603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,190000,2941071920,7710,7710,7710,7710,19580
|
|
20240220,185900,2941071920,7710,7710,7710,7710,0
|
|
20240220,185800,2941071920,7710,7710,7710,7710,0
|
|
20240220,185700,2941071920,7710,7710,7710,7710,0
|
|
20240220,185600,2941071920,7710,7710,7710,7710,0
|
|
20240220,185500,2941071920,7710,7710,7710,7710,0
|
|
20240220,185400,2941071920,7710,7710,7710,7710,0
|
|
20240220,185300,2941071920,7710,7710,7710,7710,0
|
|
20240220,185200,2941071920,7710,7710,7710,7710,0
|
|
20240220,185100,2941071920,7710,7710,7710,7710,0
|
|
20240220,185000,2941071920,7710,7710,7710,7710,0
|
|
20240220,184900,2941071920,7710,7710,7710,7710,0
|
|
20240220,184800,2941071920,7710,7710,7710,7710,0
|
|
20240220,184700,2941071920,7710,7710,7710,7710,0
|
|
20240220,184600,2941071920,7710,7710,7710,7710,0
|
|
20240220,184500,2941071920,7710,7710,7710,7710,0
|
|
20240220,184400,2941071920,7710,7710,7710,7710,0
|
|
20240220,184300,2941071920,7710,7710,7710,7710,0
|
|
20240220,184200,2941071920,7710,7710,7710,7710,0
|
|
20240220,184100,2941071920,7710,7710,7710,7710,0
|
|
20240220,184000,2941071920,7710,7710,7710,7710,0
|
|
20240220,183900,2941071920,7710,7710,7710,7710,0
|
|
20240220,183800,2941071920,7710,7710,7710,7710,0
|
|
20240220,183700,2941071920,7710,7710,7710,7710,0
|
|
20240220,183600,2941071920,7710,7710,7710,7710,0
|
|
20240220,183500,2941071920,7710,7710,7710,7710,0
|
|
20240220,183400,2941071920,7710,7710,7710,7710,0
|
|
20240220,183300,2941071920,7710,7710,7710,7710,0
|
|
20240220,183200,2941071920,7710,7710,7710,7710,0
|
|
20240220,183100,2941071920,7710,7710,7710,7710,0
|
|
20240220,183000,2941071920,7710,7710,7710,7710,19580
|
|
20240220,182900,2941071920,7710,7710,7710,7710,0
|
|
20240220,182800,2941071920,7710,7710,7710,7710,0
|
|
20240220,182700,2941071920,7710,7710,7710,7710,0
|
|
20240220,182600,2941071920,7710,7710,7710,7710,0
|
|
20240220,182500,2941071920,7710,7710,7710,7710,0
|
|
20240220,182400,2941071920,7710,7710,7710,7710,0
|
|
20240220,182300,2941071920,7710,7710,7710,7710,0
|
|
20240220,182200,2941071920,7710,7710,7710,7710,0
|
|
20240220,182100,2941071920,7710,7710,7710,7710,0
|
|
20240220,182000,2941071920,7710,7710,7710,7710,0
|
|
20240220,181900,2941071920,7710,7710,7710,7710,0
|
|
20240220,181800,2941071920,7710,7710,7710,7710,0
|
|
20240220,181700,2941071920,7710,7710,7710,7710,0
|
|
20240220,181600,2941071920,7710,7710,7710,7710,0
|
|
20240220,181500,2941071920,7710,7710,7710,7710,0
|
|
20240220,181400,2941071920,7710,7710,7710,7710,0
|
|
20240220,181300,2941071920,7710,7710,7710,7710,0
|
|
20240220,181200,2941071920,7710,7710,7710,7710,0
|
|
20240220,181100,2941071920,7710,7710,7710,7710,0
|
|
20240220,181000,2941071920,7710,7710,7710,7710,0
|
|
20240220,180900,2941071920,7710,7710,7710,7710,0
|
|
20240220,180800,2941071920,7710,7710,7710,7710,0
|
|
20240220,180700,2941071920,7710,7710,7710,7710,0
|
|
20240220,180600,2941071920,7710,7710,7710,7710,0
|
|
20240220,180500,2941071920,7710,7710,7710,7710,0
|
|
20240220,180400,2941071920,7710,7710,7710,7710,0
|
|
20240220,180300,2941071920,7710,7710,7710,7710,0
|
|
20240220,180200,2941071920,7710,7710,7710,7710,0
|
|
20240220,180100,2941071920,7710,7710,7710,7710,0
|
|
20240220,180000,2941071920,7710,7710,7710,7710,19580
|
|
20240220,175900,2941071920,7710,7710,7710,7710,0
|
|
20240220,175800,2941071920,7710,7710,7710,7710,0
|
|
20240220,175700,2941071920,7710,7710,7710,7710,0
|
|
20240220,175600,2941071920,7710,7710,7710,7710,0
|
|
20240220,175500,2941071920,7710,7710,7710,7710,0
|
|
20240220,175400,2941071920,7710,7710,7710,7710,0
|
|
20240220,175300,2941071920,7710,7710,7710,7710,0
|
|
20240220,175200,2941071920,7710,7710,7710,7710,0
|
|
20240220,175100,2941071920,7710,7710,7710,7710,0
|
|
20240220,175000,2941071920,7710,7710,7710,7710,0
|
|
20240220,174900,2941071920,7710,7710,7710,7710,0
|
|
20240220,174800,2941071920,7710,7710,7710,7710,0
|
|
20240220,174700,2941071920,7710,7710,7710,7710,0
|
|
20240220,174600,2941071920,7710,7710,7710,7710,0
|
|
20240220,174500,2941071920,7710,7710,7710,7710,0
