586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184300,423907905,2285,2285,2285,2285,2685
|
|
20240220,184200,423907905,2285,2285,2285,2285,0
|
|
20240220,184100,423907905,2285,2285,2285,2285,0
|
|
20240220,184000,423907905,2285,2285,2285,2285,0
|
|
20240220,183900,423907905,2285,2285,2285,2285,0
|
|
20240220,183800,423907905,2285,2285,2285,2285,0
|
|
20240220,183700,423907905,2285,2285,2285,2285,0
|
|
20240220,183600,423907905,2285,2285,2285,2285,0
|
|
20240220,183500,423907905,2285,2285,2285,2285,0
|
|
20240220,183400,423907905,2285,2285,2285,2285,0
|
|
20240220,183300,423907905,2285,2285,2285,2285,0
|
|
20240220,183200,423907905,2285,2285,2285,2285,0
|
|
20240220,183100,423907905,2285,2285,2285,2285,0
|
|
20240220,183000,423907905,2285,2285,2285,2285,0
|
|
20240220,182900,423907905,2285,2285,2285,2285,0
|
|
20240220,182800,423907905,2285,2285,2285,2285,0
|
|
20240220,182700,423907905,2285,2285,2285,2285,0
|
|
20240220,182600,423907905,2285,2285,2285,2285,0
|
|
20240220,182500,423907905,2285,2285,2285,2285,0
|
|
20240220,182400,423907905,2285,2285,2285,2285,0
|
|
20240220,182300,423907905,2285,2285,2285,2285,0
|
|
20240220,182200,423907905,2285,2285,2285,2285,0
|
|
20240220,182100,423907905,2285,2285,2285,2285,0
|
|
20240220,182000,423907905,2285,2285,2285,2285,0
|
|
20240220,181900,423907905,2285,2285,2285,2285,0
|
|
20240220,181800,423907905,2285,2285,2285,2285,0
|
|
20240220,181700,423907905,2285,2285,2285,2285,0
|
|
20240220,181600,423907905,2285,2285,2285,2285,0
|
|
20240220,181500,423907905,2285,2285,2285,2285,0
|
|
20240220,181400,423907905,2285,2285,2285,2285,0
|
|
20240220,181300,423907905,2285,2285,2285,2285,2685
|
|
20240220,181200,423907905,2285,2285,2285,2285,0
|
|
20240220,181100,423907905,2285,2285,2285,2285,0
|
|
20240220,181000,423907905,2285,2285,2285,2285,0
|
|
20240220,180900,423907905,2285,2285,2285,2285,0
|
|
20240220,180800,423907905,2285,2285,2285,2285,0
|
|
20240220,180700,423907905,2285,2285,2285,2285,0
|
|
20240220,180600,423907905,2285,2285,2285,2285,0
|
|
20240220,180500,423907905,2285,2285,2285,2285,0
|
|
20240220,180400,423907905,2285,2285,2285,2285,0
|
|
20240220,180300,423907905,2285,2285,2285,2285,0
|
|
20240220,180200,423907905,2285,2285,2285,2285,0
|
|
20240220,180100,423907905,2285,2285,2285,2285,0
|
|
20240220,180000,423907905,2285,2285,2285,2285,0
|
|
20240220,175900,423907905,2285,2285,2285,2285,0
|
|
20240220,175800,423907905,2285,2285,2285,2285,0
|
|
20240220,175700,423907905,2285,2285,2285,2285,0
|
|
20240220,175600,423907905,2285,2285,2285,2285,0
|
|
20240220,175500,423907905,2285,2285,2285,2285,0
|
|
20240220,175400,423907905,2285,2285,2285,2285,0
|
|
20240220,175300,423907905,2285,2285,2285,2285,0
|
|
20240220,175200,423907905,2285,2285,2285,2285,0
|
|
20240220,175100,423907905,2285,2285,2285,2285,0
|
|
20240220,175000,423907905,2285,2285,2285,2285,0
|
|
20240220,174900,423907905,2285,2285,2285,2285,0
|
|
20240220,174800,423907905,2285,2285,2285,2285,0
|
|
20240220,174700,423907905,2285,2285,2285,2285,0
|
|
20240220,174600,423907905,2285,2285,2285,2285,0
|
|
20240220,174500,423907905,2285,2285,2285,2285,0
|
|
20240220,174400,423907905,2285,2285,2285,2285,0
