,283135050,3760,3760,3760,3760,0
|
|
20240220,172700,283135050,3760,3760,3760,3760,0
|
|
20240220,172600,283135050,3760,3760,3760,3760,0
|
|
20240220,172500,283135050,3760,3760,3760,3760,0
|
|
20240220,172400,283135050,3760,3760,3760,3760,0
|
|
20240220,172300,283135050,3760,3760,3760,3760,0
|
|
20240220,172200,283135050,3760,3760,3760,3760,0
|
|
20240220,172100,283135050,3760,3760,3760,3760,0
|
|
20240220,172000,283135050,3760,3760,3760,3760,0
|
|
20240220,171900,283135050,3760,3760,3760,3760,0
|
|
20240220,171800,283135050,3760,3760,3760,3760,0
|
|
20240220,171700,283135050,3760,3760,3760,3760,0
|
|
20240220,171600,283135050,3760,3760,3760,3760,0
|
|
20240220,171500,283135050,3760,3760,3760,3760,0
|
|
20240220,171400,283135050,3760,3760,3760,3760,0
|
|
20240220,171300,283135050,3760,3760,3760,3760,0
|
|
20240220,171200,283135050,3760,3760,3760,3760,0
|
|
20240220,171100,283135050,3760,3760,3760,3760,0
|
|
20240220,171000,283135050,3760,3760,3760,3760,0
|
|
20240220,170900,283135050,3760,3760,3760,3760,0
|
|
20240220,170800,283135050,3760,3760,3760,3760,0
|
|
20240220,170700,283135050,3760,3760,3760,3760,0
|
|
20240220,170600,283135050,3760,3760,3760,3760,0
|
|
20240220,170500,283135050,3760,3760,3760,3760,634
|
|
20240220,170400,283135050,3760,3760,3760,3760,0
|
|
20240220,170300,283135050,3760,3760,3760,3760,0
|
|
20240220,170200,283135050,3760,3760,3760,3760,0
|
|
20240220,170100,283135050,3760,3760,3760,3760,0
|
|
20240220,170000,283135050,3760,3760,3760,3760,0
|
|
20240220,165900,283135050,3760,3760,3760,3760,0
|
|
20240220,165800,283135050,3760,3760,3760,3760,0
|
|
20240220,165700,283135050,3760,3760,3760,3760,0
|
|
20240220,165600,283135050,3760,3760,3760,3760,0
|
|
20240220,165500,283135050,3760,3760,3760,3760,0
|
|
20240220,165400,283135050,3760,3760,3760,3760,0
|
|
20240220,165300,283135050,3760,3760,3760,3760,0
|
|
20240220,165200,283135050,3760,3760,3760,3760,0
|
|
20240220,165100,283135050,3760,3760,3760,3760,0
|
|
20240220,165000,283135050,3760,3760,3760,3760,0
|
|
20240220,164900,283135050,3760,3760,3760,3760,0
|
|
20240220,164800,283135050,3760,3760,3760,3760,0
|
|
20240220,164700,283135050,3760,3760,3760,3760,0
|
|
20240220,164600,283135050,3760,3760,3760,3760,0
|
|
20240220,164500,283135050,3760,3760,3760,3760,0
|
|
20240220,164400,283135050,3760,3760,3760,3760,0
|
|
20240220,164300,283135050,3760,3760,3760,3760,0
|
|
20240220,164200,283135050,3760,3760,3760,3760,0
|
|
20240220,164100,283135050,3760,3760,3760,3760,0
|
|
20240220,164000,283135050,3760,3760,3760,3760,0
|
|
20240220,163900,283135050,3760,3760,3760,3760,0
|
|
20240220,163800,283135050,3760,3760,3760,3760,0
|
|
20240220,163700,283135050,3760,3760,3760,3760,0
|
|
20240220,163600,283135050,3760,3760,3760,3760,0
|
|
20240220,163500,283135050,3760,3760,3760,3760,634
|
|
20240220,163400,283135050,3760,3760,3760,3760,0
|
|
20240220,163300,283135050,3760,3760,3760,3760,0
|
|
20240220,163200,283135050,3760,3760,3760,3760,0
|
|
20240220,163100,283135050,3760,3760,3760,3760,0
|
|
20240220,163000,283135050,3760,3760,3760,3760,0
|
|
20240220,162900,283135050,3760,3760,3760,3760,0
|
|
20240220,162800,283135050,3760,3760,3760,3760,0
|
|
20240220,162700,283135050,3760,3760,3760,3760,0
|
|
20240220,162600,283135050,3760,3760,3760,3760,0
|
|
20240220,162500,283135050,3760,3760,3760,3760,0