|
|
20240220,174400,2941071920,7710,7710,7710,7710,0
|
|
20240220,174300,2941071920,7710,7710,7710,7710,0
|
|
20240220,174200,2941071920,7710,7710,7710,7710,0
|
|
20240220,174100,2941071920,7710,7710,7710,7710,0
|
|
20240220,174000,2941071920,7710,7710,7710,7710,0
|
|
20240220,173900,2941071920,7710,7710,7710,7710,0
|
|
20240220,173800,2941071920,7710,7710,7710,7710,0
|
|
20240220,173700,2941071920,7710,7710,7710,7710,0
|
|
20240220,173600,2941071920,7710,7710,7710,7710,0
|
|
20240220,173500,2941071920,7710,7710,7710,7710,0
|
|
20240220,173400,2941071920,7710,7710,7710,7710,0
|
|
20240220,173300,2941071920,7710,7710,7710,7710,0
|
|
20240220,173200,2941071920,7710,7710,7710,7710,0
|
|
20240220,173100,2941071920,7710,7710,7710,7710,0
|
|
20240220,173000,2941071920,7710,7710,7710,7710,19580
|
|
20240220,172900,2941071920,7710,7710,7710,7710,0
|
|
20240220,172800,2941071920,7710,7710,7710,7710,0
|
|
20240220,172700,2941071920,7710,7710,7710,7710,0
|
|
20240220,172600,2941071920,7710,7710,7710,7710,0
|
|
20240220,172500,2941071920,7710,7710,7710,7710,0
|
|
20240220,172400,2941071920,7710,7710,7710,7710,0
|
|
20240220,172300,2941071920,7710,7710,7710,7710,0
|
|
20240220,172200,2941071920,7710,7710,7710,7710,0
|
|
20240220,172100,2941071920,7710,7710,7710,7710,0
|
|
20240220,172000,2941071920,7710,7710,7710,7710,0
|
|
20240220,171900,2941071920,7710,7710,7710,7710,0
|
|
20240220,171800,2941071920,7710,7710,7710,7710,0
|
|
20240220,171700,2941071920,7710,7710,7710,7710,0
|
|
20240220,171600,2941071920,7710,7710,7710,7710,0
|
|
20240220,171500,2941071920,7710,7710,7710,7710,0
|
|
20240220,171400,2941071920,7710,7710,7710,7710,0
|
|
20240220,171300,2941071920,7710,7710,7710,7710,0
|
|
20240220,171200,2941071920,7710,7710,7710,7710,0
|
|
20240220,171100,2941071920,7710,7710,7710,7710,0
|
|
20240220,171000,2941071920,7710,7710,7710,7710,0
|
|
20240220,170900,2941071920,7710,7710,7710,7710,0
|
|
20240220,170800,2941071920,7710,7710,7710,7710,0
|
|
20240220,170700,2941071920,7710,7710,7710,7710,0
|
|
20240220,170600,2941071920,7710,7710,7710,7710,0
|
|
20240220,170500,2941071920,7710,7710,7710,7710,0
|
|
20240220,170400,2941071920,7710,7710,7710,7710,0
|
|
20240220,170300,2941071920,7710,7710,7710,7710,0
|
|
20240220,170200,2941071920,7710,7710,7710,7710,0
|
|
20240220,170100,2941071920,7710,7710,7710,7710,0
|
|
20240220,170000,2941071920,7710,7710,7710,7710,19580
|
|
20240220,165900,2941071920,7710,7710,7710,7710,0
|
|
20240220,165800,2941071920,7710,7710,7710,7710,0
|
|
20240220,165700,2941071920,7710,7710,7710,7710,0
|
|
20240220,165600,2941071920,7710,7710,7710,7710,0
|
|
20240220,165500,2941071920,7710,7710,7710,7710,0
|
|
20240220,165400,2941071920,7710,7710,7710,7710,0
|
|
20240220,165300,2941071920,7710,7710,7710,7710,0
|
|
20240220,165200,2941071920,7710,7710,7710,7710,0
|
|
20240220,165100,2941071920,7710,7710,7710,7710,0
|
|
20240220,165000,2941071920,7710,7710,7710,7710,0
|
|
20240220,164900,2941071920,7710,7710,7710,7710,0
|
|
20240220,164800,2941071920,7710,7710,7710,7710,0
|
|
20240220,164700,2941071920,7710,7710,7710,7710,0
|
|
20240220,164600,2941071920,7710,7710,7710,7710,0
|
|
20240220,164500,2941071920,7710,7710,7710,7710,0
|
|
20240220,164400,2941071920,7710,7710,7710,7710,0
|
|
20240220,164300,2941071920,7710,7710,7710,7710,0
|
|
20240220,164200,2941071920,7710,7710,7710,7710,0
|
|
20240220,164100,2941071920,7710,7710,7710,7710,0
|
|
20240220,164000,2941071920,7710,7710,7710,7710,0
|
|
20240220,163900,2941071920,7710,7710,7710,7710,0
|
|
20240220,163800,2941071920,7710,7710,7710,7710,0
|
|
20240220,163700,2941071920,7710,7710,7710,7710,0
|
|
20240220,163600,2941071920,7710,7710,7710,7710,0
|
|
20240220,163500,2941071920,7710,7710,7710,7710,0
|
|
20240220,163400,2941071920,7710,7710,7710,7710,0
|
|
20240220,163300,2941071920,7710,7710,7710,7710,0
|
|
20240220,163200,2941071920,7710,7710,7710,7710,0
|
|
20240220,163100,2941071920,7710,7710,7710,7710,0
|
|
20240220,163000,2941071920,7710,7710,7710,7710,19580
|
|
20240220,162900,2941071920,7710,7710,7710,7710,0
|
|