|
|
20240220,174300,423907905,2285,2285,2285,2285,2685
|
|
20240220,174200,423907905,2285,2285,2285,2285,0
|
|
20240220,174100,423907905,2285,2285,2285,2285,0
|
|
20240220,174000,423907905,2285,2285,2285,2285,0
|
|
20240220,173900,423907905,2285,2285,2285,2285,0
|
|
20240220,173800,423907905,2285,2285,2285,2285,0
|
|
20240220,173700,423907905,2285,2285,2285,2285,0
|
|
20240220,173600,423907905,2285,2285,2285,2285,0
|
|
20240220,173500,423907905,2285,2285,2285,2285,0
|
|
20240220,173400,423907905,2285,2285,2285,2285,0
|
|
20240220,173300,423907905,2285,2285,2285,2285,0
|
|
20240220,173200,423907905,2285,2285,2285,2285,0
|
|
20240220,173100,423907905,2285,2285,2285,2285,0
|
|
20240220,173000,423907905,2285,2285,2285,2285,0
|
|
20240220,172900,423907905,2285,2285,2285,2285,0
|
|
20240220,172800,423907905,2285,2285,2285,2285,0
|
|
20240220,172700,423907905,2285,2285,2285,2285,0
|
|
20240220,172600,423907905,2285,2285,2285,2285,0
|
|
20240220,172500,423907905,2285,2285,2285,2285,0
|
|
20240220,172400,423907905,2285,2285,2285,2285,0
|
|
20240220,172300,423907905,2285,2285,2285,2285,0
|
|
20240220,172200,423907905,2285,2285,2285,2285,0
|
|
20240220,172100,423907905,2285,2285,2285,2285,0
|
|
20240220,172000,423907905,2285,2285,2285,2285,0
|
|
20240220,171900,423907905,2285,2285,2285,2285,0
|
|
20240220,171800,423907905,2285,2285,2285,2285,0
|
|
20240220,171700,423907905,2285,2285,2285,2285,0
|
|
20240220,171600,423907905,2285,2285,2285,2285,0
|
|
20240220,171500,423907905,2285,2285,2285,2285,0
|
|
20240220,171400,423907905,2285,2285,2285,2285,0
|
|
20240220,171300,423907905,2285,2285,2285,2285,2685
|
|
20240220,171200,423907905,2285,2285,2285,2285,0
|
|
20240220,171100,423907905,2285,2285,2285,2285,0
|
|
20240220,171000,423907905,2285,2285,2285,2285,0
|
|
20240220,170900,423907905,2285,2285,2285,2285,0
|
|
20240220,170800,423907905,2285,2285,2285,2285,0
|
|
20240220,170700,423907905,2285,2285,2285,2285,0
|
|
20240220,170600,423907905,2285,2285,2285,2285,0
|
|
20240220,170500,423907905,2285,2285,2285,2285,0
|
|
20240220,170400,423907905,2285,2285,2285,2285,0
|
|
20240220,170300,423907905,2285,2285,2285,2285,0
|
|
20240220,170200,423907905,2285,2285,2285,2285,0
|
|
20240220,170100,423907905,2285,2285,2285,2285,0
|
|
20240220,170000,423907905,2285,2285,2285,2285,0
|
|
20240220,165900,423907905,2285,2285,2285,2285,0
|
|
20240220,165800,423907905,2285,2285,2285,2285,0
|
|
20240220,165700,423907905,2285,2285,2285,2285,0
|
|
20240220,165600,423907905,2285,2285,2285,2285,0
|
|
20240220,165500,423907905,2285,2285,2285,2285,0
|
|
20240220,165400,423907905,2285,2285,2285,2285,0
|
|
20240220,165300,423907905,2285,2285,2285,2285,0
|
|
20240220,165200,423907905,2285,2285,2285,2285,0
|
|
20240220,165100,423907905,2285,2285,2285,2285,0
|
|
20240220,165000,423907905,2285,2285,2285,2285,0
|
|
20240220,164900,423907905,2285,2285,2285,2285,0
|
|
20240220,164800,423907905,2285,2285,2285,2285,0
|
|
20240220,164700,423907905,2285,2285,2285,2285,0
|
|
20240220,164600,423907905,2285,2285,2285,2285,0
|
|
20240220,164500,423907905,2285,2285,2285,2285,0
|
|
20240220,164400,423907905,2285,2285,2285,2285,0
|
|