|
|
20240220,162400,283135050,3760,3760,3760,3760,0
|
|
20240220,162300,283135050,3760,3760,3760,3760,0
|
|
20240220,162200,283135050,3760,3760,3760,3760,0
|
|
20240220,162100,283135050,3760,3760,3760,3760,0
|
|
20240220,162000,283135050,3760,3760,3760,3760,0
|
|
20240220,161900,283135050,3760,3760,3760,3760,0
|
|
20240220,161800,283135050,3760,3760,3760,3760,0
|
|
20240220,161700,283135050,3760,3760,3760,3760,0
|
|
20240220,161600,283135050,3760,3760,3760,3760,0
|
|
20240220,161500,283135050,3760,3760,3760,3760,0
|
|
20240220,161400,283135050,3760,3760,3760,3760,0
|
|
20240220,161300,283135050,3760,3760,3760,3760,0
|
|
20240220,161200,283135050,3760,3760,3760,3760,0
|
|
20240220,161100,283135050,3760,3760,3760,3760,0
|
|
20240220,161000,283135050,3760,3760,3760,3760,0
|
|
20240220,160900,283135050,3760,3760,3760,3760,0
|
|
20240220,160800,283135050,3760,3760,3760,3760,0
|
|
20240220,160700,283135050,3760,3760,3760,3760,0
|
|
20240220,160600,283135050,3760,3760,3760,3760,0
|
|
20240220,160500,283135050,3760,3760,3760,3760,634
|
|
20240220,160400,283135050,3760,3760,3760,3760,0
|
|
20240220,160300,283135050,3760,3760,3760,3760,0
|
|
20240220,160200,283135050,3760,3760,3760,3760,0
|
|
20240220,160100,283135050,3760,3760,3760,3760,0
|
|
20240220,160000,283135050,3760,3760,3760,3760,0
|
|
20240220,155900,283135050,3760,3760,3760,3760,0
|
|
20240220,155800,283135050,3760,3760,3760,3760,0
|
|
20240220,155700,283135050,3760,3760,3760,3760,0
|
|
20240220,155600,283135050,3760,3760,3760,3760,0
|
|
20240220,155500,283135050,3760,3760,3760,3760,0
|
|
20240220,155400,283135050,3760,3760,3760,3760,0
|
|
20240220,155300,283135050,3760,3760,3760,3760,0
|
|
20240220,155200,283135050,3760,3760,3760,3760,0
|
|
20240220,155100,283135050,3760,3760,3760,3760,0
|
|
20240220,155000,283135050,3760,3760,3760,3760,0
|
|
20240220,154900,283135050,3760,3760,3760,3760,0
|
|
20240220,154800,283135050,3760,3760,3760,3760,0
|
|
20240220,154700,283135050,3760,3760,3760,3760,0
|
|
20240220,154600,283135050,3760,3760,3760,3760,0
|
|
20240220,154500,283135050,3760,3760,3760,3760,0
|
|
20240220,154400,283135050,3760,3760,3760,3760,0
|
|
20240220,154300,283135050,3760,3760,3760,3760,0
|
|
20240220,154200,283135050,3760,3760,3760,3760,0
|
|
20240220,154100,283135050,3760,3760,3760,3760,0
|
|
20240220,154000,283135050,3760,3760,3760,3760,0
|
|
20240220,153900,283135050,3760,3760,3760,3760,0
|
|
20240220,153800,283135050,3760,3760,3760,3760,0
|
|
20240220,153700,283135050,3760,3760,3760,3760,0
|
|
20240220,153600,283135050,3760,3760,3760,3760,0
|
|
20240220,153500,283135050,3760,3760,3760,3760,634
|
|
20240220,153400,283135050,3760,3760,3760,3760,0
|
|
20240220,153300,283135050,3760,3760,3760,3760,0
|
|
20240220,153200,283135050,3760,3760,3760,3760,0
|
|
20240220,153100,283135050,3760,3760,3760,3760,0
|
|
20240220,153000,283135050,3760,3760,3760,3760,634
|
|
20240220,152900,280751210,3760,3760,3760,3760,0
|
|
20240220,152800,280751210,3760,3760,3760,3760,0
|
|
20240220,152700,280751210,3760,3760,3760,3760,0
|
|
20240220,152600,280751210,3760,3760,3760,3760,0
|
|
20240220,152500,280751210,3760,3760,3760,3760,0
|
|
20240220,152400,280751210,3760,3760,3760,3760,0
|
|
20240220,152300,280751210,3760,3760,3760,3760,0
|
|
20240220,152200,280751210,3760,3760,3760,3760,0
|
|
20240220,152100,280751210,3760,3760,3760,3760,0