20240220,162800,2941071920,7710,7710,7710,7710,0
|
|
20240220,162700,2941071920,7710,7710,7710,7710,0
|
|
20240220,162600,2941071920,7710,7710,7710,7710,0
|
|
20240220,162500,2941071920,7710,7710,7710,7710,0
|
|
20240220,162400,2941071920,7710,7710,7710,7710,0
|
|
20240220,162300,2941071920,7710,7710,7710,7710,0
|
|
20240220,162200,2941071920,7710,7710,7710,7710,0
|
|
20240220,162100,2941071920,7710,7710,7710,7710,0
|
|
20240220,162000,2941071920,7710,7710,7710,7710,0
|
|
20240220,161900,2941071920,7710,7710,7710,7710,0
|
|
20240220,161800,2941071920,7710,7710,7710,7710,0
|
|
20240220,161700,2941071920,7710,7710,7710,7710,0
|
|
20240220,161600,2941071920,7710,7710,7710,7710,0
|
|
20240220,161500,2941071920,7710,7710,7710,7710,0
|
|
20240220,161400,2941071920,7710,7710,7710,7710,0
|
|
20240220,161300,2941071920,7710,7710,7710,7710,0
|
|
20240220,161200,2941071920,7710,7710,7710,7710,0
|
|
20240220,161100,2941071920,7710,7710,7710,7710,0
|
|
20240220,161000,2941071920,7710,7710,7710,7710,0
|
|
20240220,160900,2941071920,7710,7710,7710,7710,0
|
|
20240220,160800,2941071920,7710,7710,7710,7710,0
|
|
20240220,160700,2941071920,7710,7710,7710,7710,0
|
|
20240220,160600,2941071920,7710,7710,7710,7710,0
|
|
20240220,160500,2941071920,7710,7710,7710,7710,0
|
|
20240220,160400,2941071920,7710,7710,7710,7710,0
|
|
20240220,160300,2941071920,7710,7710,7710,7710,0
|
|
20240220,160200,2941071920,7710,7710,7710,7710,0
|
|
20240220,160100,2941071920,7710,7710,7710,7710,0
|
|
20240220,160000,2941071920,7710,7710,7710,7710,19580
|
|
20240220,155900,2941071920,7710,7710,7710,7710,0
|
|
20240220,155800,2941071920,7710,7710,7710,7710,0
|
|
20240220,155700,2941071920,7710,7710,7710,7710,0
|
|
20240220,155600,2941071920,7710,7710,7710,7710,0
|
|
20240220,155500,2941071920,7710,7710,7710,7710,0
|
|
20240220,155400,2941071920,7710,7710,7710,7710,0
|
|
20240220,155300,2941071920,7710,7710,7710,7710,0
|
|
20240220,155200,2941071920,7710,7710,7710,7710,0
|
|
20240220,155100,2941071920,7710,7710,7710,7710,0
|
|
20240220,155000,2941071920,7710,7710,7710,7710,0
|
|
20240220,154900,2941071920,7710,7710,7710,7710,0
|
|
20240220,154800,2941071920,7710,7710,7710,7710,0
|
|
20240220,154700,2941071920,7710,7710,7710,7710,0
|
|
20240220,154600,2941071920,7710,7710,7710,7710,0
|
|
20240220,154500,2941071920,7710,7710,7710,7710,0
|
|
20240220,154400,2941071920,7710,7710,7710,7710,0
|
|
20240220,154300,2941071920,7710,7710,7710,7710,0
|
|
20240220,154200,2941071920,7710,7710,7710,7710,0
|
|
20240220,154100,2941071920,7710,7710,7710,7710,0
|
|
20240220,154000,2941071920,7710,7710,7710,7710,0
|
|
20240220,153900,2941071920,7710,7710,7710,7710,0
|
|
20240220,153800,2941071920,7710,7710,7710,7710,0
|
|
20240220,153700,2941071920,7710,7710,7710,7710,0
|
|
20240220,153600,2941071920,7710,7710,7710,7710,0
|
|
20240220,153500,2941071920,7710,7710,7710,7710,0
|
|
20240220,153400,2941071920,7710,7710,7710,7710,0
|
|
20240220,153300,2941071920,7710,7710,7710,7710,0
|
|
20240220,153200,2941071920,7710,7710,7710,7710,0
|
|
20240220,153100,2941071920,7710,7710,7710,7710,0
|
|
20240220,153000,2941071920,7710,7710,7710,7710,39160
|
|
20240220,152900,2790110120,7720,7720,7720,7720,0
|
|
20240220,152800,2790110120,7720,7720,7720,7720,0
|
|
20240220,152700,2790110120,7720,7720,7720,7720,0
|
|
20240220,152600,2790110120,7720,7720,7720,7720,0
|
|
20240220,152500,2790110120,7720,7720,7720,7720,0
|
|
20240220,152400,2790110120,7720,7720,7720,7720,0
|
|
20240220,152300,2790110120,7720,7720,7720,7720,0
|
|
20240220,152200,2790110120,7720,7720,7720,7720,0
|
|
20240220,152100,2790110120,7720,7720,7720,7720,0
|
|
20240220,152000,2790110120,7720,7720,7720,7720,0
|
|
20240220,151900,2790110120,7720,7740,7740,7720,2059
|
|
20240220,151800,2774202440,7730,7730,7740,7730,782
|
|
20240220,151700,2768157110,7730,7730,7740,7730,431
|
|
20240220,151600,2764824440,7740,7740,7740,7720,492
|
|
20240220,151500,2761018250,7730,7730,7740,7720,734
|
|
20240220,151400,2755345040,7740,7740,7740,7740,48
|
|
20240220,151300,2754973520,7740,7730,7740,7720,730
|
|
20240220,151200,2749326520,7730,7730,7730,7730,4