20240220,164300,423907905,2285,2285,2285,2285,2685
|
|
20240220,164200,423907905,2285,2285,2285,2285,0
|
|
20240220,164100,423907905,2285,2285,2285,2285,0
|
|
20240220,164000,423907905,2285,2285,2285,2285,0
|
|
20240220,163900,423907905,2285,2285,2285,2285,0
|
|
20240220,163800,423907905,2285,2285,2285,2285,0
|
|
20240220,163700,423907905,2285,2285,2285,2285,0
|
|
20240220,163600,423907905,2285,2285,2285,2285,0
|
|
20240220,163500,423907905,2285,2285,2285,2285,0
|
|
20240220,163400,423907905,2285,2285,2285,2285,0
|
|
20240220,163300,423907905,2285,2285,2285,2285,0
|
|
20240220,163200,423907905,2285,2285,2285,2285,0
|
|
20240220,163100,423907905,2285,2285,2285,2285,0
|
|
20240220,163000,423907905,2285,2285,2285,2285,0
|
|
20240220,162900,423907905,2285,2285,2285,2285,0
|
|
20240220,162800,423907905,2285,2285,2285,2285,0
|
|
20240220,162700,423907905,2285,2285,2285,2285,0
|
|
20240220,162600,423907905,2285,2285,2285,2285,0
|
|
20240220,162500,423907905,2285,2285,2285,2285,0
|
|
20240220,162400,423907905,2285,2285,2285,2285,0
|
|
20240220,162300,423907905,2285,2285,2285,2285,0
|
|
20240220,162200,423907905,2285,2285,2285,2285,0
|
|
20240220,162100,423907905,2285,2285,2285,2285,0
|
|
20240220,162000,423907905,2285,2285,2285,2285,0
|
|
20240220,161900,423907905,2285,2285,2285,2285,0
|
|
20240220,161800,423907905,2285,2285,2285,2285,0
|
|
20240220,161700,423907905,2285,2285,2285,2285,0
|
|
20240220,161600,423907905,2285,2285,2285,2285,0
|
|
20240220,161500,423907905,2285,2285,2285,2285,0
|
|
20240220,161400,423907905,2285,2285,2285,2285,0
|
|
20240220,161300,423907905,2285,2285,2285,2285,2685
|
|
20240220,161200,423907905,2285,2285,2285,2285,0
|
|
20240220,161100,423907905,2285,2285,2285,2285,0
|
|
20240220,161000,423907905,2285,2285,2285,2285,0
|
|
20240220,160900,423907905,2285,2285,2285,2285,0
|
|
20240220,160800,423907905,2285,2285,2285,2285,0
|
|
20240220,160700,423907905,2285,2285,2285,2285,0
|
|
20240220,160600,423907905,2285,2285,2285,2285,0
|
|
20240220,160500,423907905,2285,2285,2285,2285,0
|
|
20240220,160400,423907905,2285,2285,2285,2285,0
|
|
20240220,160300,423907905,2285,2285,2285,2285,0
|
|
20240220,160200,423907905,2285,2285,2285,2285,0
|
|
20240220,160100,423907905,2285,2285,2285,2285,0
|
|
20240220,160000,423907905,2285,2285,2285,2285,0
|
|
20240220,155900,423907905,2285,2285,2285,2285,0
|
|
20240220,155800,423907905,2285,2285,2285,2285,0
|
|
20240220,155700,423907905,2285,2285,2285,2285,0
|
|
20240220,155600,423907905,2285,2285,2285,2285,0
|
|
20240220,155500,423907905,2285,2285,2285,2285,0
|
|
20240220,155400,423907905,2285,2285,2285,2285,0
|
|
20240220,155300,423907905,2285,2285,2285,2285,0
|
|
20240220,155200,423907905,2285,2285,2285,2285,0
|
|
20240220,155100,423907905,2285,2285,2285,2285,0
|
|
20240220,155000,423907905,2285,2285,2285,2285,0
|
|
20240220,154900,423907905,2285,2285,2285,2285,0
|
|
20240220,154800,423907905,2285,2285,2285,2285,0
|
|
20240220,154700,423907905,2285,2285,2285,2285,0
|
|
20240220,154600,423907905,2285,2285,2285,2285,0
|
|
20240220,154500,423907905,2285,2285,2285,2285,0
|
|
20240220,154400,423907905,2285,2285,2285,2285,0
|
|
20240220,154300,423907905,2285,2285,2285,2285,2685