|
|
20240220,152000,280751210,3760,3760,3760,3760,0
|
|
20240220,151900,280751210,3760,3745,3760,3745,2601
|
|
20240220,151800,270972965,3745,3750,3750,3745,53
|
|
20240220,151700,270774420,3760,3760,3760,3755,1193
|
|
20240220,151600,266288795,3760,3735,3760,3735,513
|
|
20240220,151500,264368355,3735,3725,3735,3725,150
|
|
20240220,151400,263808605,3720,3720,3720,3720,0
|
|
20240220,151300,263808605,3720,3720,3720,3720,0
|
|
20240220,151200,263808605,3720,3720,3720,3720,0
|
|
20240220,151100,263808605,3720,3730,3730,3720,712
|
|
20240220,151000,261156905,3730,3735,3735,3730,657
|
|
20240220,150900,258706020,3735,3740,3740,3735,387
|
|
20240220,150800,257259645,3740,3760,3760,3740,643
|
|
20240220,150700,254852365,3760,3755,3765,3755,959
|
|
20240220,150600,251249510,3750,3735,3750,3735,2734
|
|
20240220,150500,241013275,3730,3730,3730,3720,503
|
|
20240220,150400,239137095,3715,3720,3725,3715,1396
|
|
20240220,150300,233939535,3725,3720,3725,3720,565
|
|
20240220,150200,231837665,3715,3715,3715,3715,426
|
|
20240220,150100,230255075,3715,3715,3715,3715,5501
|
|
20240220,150000,209818860,3715,3700,3715,3700,295
|
|
20240220,145900,208723445,3705,3700,3705,3700,86
|
|
20240220,145800,208405155,3700,3700,3700,3700,19
|
|
20240220,145700,208334855,3705,3705,3705,3705,270
|
|
20240220,145600,207334505,3705,3705,3705,3705,0
|
|
20240220,145500,207334505,3705,3705,3705,3705,0
|
|
20240220,145400,207334505,3705,3705,3705,3705,0
|
|
20240220,145300,207334505,3705,3695,3705,3695,7
|
|
20240220,145200,207308620,3690,3690,3690,3690,2
|
|
20240220,145100,207301240,3690,3690,3690,3690,2
|
|
20240220,145000,207293860,3690,3680,3690,3680,64
|
|
20240220,144900,207057730,3680,3680,3680,3680,0
|
|
20240220,144800,207057730,3680,3680,3680,3680,0
|
|
20240220,144700,207057730,3680,3680,3680,3680,0
|
|
20240220,144600,207057730,3680,3680,3680,3680,25
|
|
20240220,144500,206965730,3665,3695,3695,3665,1490
|
|
20240220,144400,201480005,3705,3705,3705,3705,0
|
|
20240220,144300,201480005,3705,3710,3710,3705,20
|
|
20240220,144200,201405855,3710,3710,3710,3710,321
|
|
20240220,144100,200214945,3715,3715,3715,3715,68
|
|
20240220,144000,199962325,3690,3690,3690,3690,6
|
|
20240220,143900,199940185,3690,3690,3690,3690,0
|
|
20240220,143800,199940185,3690,3690,3690,3690,0
|
|
20240220,143700,199940185,3690,3690,3690,3690,44
|
|
20240220,143600,199777825,3690,3690,3690,3690,0
|
|
20240220,143500,199777825,3690,3690,3690,3690,0
|
|
20240220,143400,199777825,3690,3690,3690,3690,0
|
|
20240220,143300,199777825,3690,3690,3690,3690,500
|
|
20240220,143200,197932825,3690,3720,3720,3690,1035
|
|
20240220,143100,194091955,3720,3720,3720,3720,1
|
|
20240220,143000,194088235,3720,3710,3720,3710,600
|
|
20240220,142900,191858975,3705,3705,3705,3705,0
|
|
20240220,142800,191858975,3705,3700,3705,3700,560
|
|
20240220,142700,189786525,3700,3700,3700,3700,530
|
|
20240220,142600,187825525,3700,3700,3700,3700,50
|
|
20240220,142500,187640525,3680,3680,3680,3680,0
|
|
20240220,142400,187640525,3680,3700,3700,3680,313
|
|
20240220,142300,186487925,3700,3670,3705,3670,4346
|
|
20240220,142200,170453110,3670,3650,3670,3650,2395
|
|
20240220,142100,161701200,3650,3645,3650,3645,716
|
|
20240220,142000,159088980,3645,3640,3645,3640,1000
|
|
20240220,141900,155444560,3640,3640,3640,3640,20