|
|
20240220,151100,2749295600,7730,7740,7740,7730,112
|
|
20240220,151000,2748428840,7740,7730,7740,7730,1422
|
|
20240220,150900,2737435780,7730,7730,7730,7730,9
|
|
20240220,150800,2737366210,7730,7740,7740,7730,54
|
|
20240220,150700,2736948490,7740,7740,7740,7740,1357
|
|
20240220,150600,2726445310,7740,7730,7740,7730,124
|
|
20240220,150500,2725485790,7740,7740,7740,7740,50
|
|
20240220,150400,2725098790,7740,7740,7740,7740,4
|
|
20240220,150300,2725067830,7740,7730,7740,7730,1195
|
|
20240220,150200,2715830430,7740,7750,7750,7740,1115
|
|
20240220,150100,2707200030,7740,7750,7750,7740,570
|
|
20240220,150000,2702787880,7750,7730,7750,7730,462
|
|
20240220,145900,2699212190,7740,7740,7740,7740,326
|
|
20240220,145800,2696688950,7740,7740,7740,7730,124
|
|
20240220,145700,2695729960,7730,7730,7730,7730,953
|
|
20240220,145600,2688363270,7730,7740,7740,7730,1599
|
|
20240220,145500,2675992520,7740,7740,7740,7730,944
|
|
20240220,145400,2668695000,7740,7730,7740,7730,7560
|
|
20240220,145300,2610183060,7740,7740,7740,7740,626
|
|
20240220,145200,2605337820,7740,7740,7740,7730,1336
|
|
20240220,145100,2594997530,7740,7740,7740,7730,225
|
|
20240220,145000,2593258140,7740,7720,7740,7720,688
|
|
20240220,144900,2587939890,7730,7730,7730,7720,312
|
|
20240220,144800,2585531040,7730,7720,7730,7720,120
|
|
20240220,144700,2584604630,7730,7720,7730,7720,438
|
|
20240220,144600,2581219820,7730,7720,7730,7720,25
|
|
20240220,144500,2581026810,7730,7740,7740,7730,15
|
|
20240220,144400,2580910830,7730,7730,7730,7730,309
|
|
20240220,144300,2578522260,7730,7730,7730,7730,34
|
|
20240220,144200,2578259440,7730,7730,7730,7720,447
|
|
20240220,144100,2574806400,7730,7730,7730,7730,417
|
|
20240220,144000,2571582990,7730,7730,7730,7730,684
|
|
20240220,143900,2566295670,7730,7740,7740,7730,259
|
|
20240220,143800,2564293570,7740,7730,7740,7730,479
|
|
20240220,143700,2560586890,7730,7730,7730,7730,214
|
|
20240220,143600,2558932670,7740,7730,7740,7730,661
|
|
20240220,143500,2553820590,7730,7730,7730,7730,19
|
|
20240220,143400,2553673720,7730,7730,7730,7730,116
|
|
20240220,143300,2552777040,7740,7740,7740,7740,50
|
|
20240220,143200,2552390040,7740,7740,7740,7740,33
|
|
20240220,143100,2552134620,7740,7740,7740,7740,6
|
|
20240220,143000,2552088180,7740,7740,7740,7720,1040
|
|
20240220,142900,2544038600,7730,7720,7730,7720,1456
|
|
20240220,142800,2532784990,7720,7720,7720,7720,543
|
|
20240220,142700,2528593030,7720,7730,7730,7720,102
|
|
20240220,142600,2527804590,7720,7720,7720,7720,636
|
|
20240220,142500,2522894670,7720,7720,7720,7710,2153
|
|
20240220,142400,2506273750,7720,7720,7720,7720,54
|
|
20240220,142300,2505856870,7720,7720,7720,7720,522
|
|
20240220,142200,2501827030,7720,7720,7720,7720,2594
|
|
20240220,142100,2481801350,7720,7730,7730,7720,1418
|
|
20240220,142000,2470854290,7730,7730,7730,7720,236
|
|
20240220,141900,2469031310,7730,7730,7730,7720,238
|
|
20240220,141800,2467192810,7730,7730,7730,7730,20
|
|
20240220,141700,2467038210,7730,7720,7730,7720,138
|
|
20240220,141600,2465972840,7730,7730,7730,7730,77
|
|
20240220,141500,2465377630,7730,7730,7730,7720,255
|
|
20240220,141400,2463407710,7730,7730,7740,7720,1721
|
|
20240220,141300,2450111310,7730,7730,7730,7730,1
|
|
20240220,141200,2450103580,7720,7730,7730,7720,527
|
|
20240220,141100,2446031120,7720,7720,7730,7720,225
|
|
20240220,141000,2444294110,7720,7720,7720,7720,369
|
|
20240220,140900,2441445430,7720,7720,7720,7720,183
|
|
20240220,140800,2440032670,7730,7720,7730,7720,34
|
|
20240220,140700,2439770090,7720,7730,7740,7720,1170
|
|
20240220,140600,2430726340,7730,7720,7730,7720,1427
|
|
20240220,140500,2419699630,7730,7730,7730,7720,189
|
|
20240220,140400,2418240370,7730,7730,7730,7730,1287
|
|
20240220,140300,2408291860,7740,7740,7740,7740,50
|
|
20240220,140200,2407904860,7740,7740,7740,7740,1029
|
|
20240220,140100,2399940400,7730,7730,7730,7730,161
|
|
20240220,140000,2398695870,7730,7730,7730,7730,202
|
|
20240220,135900,2397134410,7730,7730,7730,7730,106
|
|
20240220,135800,2396315030,7740,7740,7740,7730,1640