|
|
20240220,154200,423907905,2285,2285,2285,2285,0
|
|
20240220,154100,423907905,2285,2285,2285,2285,0
|
|
20240220,154000,423907905,2285,2285,2285,2285,0
|
|
20240220,153900,423907905,2285,2285,2285,2285,0
|
|
20240220,153800,423907905,2285,2285,2285,2285,0
|
|
20240220,153700,423907905,2285,2285,2285,2285,0
|
|
20240220,153600,423907905,2285,2285,2285,2285,0
|
|
20240220,153500,423907905,2285,2285,2285,2285,0
|
|
20240220,153400,423907905,2285,2285,2285,2285,0
|
|
20240220,153300,423907905,2285,2285,2285,2285,0
|
|
20240220,153200,423907905,2285,2285,2285,2285,0
|
|
20240220,153100,423907905,2285,2285,2285,2285,0
|
|
20240220,153000,423907905,2285,2285,2285,2285,2685
|
|
20240220,152900,417772680,2285,2285,2285,2285,0
|
|
20240220,152800,417772680,2285,2285,2285,2285,0
|
|
20240220,152700,417772680,2285,2285,2285,2285,0
|
|
20240220,152600,417772680,2285,2285,2285,2285,0
|
|
20240220,152500,417772680,2285,2285,2285,2285,0
|
|
20240220,152400,417772680,2285,2285,2285,2285,0
|
|
20240220,152300,417772680,2285,2285,2285,2285,0
|
|
20240220,152200,417772680,2285,2285,2285,2285,0
|
|
20240220,152100,417772680,2285,2285,2285,2285,0
|
|
20240220,152000,417772680,2285,2285,2285,2285,0
|
|
20240220,151900,417772680,2285,2275,2285,2275,13524
|
|
20240220,151800,386941425,2275,2280,2285,2275,2527
|
|
20240220,151700,381180655,2280,2280,2280,2280,6700
|
|
20240220,151600,365904655,2285,2285,2285,2285,10
|
|
20240220,151500,365881805,2280,2280,2280,2280,0
|
|
20240220,151400,365881805,2280,2285,2285,2280,4624
|
|
20240220,151300,355338920,2285,2285,2285,2285,438
|
|
20240220,151200,354338090,2285,2285,2285,2285,41
|
|
20240220,151100,354244405,2280,2280,2280,2280,4000
|
|
20240220,151000,345124405,2285,2285,2285,2285,510
|
|
20240220,150900,343959055,2280,2280,2280,2280,6
|
|
20240220,150800,343945375,2280,2280,2280,2280,5
|
|
20240220,150700,343933975,2280,2280,2280,2280,4500
|
|
20240220,150600,333673975,2290,2285,2290,2280,865
|
|
20240220,150500,331701610,2285,2290,2290,2285,10412
|
|
20240220,150400,307910045,2290,2290,2290,2290,2441
|
|
20240220,150300,302320155,2290,2290,2290,2290,2
|
|
20240220,150200,302315575,2290,2290,2290,2290,7
|
|
20240220,150100,302299545,2290,2290,2290,2290,294
|
|
20240220,150000,301626285,2290,2290,2290,2290,15566
|
|
20240220,145900,265980145,2290,2290,2290,2290,1000
|
|
20240220,145800,263690145,2290,2290,2295,2290,1004
|
|
20240220,145700,261390975,2295,2290,2295,2290,1001
|
|
20240220,145600,259098680,2295,2295,2295,2295,0
|
|
20240220,145500,259098680,2295,2295,2295,2295,0
|
|
20240220,145400,259098680,2295,2295,2295,2295,0
|
|
20240220,145300,259098680,2295,2295,2295,2295,11
|
|
20240220,145200,259073435,2295,2295,2295,2295,15
|
|
20240220,145100,259039010,2290,2290,2290,2290,0
|
|
20240220,145000,259039010,2290,2290,2290,2290,500
|
|
20240220,144900,257894010,2290,2290,2290,2290,500
|
|
20240220,144800,256749010,2290,2290,2290,2290,1500
|
|
20240220,144700,253314010,2295,2295,2295,2295,2
|
|
20240220,144600,253309420,2295,2295,2295,2295,0
|
|
20240220,144500,253309420,2295,2295,2295,2295,2
|
|
20240220,144400,253304830,2290,2290,2290,2290,842