|
|
20240220,141800,155371760,3640,3640,3640,3640,0
|
|
20240220,141700,155371760,3640,3640,3640,3640,0
|
|
20240220,141600,155371760,3640,3640,3640,3640,0
|
|
20240220,141500,155371760,3640,3640,3640,3640,0
|
|
20240220,141400,155371760,3640,3640,3640,3640,0
|
|
20240220,141300,155371760,3640,3640,3640,3640,0
|
|
20240220,141200,155371760,3640,3640,3640,3640,0
|
|
20240220,141100,155371760,3640,3640,3640,3640,2249
|
|
20240220,141000,147185400,3630,3630,3630,3630,0
|
|
20240220,140900,147185400,3630,3630,3630,3630,0
|
|
20240220,140800,147185400,3630,3630,3630,3630,0
|
|
20240220,140700,147185400,3630,3630,3630,3630,0
|
|
20240220,140600,147185400,3630,3630,3630,3630,0
|
|
20240220,140500,147185400,3630,3630,3630,3630,0
|
|
20240220,140400,147185400,3630,3630,3630,3630,0
|
|
20240220,140300,147185400,3630,3630,3630,3630,0
|
|
20240220,140200,147185400,3630,3630,3630,3630,0
|
|
20240220,140100,147185400,3630,3630,3630,3630,0
|
|
20240220,140000,147185400,3630,3630,3630,3630,201
|
|
20240220,135900,146455770,3640,3640,3640,3640,0
|
|
20240220,135800,146455770,3640,3640,3640,3640,91
|
|
20240220,135700,146124530,3640,3640,3640,3640,0
|
|
20240220,135600,146124530,3640,3640,3640,3640,0
|
|
20240220,135500,146124530,3640,3640,3640,3640,0
|
|
20240220,135400,146124530,3640,3640,3640,3640,0
|
|
20240220,135300,146124530,3640,3640,3640,3640,0
|
|
20240220,135200,146124530,3640,3640,3640,3640,10
|
|
20240220,135100,146088130,3645,3645,3645,3645,0
|
|
20240220,135000,146088130,3645,3645,3645,3645,0
|
|
20240220,134900,146088130,3645,3645,3645,3645,0
|
|
20240220,134800,146088130,3645,3630,3645,3630,650
|
|
20240220,134700,143718930,3625,3625,3625,3625,0
|
|
20240220,134600,143718930,3625,3625,3625,3625,0
|
|
20240220,134500,143718930,3625,3625,3625,3625,0
|
|
20240220,134400,143718930,3625,3625,3625,3625,0
|
|
20240220,134300,143718930,3625,3625,3625,3625,1
|
|
20240220,134200,143715305,3625,3625,3625,3625,24
|
|
20240220,134100,143628305,3625,3625,3625,3625,26
|
|
20240220,134000,143534055,3625,3625,3625,3625,637
|
|
20240220,133900,141224930,3625,3625,3625,3625,74
|
|
20240220,133800,140956680,3620,3620,3620,3620,0
|
|
20240220,133700,140956680,3620,3620,3620,3620,0
|
|
20240220,133600,140956680,3620,3620,3620,3620,4
|
|
20240220,133500,140942200,3620,3620,3620,3620,4
|
|
20240220,133400,140927720,3620,3620,3620,3620,127
|
|
20240220,133300,140467980,3620,3620,3620,3620,0
|
|
20240220,133200,140467980,3620,3620,3620,3620,0
|
|
20240220,133100,140467980,3620,3620,3620,3620,0
|
|
20240220,133000,140467980,3620,3620,3620,3620,0
|
|
20240220,132900,140467980,3620,3620,3620,3620,10
|
|
20240220,132800,140431780,3620,3620,3620,3620,0
|
|
20240220,132700,140431780,3620,3620,3620,3620,0
|
|
20240220,132600,140431780,3620,3620,3620,3620,0
|
|
20240220,132500,140431780,3620,3620,3620,3620,0
|
|
20240220,132400,140431780,3620,3620,3620,3620,0
|
|
20240220,132300,140431780,3620,3620,3620,3620,2
|
|
20240220,132200,140424540,3620,3620,3620,3620,1
|
|
20240220,132100,140420920,3620,3620,3620,3620,1
|
|
20240220,132000,140417300,3620,3625,3625,3620,51
|
|
20240220,131900,140232430,3620,3620,3620,3620,0
|
|
20240220,131800,140232430,3620,3620,3620,3620,0
|
|
20240220,131700,140232430,3620,3620,3620,3620,1
|
|
20240220,131600,140228810,3615,3615,3615,3615,0
|
|