|
|
20240220,135700,2383637690,7740,7740,7740,7730,15
|
|
20240220,135600,2383521600,7740,7730,7740,7730,331
|
|
20240220,135500,2380961970,7720,7730,7730,7720,116
|
|
20240220,135400,2380066340,7730,7720,7730,7720,317
|
|
20240220,135300,2377617930,7720,7720,7720,7720,162
|
|
20240220,135200,2376367290,7730,7730,7730,7730,0
|
|
20240220,135100,2376367290,7730,7740,7740,7730,453
|
|
20240220,135000,2372865590,7730,7730,7730,7730,406
|
|
20240220,134900,2369727210,7740,7740,7740,7740,82
|
|
20240220,134800,2369092530,7740,7730,7750,7730,2631
|
|
20240220,134700,2348726690,7730,7730,7730,7730,234
|
|
20240220,134600,2346917870,7730,7730,7730,7730,620
|
|
20240220,134500,2342125270,7730,7730,7730,7730,106
|
|
20240220,134400,2341305890,7740,7730,7740,7730,577
|
|
20240220,134300,2336845580,7730,7730,7740,7730,867
|
|
20240220,134200,2330143640,7720,7730,7730,7720,141
|
|
20240220,134100,2329054910,7730,7730,7730,7720,2504
|
|
20240220,134000,2309723990,7730,7730,7730,7730,200
|
|
20240220,133900,2308177990,7730,7730,7730,7720,207
|
|
20240220,133800,2306579810,7730,7730,7730,7720,660
|
|
20240220,133700,2301484120,7730,7730,7730,7730,4
|
|
20240220,133600,2301453200,7740,7720,7740,7720,554
|
|
20240220,133500,2297176220,7740,7720,7740,7720,530
|
|
20240220,133400,2293079540,7730,7720,7730,7720,106
|
|
20240220,133300,2292260700,7730,7730,7730,7730,1
|
|
20240220,133200,2292252970,7720,7730,7730,7720,120
|
|
20240220,133100,2291326560,7720,7730,7730,7720,474
|
|
20240220,133000,2287667000,7730,7730,7730,7720,692
|
|
20240220,132900,2282324360,7730,7730,7730,7730,115
|
|
20240220,132800,2281435410,7730,7740,7740,7730,5658
|
|
20240220,132700,2237698040,7740,7740,7740,7730,877
|
|
20240220,132600,2230918560,7740,7750,7750,7730,383
|
|
20240220,132500,2227955810,7750,7730,7750,7730,21
|
|
20240220,132400,2227793460,7730,7730,7740,7730,1559
|
|
20240220,132300,2215732390,7730,7730,7730,7730,1703
|
|
20240220,132200,2202568200,7740,7740,7740,7740,7
|
|
20240220,132100,2202514020,7730,7750,7750,7730,290
|
|
20240220,132000,2200272200,7750,7750,7750,7750,1
|
|
20240220,131900,2200264450,7750,7730,7750,7730,210
|
|
20240220,131800,2198640160,7750,7740,7750,7740,11
|
|
20240220,131700,2198555000,7750,7740,7750,7740,26
|
|
20240220,131600,2198353750,7740,7730,7740,7730,365
|
|
20240220,131500,2195530550,7740,7740,7740,7740,1007
|
|
20240220,131400,2187736370,7740,7740,7740,7730,1097
|
|
20240220,131300,2179246970,7740,7740,7740,7740,70
|
|
20240220,131200,2178705170,7740,7730,7740,7730,161
|
|
20240220,131100,2177460620,7740,7730,7740,7730,285
|
|
20240220,131000,2175256730,7730,7740,7740,7730,120
|
|
20240220,130900,2174329120,7740,7740,7750,7730,676
|
|
20240220,130800,2169096990,7740,7740,7740,7740,0
|
|
20240220,130700,2169096990,7740,7740,7740,7740,3
|
|
20240220,130600,2169073770,7730,7740,7740,7730,329
|
|
20240220,130500,2166529540,7750,7740,7750,7740,95
|
|
20240220,130400,2165793990,7740,7740,7740,7730,645
|
|
20240220,130300,2160801700,7740,7730,7740,7730,348
|
|
20240220,130200,2158109140,7740,7740,7740,7740,15
|
|
20240220,130100,2157993040,7740,7740,7740,7730,141
|
|
20240220,130000,2156902660,7740,7740,7740,7740,7
|
|
20240220,125900,2156848480,7740,7740,7740,7730,7617
|
|
20240220,125800,2097964390,7740,7740,7740,7740,16
|
|
20240220,125700,2097840550,7740,7750,7750,7740,957
|
|
20240220,125600,2090433320,7740,7740,7740,7740,216
|
|
20240220,125500,2088761480,7740,7740,7750,7740,430
|
|
20240220,125400,2085433220,7740,7740,7740,7740,0
|
|
20240220,125300,2085433220,7740,7740,7740,7740,223
|
|
20240220,125200,2083707200,7750,7750,7750,7750,2
|
|
20240220,125100,2083691700,7740,7740,7740,7740,1
|
|
20240220,125000,2083683960,7740,7740,7740,7740,1721
|
|
20240220,124900,2070363420,7740,7740,7740,7740,155
|
|
20240220,124800,2069163720,7740,7740,7740,7740,0
|
|
20240220,124700,2069163720,7740,7750,7750,7740,122
|
|
20240220,124600,2068219360,7740,7740,7740,7740,508
|
|
20240220,124500,2064287440,7740,7740,7750,7740,489
|
|
20240220,124400,2060502330,7740,7740,7740,7740,432
|
|
20240220,124300,2057158650,7750,7750,7750,7750,30
|
|
20240220,124200,2056926150,7750,7750,7750,7750,12
|
|
20240220,124100,2056833150,7750,7740,7750,7740,266
|
|
20240220,124000,2054773300,7750,7750,7750,7750,11
|
|
20240220,123900,2054688050,7740,7740,7740,7740,118
|
|
20240220,123800,2053774730,7740,7740,7740,7740,820
|
|
20240220,123700,2047427930,7740,7730,7740,7730,103
|
|
20240220,123600,2046631730,7730,7740,7740,7730,1521
|
|
20240220,123500,2034872260,7740,7740,7740,7740,19
|
|
20240220,123400,2034725200,7740,7730,7740,7730,177
|
|
20240220,123300,2033356780,7740,7730,7740,7730,535
|
|
20240220,123200,2029216120,7740,7740,7740,7730,698
|
|
20240220,123100,2023818600,7740,7740,7740,7730,162
|
|
20240220,123000,2022566150,7740,7740,7740,7740,277
|
|
20240220,122900,2020422170,7740,7730,7740,7730,151
|
|
20240220,122800,2019254760,7730,7740,7740,7730,15
|
|
20240220,122700,2019138690,7740,7740,7740,7740,39
|
|
20240220,122600,2018836830,7740,7730,7740,7730,350
|
|
20240220,122500,2016131310,7740,7740,7740,7740,88
|
|
20240220,122400,2015450190,7730,7730,7730,7730,24
|
|
20240220,122300,2015264670,7730,7740,7740,7730,3459
|
|
20240220,122200,1988520380,7730,7740,7740,7730,8216
|
|
20240220,122100,1924988540,7740,7750,7750,7740,133
|
|
20240220,122000,1923958840,7750,7750,7750,7740,114
|
|
20240220,121900,1923075470,7750,7740,7750,7740,321
|
|
20240220,121800,1920588920,7750,7750,7750,7740,138
|
|
20240220,121700,1919519680,7750,7750,7750,7740,297
|
|
20240220,121600,1917219090,7750,7740,7750,7740,2840
|
|
20240220,121500,1895237480,7750,7750,7750,7750,747
|
|
20240220,121400,1889448230,7750,7750,7750,7740,148
|
|
20240220,121300,1888302680,7740,7760,7760,7740,3010
|
|
20240220,121200,1864977290,7750,7750,7760,7750,1245
|
|
20240220,121100,1855328270,7750,7760,7760,7750,129
|
|
20240220,121000,1854327240,7750,7760,7760,7750,448
|
|
20240220,120900,1850855210,7750,7760,7760,7750,123
|
|
20240220,120800,1849901900,7760,7760,7760,7760,88
|
|
20240220,120700,1849219020,7750,7750,7750,7750,245
|
|
20240220,120600,1847320270,7750,7750,7750,7750,10
|
|
20240220,120500,1847242770,7750,7750,7760,7750,94
|
|
20240220,120400,1846514260,7760,7760,7760,7750,170
|
|
20240220,120300,1845196700,7760,7760,7760,7760,14
|
|
20240220,120200,1845088060,7760,7760,7760,7760,1
|
|
20240220,120100,1845080300,7750,7750,7750,7750,300
|
|
20240220,120000,1842755300,7760,7760,7760,7750,173
|
|
20240220,115900,1841414530,7750,7750,7750,7750,133
|
|
20240220,115800,1840383780,7750,7760,7760,7750,197
|
|
20240220,115700,1838856430,7750,7750,7750,7750,0
|
|
20240220,115600,1838856430,7750,7760,7760,7750,202
|
|
20240220,115500,1837289930,7760,7750,7760,7750,75
|
|
20240220,115400,1836707990,7760,7750,7760,7750,1356
|
|
20240220,115300,1826198940,7760,7760,7760,7760,60
|
|
20240220,115200,1825733340,7760,7760,7770,7760,342
|
|
20240220,115100,1823079410,7770,7760,7770,7760,13
|
|
20240220,115000,1822978520,7760,7760,7760,7760,93
|
|
20240220,114900,1822256840,7750,7760,7760,7750,703
|
|
20240220,114800,1816803620,7760,7770,7770,7760,84
|
|
20240220,114700,1816151730,7760,7760,7780,7760,123
|
|
20240220,114600,1815197230,7760,7760,7760,7760,0
|
|
20240220,114500,1815197230,7760,7760,7760,7760,2
|
|
20240220,114400,1815181710,7780,7770,7780,7760,111
|
|
20240220,114300,1814319330,7780,7770,7780,7760,77
|
|
20240220,114200,1813721270,7780,7770,7780,7770,11
|
|
20240220,114100,1813635790,7780,7780,7780,7780,70
|
|
20240220,114000,1813091190,7780,7780,7780,7780,0
|
|
20240220,113900,1813091190,7780,7780,7780,7780,2
|
|
20240220,113800,1813075630,7780,7770,7780,7760,1046
|
|
20240220,113700,1804948800,7790,7790,7790,7770,312
|
|
20240220,113600,1802524120,7780,7780,7780,7780,228
|
|
20240220,113500,1800750280,7780,7780,7780,7780,1277
|
|
20240220,113400,1790815220,7770,7770,7770,7770,265
|
|
20240220,113300,1788756170,7770,7770,7770,7770,4
|
|
20240220,113200,1788725090,7770,7770,7770,7770,0
|
|
20240220,113100,1788725090,7770,7760,7770,7760,213
|
|
20240220,113000,1787072160,7760,7760,7760,7760,8
|
|