20240220,131500,140228810,3615,3615,3615,3615,0
|
|
20240220,131400,140228810,3615,3615,3615,3615,0
|
|
20240220,131300,140228810,3615,3615,3615,3615,0
|
|
20240220,131200,140228810,3615,3615,3615,3615,0
|
|
20240220,131100,140228810,3615,3615,3615,3615,0
|
|
20240220,131000,140228810,3615,3615,3615,3615,0
|
|
20240220,130900,140228810,3615,3615,3615,3615,0
|
|
20240220,130800,140228810,3615,3615,3615,3615,15
|
|
20240220,130700,140174585,3615,3615,3615,3615,2
|
|
20240220,130600,140167355,3615,3615,3615,3615,2
|
|
20240220,130500,140160125,3615,3615,3615,3615,63
|
|
20240220,130400,139932380,3615,3615,3615,3615,0
|
|
20240220,130300,139932380,3615,3615,3615,3615,0
|
|
20240220,130200,139932380,3615,3615,3615,3615,0
|
|
20240220,130100,139932380,3615,3615,3615,3615,1
|
|
20240220,130000,139928765,3625,3620,3625,3620,32
|
|
20240220,125900,139812910,3620,3620,3620,3620,8
|
|
20240220,125800,139783950,3625,3625,3625,3620,214
|
|
20240220,125700,139009240,3620,3620,3620,3620,0
|
|
20240220,125600,139009240,3620,3620,3620,3620,8
|
|
20240220,125500,138980280,3620,3620,3620,3620,8
|
|
20240220,125400,138951320,3620,3615,3620,3615,212
|
|
20240220,125300,138184085,3610,3610,3610,3610,0
|
|
20240220,125200,138184085,3610,3610,3610,3610,0
|
|
20240220,125100,138184085,3610,3610,3610,3610,0
|
|
20240220,125000,138184085,3610,3610,3610,3610,0
|
|
20240220,124900,138184085,3610,3615,3615,3610,2
|
|
20240220,124800,138176860,3610,3610,3610,3610,24
|
|
20240220,124700,138090220,3615,3610,3615,3610,3
|
|
20240220,124600,138079385,3610,3610,3610,3610,5
|
|
20240220,124500,138061335,3610,3610,3610,3610,41
|
|
20240220,124400,137913325,3610,3610,3610,3610,0
|
|
20240220,124300,137913325,3610,3610,3610,3610,0
|
|
20240220,124200,137913325,3610,3610,3610,3610,0
|
|
20240220,124100,137913325,3610,3610,3610,3610,0
|
|
20240220,124000,137913325,3610,3610,3610,3610,1
|
|
20240220,123900,137909715,3610,3610,3610,3610,1
|
|
20240220,123800,137906105,3610,3615,3615,3610,30
|
|
20240220,123700,137797660,3615,3615,3615,3615,0
|
|
20240220,123600,137797660,3615,3615,3615,3615,0
|
|
20240220,123500,137797660,3615,3615,3615,3615,0
|
|
20240220,123400,137797660,3615,3615,3615,3615,2
|
|
20240220,123300,137790430,3610,3610,3610,3610,0
|
|
20240220,123200,137790430,3610,3610,3610,3610,0
|
|
20240220,123100,137790430,3610,3610,3610,3610,0
|
|
20240220,123000,137790430,3610,3610,3610,3610,0
|
|
20240220,122900,137790430,3610,3610,3610,3610,0
|
|
20240220,122800,137790430,3610,3610,3610,3610,0
|
|
20240220,122700,137790430,3610,3610,3610,3610,0
|
|
20240220,122600,137790430,3610,3610,3610,3610,0
|
|
20240220,122500,137790430,3610,3610,3610,3610,0
|
|
20240220,122400,137790430,3610,3610,3610,3610,0
|
|
20240220,122300,137790430,3610,3610,3610,3610,0
|
|
20240220,122200,137790430,3610,3610,3610,3610,8
|
|
20240220,122100,137761550,3610,3610,3610,3610,1
|
|
20240220,122000,137757940,3610,3610,3610,3610,3
|
|
20240220,121900,137747110,3605,3605,3605,3605,0
|
|
20240220,121800,137747110,3605,3605,3605,3605,0
|
|
20240220,121700,137747110,3605,3605,3605,3605,0
|
|
20240220,121600,137747110,3605,3605,3605,3605,0
|
|
20240220,121500,137747110,3605,3605,3605,3605,0
|
|
20240220,121400,137747110,3605,3605,3605,3605,0
|
|
20240220,121300,137747110,3605,3605,3605,3605,0
|
|
20240220,121200,137747110,3605,3605,3605,3605,0