20240220,112900,1787010080,7760,7760,7760,7760,1
|
|
20240220,112800,1787002320,7760,7760,7760,7760,2
|
|
20240220,112700,1786986800,7760,7760,7760,7760,25
|
|
20240220,112600,1786792800,7780,7780,7780,7780,1
|
|
20240220,112500,1786785020,7780,7760,7780,7760,5499
|
|
20240220,112400,1744030520,7760,7760,7760,7760,30
|
|
20240220,112300,1743797720,7760,7750,7770,7750,50
|
|
20240220,112200,1743410090,7770,7760,7770,7760,44
|
|
20240220,112100,1743068640,7760,7760,7760,7750,421
|
|
20240220,112000,1739802210,7760,7770,7770,7760,20
|
|
20240220,111900,1739646910,7760,7750,7760,7750,199
|
|
20240220,111800,1738104650,7750,7750,7750,7750,1250
|
|
20240220,111700,1728417150,7750,7770,7770,7750,1102
|
|
20240220,111600,1719856650,7770,7740,7770,7740,5613
|
|
20240220,111500,1676256350,7730,7750,7750,7730,252
|
|
20240220,111400,1674307930,7750,7740,7750,7740,158
|
|
20240220,111300,1673084990,7750,7740,7750,7740,141
|
|
20240220,111200,1671993600,7740,7740,7740,7740,249
|
|
20240220,111100,1670066340,7740,7740,7740,7740,416
|
|
20240220,111000,1666846500,7730,7740,7740,7730,4108
|
|
20240220,110900,1635089160,7730,7740,7740,7730,708
|
|
20240220,110800,1629612600,7740,7750,7750,7740,320
|
|
20240220,110700,1627135730,7740,7740,7740,7740,500
|
|
20240220,110600,1623265730,7740,7750,7750,7730,2236
|
|
20240220,110500,1605964600,7750,7750,7750,7750,47
|
|
20240220,110400,1605600350,7750,7740,7750,7740,545
|
|
20240220,110300,1601381030,7740,7740,7740,7730,1834
|
|
20240220,110200,1587191090,7740,7760,7770,7730,28359
|
|
20240220,110100,1367506390,7770,7770,7770,7770,3219
|
|
20240220,110000,1342494760,7760,7750,7760,7750,145
|
|
20240220,105900,1341369610,7760,7750,7760,7750,814
|
|
20240220,105800,1335054350,7760,7760,7760,7750,236
|
|
20240220,105700,1333223090,7750,7750,7750,7750,302
|
|
20240220,105600,1330882590,7760,7750,7760,7750,1518
|
|
20240220,105500,1319102990,7750,7750,7760,7750,262
|
|
20240220,105400,1317072330,7750,7750,7760,7750,3982
|
|
20240220,105300,1286211610,7760,7760,7760,7760,658
|
|
20240220,105200,1281105530,7760,7770,7770,7760,9
|
|
20240220,105100,1281035670,7760,7760,7770,7760,382
|
|
20240220,105000,1278071340,7760,7760,7760,7760,11
|
|
20240220,104900,1277985980,7770,7760,7770,7760,1691
|
|
20240220,104800,1264859900,7750,7750,7760,7750,65
|
|
20240220,104700,1264355810,7750,7760,7760,7750,354
|
|
20240220,104600,1261612290,7750,7750,7750,7750,7290
|
|
20240220,104500,1205114790,7760,7760,7760,7760,3741
|
|
20240220,104400,1176084630,7760,7760,7770,7760,157
|
|
20240220,104300,1174866290,7770,7760,7770,7760,71
|
|
20240220,104200,1174314730,7760,7760,7770,7760,1689
|
|
20240220,104100,1161198050,7760,7780,7780,7750,18710
|
|
20240220,104000,1015917120,7770,7770,7780,7770,39
|
|
20240220,103900,1015614050,7770,7770,7780,7770,16
|
|
20240220,103800,1015489720,7770,7770,7770,7770,147
|
|
20240220,103700,1014347530,7770,7770,7780,7770,14
|
|
20240220,103600,1014238730,7770,7770,7770,7770,21
|
|
20240220,103500,1014075560,7770,7770,7770,7770,7
|
|
20240220,103400,1014021170,7770,7780,7780,7770,530
|
|
20240220,103300,1009902640,7780,7780,7780,7770,2115
|
|
20240220,103200,993448020,7780,7780,7790,7770,2146
|
|
20240220,103100,976752750,7770,7770,7780,7770,2222
|
|
20240220,103000,959487170,7770,7770,7780,7770,20
|
|
20240220,102900,959331650,7780,7780,7780,7780,39
|
|
20240220,102800,959028230,7770,7770,7770,7770,1
|
|
20240220,102700,959020460,7780,7780,7780,7780,482
|
|
20240220,102600,955270500,7780,7780,7780,7780,372
|
|
20240220,102500,952376340,7770,7770,7780,7770,912
|
|
20240220,102400,945286810,7780,7770,7780,7770,4
|
|
20240220,102300,945255710,7780,7780,7780,7780,102
|
|
20240220,102200,944462150,7780,7780,7780,7770,203
|
|
20240220,102100,942882830,7770,7760,7770,7760,624
|
|
20240220,102000,938034370,7770,7760,7770,7760,2564
|
|
20240220,101900,918135090,7760,7770,7770,7760,412
|
|
20240220,101800,914933870,7770,7760,7770,7760,28
|
|
20240220,101700,914716320,7760,7760,7770,7750,1868
|
|
20240220,101600,900206090,7760,7750,7760,7750,279
|
|
20240220,101500,898042060,7760,7750,7760,7750,534