|
|
20240220,121100,137747110,3605,3605,3605,3605,0
|
|
20240220,121000,137747110,3605,3605,3605,3605,1
|
|
20240220,120900,137743505,3605,3605,3605,3605,5
|
|
20240220,120800,137725480,3605,3605,3605,3605,0
|
|
20240220,120700,137725480,3605,3605,3605,3605,0
|
|
20240220,120600,137725480,3605,3605,3605,3605,0
|
|
20240220,120500,137725480,3605,3605,3605,3605,1
|
|
20240220,120400,137721875,3600,3600,3600,3600,0
|
|
20240220,120300,137721875,3600,3600,3600,3600,0
|
|
20240220,120200,137721875,3600,3600,3600,3600,0
|
|
20240220,120100,137721875,3600,3600,3600,3600,179
|
|
20240220,120000,137077475,3600,3610,3615,3575,7069
|
|
20240220,115900,111677395,3610,3610,3610,3610,0
|
|
20240220,115800,111677395,3610,3610,3610,3610,0
|
|
20240220,115700,111677395,3610,3610,3610,3610,0
|
|
20240220,115600,111677395,3610,3610,3610,3610,0
|
|
20240220,115500,111677395,3610,3610,3610,3610,0
|
|
20240220,115400,111677395,3610,3610,3610,3610,0
|
|
20240220,115300,111677395,3610,3610,3610,3610,0
|
|
20240220,115200,111677395,3610,3610,3610,3610,0
|
|
20240220,115100,111677395,3610,3610,3610,3610,0
|
|
20240220,115000,111677395,3610,3610,3610,3610,10
|
|
20240220,114900,111641295,3620,3620,3620,3620,1
|
|
20240220,114800,111637675,3615,3615,3615,3615,0
|
|
20240220,114700,111637675,3615,3615,3615,3610,720
|
|
20240220,114600,109037875,3610,3610,3610,3610,0
|
|
20240220,114500,109037875,3610,3610,3610,3610,0
|
|
20240220,114400,109037875,3610,3610,3610,3610,0
|
|
20240220,114300,109037875,3610,3610,3610,3610,0
|
|
20240220,114200,109037875,3610,3610,3610,3610,26
|
|
20240220,114100,108944015,3610,3610,3610,3610,0
|
|
20240220,114000,108944015,3610,3610,3610,3610,0
|
|
20240220,113900,108944015,3610,3610,3610,3610,0
|
|
20240220,113800,108944015,3610,3610,3610,3610,0
|
|
20240220,113700,108944015,3610,3610,3610,3610,0
|
|
20240220,113600,108944015,3610,3610,3610,3610,134
|
|
20240220,113500,108460275,3610,3610,3610,3610,2823
|
|
20240220,113400,98269245,3610,3610,3610,3610,6
|
|
20240220,113300,98247585,3610,3610,3610,3610,1
|
|
20240220,113200,98243975,3610,3610,3610,3610,26
|
|
20240220,113100,98150115,3610,3610,3610,3610,1
|
|
20240220,113000,98146505,3610,3610,3610,3610,0
|
|
20240220,112900,98146505,3610,3610,3610,3610,70
|
|
20240220,112800,97893805,3610,3610,3610,3610,29
|
|
20240220,112700,97789115,3610,3610,3610,3610,0
|
|
20240220,112600,97789115,3610,3610,3610,3610,0
|
|
20240220,112500,97789115,3610,3610,3610,3610,0
|
|
20240220,112400,97789115,3610,3610,3610,3610,0
|
|
20240220,112300,97789115,3610,3610,3610,3610,0
|
|
20240220,112200,97789115,3610,3610,3610,3610,215
|
|
20240220,112100,97012965,3610,3610,3610,3610,554
|
|
20240220,112000,95013025,3610,3610,3610,3610,27
|
|
20240220,111900,94915555,3610,3615,3615,3610,191
|
|
20240220,111800,94225125,3615,3620,3620,3615,554
|
|
20240220,111700,92219740,3620,3620,3620,3620,0
|
|
20240220,111600,92219740,3620,3620,3620,3620,110
|
|
20240220,111500,91821540,3615,3615,3615,3615,0
|
|
20240220,111400,91821540,3615,3615,3615,3615,320
|
|
20240220,111300,90664740,3620,3620,3620,3620,20
|
|
20240220,111200,90592340,3615,3615,3615,3615,0
|
|
20240220,111100,90592340,3615,3615,3615,3615,0
|
|
20240220,111000,90592340,3615,3615,3615,3615,0
|
|
20240220,110900,90592340,3615,3615,3615,3615,3
|
|
20240220,110800,90581495,3615,3620,3620,3615,29
|
|
20240220,110700,90476650,3615,3615,3615,3615,27
|
|
20240220,110600,90379045,3620,3630,3630,3615,737
|
|
20240220,110500,87709095,3650,3650,3650,3650,0
|
|
20240220,110400,87709095,3650,3650,3650,3650,0
|
|
20240220,110300,87709095,3650,3650,3650,3650,0
|
|
20240220,110200,87709095,3650,3650,3650,3650,0
|
|
20240220,110100,87709095,3650,3650,3650,3650,10
|
|
20240220,110000,87672595,3650,3650,3650,3650,0
|
|
20240220,105900,87672595,3650,3650,3650,3650,0
|
|
20240220,105800,87672595,3650,3650,3650,3650,0
|
|
20240220,105700,87672595,3650,3650,3650,3650,0
|
|
20240220,105600,87672595,3650,3650,3650,3650,0
|
|
20240220,105500,87672595,3650,3650,3650,3650,0
|
|
20240220,105400,87672595,3650,3650,3650,3650,0
|
|
20240220,105300,87672595,3650,3650,3650,3650,0
|
|
20240220,105200,87672595,3650,3650,3650,3650,0
|
|
20240220,105100,87672595,3650,3650,3650,3650,0
|
|
20240220,105000,87672595,3650,3650,3650,3650,1
|
|
20240220,104900,87668945,3655,3655,3655,3655,0
|
|
20240220,104800,87668945,3655,3655,3655,3655,0
|
|
20240220,104700,87668945,3655,3655,3655,3655,0
|
|
20240220,104600,87668945,3655,3655,3655,3655,0
|
|
20240220,104500,87668945,3655,3655,3655,3655,0
|
|
20240220,104400,87668945,3655,3655,3655,3655,0
|
|
20240220,104300,87668945,3655,3655,3655,3655,0
|
|
20240220,104200,87668945,3655,3655,3655,3655,0
|
|
20240220,104100,87668945,3655,3655,3655,3655,0
|
|
20240220,104000,87668945,3655,3655,3655,3655,0
|
|
20240220,103900,87668945,3655,3655,3655,3655,0
|
|
20240220,103800,87668945,3655,3655,3655,3655,0
|
|
20240220,103700,87668945,3655,3655,3655,3655,0
|
|
20240220,103600,87668945,3655,3655,3655,3655,0
|
|
20240220,103500,87668945,3655,3655,3655,3655,10
|
|
20240220,103400,87632395,3655,3655,3655,3655,0
|
|
20240220,103300,87632395,3655,3640,3655,3640,68
|
|
20240220,103200,87383950,3625,3625,3630,3625,196
|
|
20240220,103100,86672950,3625,3625,3625,3625,0
|
|
20240220,103000,86672950,3625,3610,3625,3610,35
|
|
20240220,102900,86546415,3610,3610,3610,3610,18
|
|
20240220,102800,86481435,3610,3620,3620,3610,1719
|
|
20240220,102700,80274490,3650,3650,3650,3650,0
|
|
20240220,102600,80274490,3650,3650,3650,3650,0
|
|
20240220,102500,80274490,3650,3630,3650,3610,1318
|
|
20240220,102400,75504135,3655,3655,3655,3655,0
|
|
20240220,102300,75504135,3655,3655,3655,3655,2
|
|
20240220,102200,75496825,3630,3630,3630,3630,0
|
|
20240220,102100,75496825,3630,3630,3630,3630,300
|
|
20240220,102000,74407825,3630,3630,3630,3630,0
|
|
20240220,101900,74407825,3630,3630,3630,3630,225
|
|
20240220,101800,73591075,3630,3630,3630,3630,0
|
|
20240220,101700,73591075,3630,3630,3630,3630,32
|
|
20240220,101600,73474915,3630,3630,3630,3630,62
|
|
20240220,101500,73249855,3630,3630,3630,3630,119
|
|
20240220,101400,72817885,3630,3635,3635,3630,443
|
|
20240220,101300,71209620,3660,3660,3660,3660,0
|
|
20240220,101200,71209620,3660,3660,3660,3660,13
|
|
20240220,101100,71162040,3640,3640,3640,3640,1
|
|
20240220,101000,71158400,3635,3635,3635,3635,0
|
|
20240220,100900,71158400,3635,3635,3635,3635,0
|
|
20240220,100800,71158400,3635,3635,3635,3635,0
|
|
20240220,100700,71158400,3635,3635,3635,3635,0
|
|
20240220,100600,71158400,3635,3635,3635,3635,1
|
|
20240220,100500,71154765,3635,3635,3635,3635,50
|
|
20240220,100400,70973015,3635,3635,3635,3635,0