|
|
20240220,101400,893898240,7760,7760,7760,7750,686
|
|
20240220,101300,888576220,7760,7760,7760,7750,142
|
|
20240220,101200,887474540,7760,7760,7760,7750,2924
|
|
20240220,101100,864784320,7770,7770,7770,7760,981
|
|
20240220,101000,857164920,7770,7770,7770,7770,0
|
|
20240220,100900,857164920,7770,7760,7770,7760,264
|
|
20240220,100800,855115580,7770,7760,7770,7760,222
|
|
20240220,100700,853392340,7770,7760,7770,7760,58
|
|
20240220,100600,852942210,7760,7760,7770,7760,13
|
|
20240220,100500,852841230,7770,7770,7770,7760,72
|
|
20240220,100400,852282140,7770,7770,7770,7760,161
|
|
20240220,100300,851032500,7770,7760,7770,7760,1631
|
|
20240220,100200,838361570,7760,7760,7770,7750,202
|
|
20240220,100100,836794160,7760,7760,7770,7750,142
|
|
20240220,100000,835693280,7760,7770,7770,7750,4211
|
|
20240220,095900,803021820,7770,7770,7770,7760,739
|
|
20240220,095800,797286420,7770,7780,7780,7770,104
|
|
20240220,095700,796478140,7780,7770,7780,7770,185
|
|
20240220,095600,795040660,7770,7780,7780,7770,720
|
|
20240220,095500,789445960,7780,7770,7780,7770,116
|
|
20240220,095400,788544610,7770,7770,7770,7770,255
|
|
20240220,095300,786563260,7770,7770,7770,7770,806
|
|
20240220,095200,780300640,7770,7760,7770,7760,1420
|
|
20240220,095100,769281150,7760,7760,7770,7760,302
|
|
20240220,095000,766937600,7760,7770,7770,7760,142
|
|
20240220,094900,765835510,7770,7780,7780,7770,183
|
|
20240220,094800,764413550,7780,7760,7780,7760,841
|
|
20240220,094700,757879030,7760,7760,7770,7760,789
|
|
20240220,094600,751756240,7760,7770,7770,7760,717
|
|
20240220,094500,746191620,7760,7760,7760,7760,763
|
|
20240220,094400,740270740,7760,7750,7760,7750,310
|
|
20240220,094300,737866830,7750,7770,7770,7750,5918
|
|
20240220,094200,691936330,7770,7780,7780,7770,113
|
|
20240220,094100,691058190,7770,7770,7770,7770,467
|
|
20240220,094000,687429600,7770,7760,7770,7760,1172
|
|
20240220,093900,678325640,7760,7760,7770,7760,831
|
|
20240220,093800,671871930,7770,7780,7780,7760,4719
|
|
20240220,093700,635212500,7790,7790,7790,7770,647
|
|
20240220,093600,630176760,7780,7770,7790,7770,476
|
|
20240220,093500,626473470,7790,7780,7790,7770,2799
|
|
20240220,093400,604710680,7780,7790,7790,7780,88
|
|
20240220,093300,604026030,7790,7790,7790,7780,2745
|
|
20240220,093200,582647950,7790,7790,7790,7780,668
|
|
20240220,093100,577444240,7780,7770,7790,7760,4907
|
|
20240220,093000,539308390,7760,7770,7770,7760,157
|
|
20240220,092900,538089520,7760,7760,7770,7760,2176
|
|
20240220,092800,521203740,7760,7770,7770,7760,2048
|
|
20240220,092700,505290980,7760,7760,7770,7760,1756
|
|
20240220,092600,491664310,7760,7770,7770,7760,1855
|
|
20240220,092500,477257390,7770,7780,7780,7760,1378
|
|
20240220,092400,466550690,7770,7770,7770,7770,11
|
|
20240220,092300,466465220,7790,7760,7790,7760,6
|
|
20240220,092200,466418540,7760,7780,7780,7750,13469
|
|
20240220,092100,361879390,7780,7780,7780,7780,189
|
|
20240220,092000,360408970,7780,7770,7780,7760,2714
|
|
20240220,091900,339341930,7780,7800,7800,7770,10430
|
|
20240220,091800,258202200,7800,7800,7800,7790,2061
|
|
20240220,091700,242127500,7790,7790,7800,7790,326
|
|
20240220,091600,239587940,7790,7790,7790,7790,1563
|
|
20240220,091500,227412170,7790,7790,7790,7780,3631
|
|
20240220,091400,199148910,7780,7800,7810,7780,6083
|
|
20240220,091300,151735650,7800,7810,7820,7800,2843
|
|
20240220,091200,129559710,7800,7820,7820,7800,406
|
|
20240220,091100,126388920,7810,7820,7820,7810,1583
|
|
20240220,091000,114025540,7810,7820,7820,7810,471
|
|
20240220,090900,110344040,7820,7830,7830,7810,1037
|
|
20240220,090800,102242250,7830,7820,7830,7810,2900
|
|
20240220,090700,79576930,7830,7830,7830,7820,340
|
|
20240220,090600,76915540,7830,7830,7830,7820,333
|
|
20240220,090500,74310450,7820,7820,7820,7820,921
|
|
20240220,090400,67108230,7830,7840,7840,7830,634
|
|
20240220,090300,62143810,7840,7840,7840,7830,338
|
|
20240220,090200,59494000,7840,7830,7840,7830,962
|
|
20240220,090100,51961520,7830,7830,7830,7810,1642
|
|
20240220,090000,39112210,7820,7860,7870,7800,4987
|