|
|
20240220,100300,70973015,3635,3635,3635,3635,0
|
|
20240220,100200,70973015,3635,3640,3640,3635,1000
|
|
20240220,100100,67337015,3635,3635,3635,3635,0
|
|
20240220,100000,67337015,3635,3650,3650,3635,2000
|
|
20240220,095900,60064220,3650,3650,3650,3650,1486
|
|
20240220,095800,54640320,3650,3650,3650,3650,0
|
|
20240220,095700,54640320,3650,3650,3650,3650,0
|
|
20240220,095600,54640320,3650,3650,3650,3650,0
|
|
20240220,095500,54640320,3650,3650,3650,3650,0
|
|
20240220,095400,54640320,3650,3650,3650,3650,0
|
|
20240220,095300,54640320,3650,3650,3650,3650,15
|
|
20240220,095200,54585570,3640,3640,3640,3640,0
|
|
20240220,095100,54585570,3640,3640,3640,3635,2197
|
|
20240220,095000,46588505,3640,3640,3640,3640,1123
|
|
20240220,094900,42500785,3635,3635,3640,3630,136
|
|
20240220,094800,42006110,3635,3640,3640,3635,210
|
|
20240220,094700,41242650,3640,3650,3650,3640,266
|
|
20240220,094600,40274395,3650,3650,3650,3650,400
|
|
20240220,094500,38814395,3650,3650,3650,3650,1
|
|
20240220,094400,38810745,3640,3640,3640,3640,0
|
|
20240220,094300,38810745,3640,3665,3675,3640,4504
|
|
20240220,094200,22376260,3665,3670,3670,3665,1500
|
|
20240220,094100,16875220,3685,3685,3685,3685,16
|
|
20240220,094000,16816260,3685,3685,3685,3685,0
|
|
20240220,093900,16816260,3685,3685,3685,3685,1
|
|
20240220,093800,16812575,3670,3675,3675,3670,915
|
|
20240220,093700,13454515,3675,3675,3675,3675,1
|
|
20240220,093600,13450840,3675,3675,3675,3675,1
|
|
20240220,093500,13447165,3675,3675,3675,3675,1
|
|
20240220,093400,13443490,3675,3675,3675,3675,1
|
|
20240220,093300,13439815,3670,3670,3670,3670,0
|
|
20240220,093200,13439815,3670,3670,3670,3670,1
|
|
20240220,093100,13436145,3670,3670,3670,3670,1
|
|
20240220,093000,13432475,3670,3670,3670,3670,1
|
|
20240220,092900,13428805,3670,3670,3670,3670,0
|
|
20240220,092800,13428805,3670,3670,3670,3670,1
|
|
20240220,092700,13425135,3670,3680,3680,3670,200
|
|
20240220,092600,12690165,3675,3675,3675,3675,1
|
|
20240220,092500,12686490,3680,3675,3680,3675,21
|
|
20240220,092400,12609215,3675,3675,3675,3675,1
|
|
20240220,092300,12605540,3675,3675,3675,3675,16
|
|
20240220,092200,12546740,3675,3675,3675,3675,1
|
|
20240220,092100,12543065,3670,3670,3670,3670,1
|
|
20240220,092000,12539395,3670,3670,3670,3670,0
|
|
20240220,091900,12539395,3670,3670,3670,3670,1
|
|
20240220,091800,12535725,3660,3660,3660,3660,1
|
|
20240220,091700,12532065,3665,3665,3665,3665,31
|
|
20240220,091600,12418450,3665,3665,3665,3665,0
|
|
20240220,091500,12418450,3665,3665,3665,3665,1
|
|
20240220,091400,12414785,3665,3665,3665,3665,1
|
|
20240220,091300,12411120,3660,3685,3685,3660,984
|
|
20240220,091200,8788910,3690,3690,3690,3690,1058
|
|
20240220,091100,4884890,3690,3690,3690,3690,0
|
|
20240220,091000,4884890,3690,3690,3690,3690,1
|
|
20240220,090900,4881200,3690,3690,3690,3690,1
|
|
20240220,090800,4877510,3690,3690,3690,3690,1
|
|
20240220,090700,4873820,3690,3690,3690,3690,1
|
|
20240220,090600,4870130,3690,3690,3690,3690,0
|
|
20240220,090500,4870130,3690,3690,3690,3690,1
|
|
20240220,090400,4866440,3690,3705,3715,3690,154
|
|
20240220,090300,4295075,3705,3715,3715,3705,706
|
|
20240220,090200,1672295,3715,3710,3720,3705,247
|
|
20240220,090100,753855,3705,3690,3705,3690,110
|
|
20240220,090000,346860,3690,3690,3690,3690,94
|