|
|
20240220,144300,251376650,2290,2290,2290,2290,500
|
|
20240220,144200,250231650,2295,2295,2295,2295,149
|
|
20240220,144100,249889695,2290,2290,2290,2290,802
|
|
20240220,144000,248053115,2290,2295,2295,2290,1010
|
|
20240220,143900,245740165,2290,2290,2290,2290,0
|
|
20240220,143800,245740165,2290,2290,2290,2290,0
|
|
20240220,143700,245740165,2290,2290,2290,2290,2183
|
|
20240220,143600,240741095,2295,2295,2295,2295,3401
|
|
20240220,143500,232935800,2295,2295,2295,2295,2
|
|
20240220,143400,232931210,2295,2295,2295,2295,0
|
|
20240220,143300,232931210,2295,2295,2295,2295,20
|
|
20240220,143200,232885310,2295,2295,2295,2295,39
|
|
20240220,143100,232795805,2295,2290,2295,2290,578
|
|
20240220,143000,231472165,2290,2290,2290,2290,80
|
|
20240220,142900,231288965,2290,2290,2290,2290,462
|
|
20240220,142800,230230985,2290,2290,2290,2290,30
|
|
20240220,142700,230162285,2295,2295,2295,2295,0
|
|
20240220,142600,230162285,2295,2295,2295,2295,0
|
|
20240220,142500,230162285,2295,2295,2295,2295,0
|
|
20240220,142400,230162285,2295,2295,2295,2295,501
|
|
20240220,142300,229012490,2290,2290,2290,2290,0
|
|
20240220,142200,229012490,2290,2290,2290,2290,60
|
|
20240220,142100,228875090,2290,2290,2290,2290,0
|
|
20240220,142000,228875090,2290,2290,2290,2290,0
|
|
20240220,141900,228875090,2290,2290,2290,2290,0
|
|
20240220,141800,228875090,2290,2290,2290,2290,5
|
|
20240220,141700,228863640,2290,2290,2290,2290,0
|
|
20240220,141600,228863640,2290,2290,2290,2290,0
|
|
20240220,141500,228863640,2290,2290,2290,2290,0
|
|
20240220,141400,228863640,2290,2290,2290,2290,2183
|
|
20240220,141300,223864570,2295,2295,2295,2295,0
|
|
20240220,141200,223864570,2295,2295,2295,2295,1
|
|
20240220,141100,223862275,2295,2295,2295,2295,0
|
|
20240220,141000,223862275,2295,2295,2295,2295,11
|
|
20240220,140900,223837030,2290,2290,2290,2290,100
|
|
20240220,140800,223608030,2295,2295,2295,2295,33
|
|
20240220,140700,223532295,2290,2290,2290,2290,143
|
|
20240220,140600,223204825,2295,2290,2295,2290,182
|
|
20240220,140500,222787545,2295,2295,2295,2295,0
|
|
20240220,140400,222787545,2295,2295,2295,2295,10
|
|
20240220,140300,222764595,2295,2295,2295,2295,10
|
|
20240220,140200,222741645,2295,2295,2295,2295,0
|
|
20240220,140100,222741645,2295,2295,2295,2295,1
|
|
20240220,140000,222739350,2295,2295,2295,2295,1
|
|
20240220,135900,222737055,2295,2295,2295,2295,0
|
|
20240220,135800,222737055,2295,2295,2295,2295,20
|
|
20240220,135700,222691155,2295,2295,2295,2295,0
|
|
20240220,135600,222691155,2295,2295,2295,2295,0
|
|
20240220,135500,222691155,2295,2295,2295,2295,0
|
|
20240220,135400,222691155,2295,2295,2295,2295,0
|
|
20240220,135300,222691155,2295,2295,2295,2295,0
|
|
20240220,135200,222691155,2295,2295,2295,2295,1
|
|
20240220,135100,222688860,2290,2290,2290,2290,52
|
|
20240220,135000,222569780,2295,2295,2295,2295,100
|
|
20240220,134900,222340280,2295,2295,2295,2295,0
|
|
20240220,134800,222340280,2295,2295,2295,2295,0
|
|
20240220,134700,222340280,2295,2295,2295,2295,0
|
|
20240220,134600,222340280,2295,2295,2295,2295,458
|
|
20240220,134500,221289170,2295,2295,2295,2295,0
|
|
20240220,134400,221289170,2295,2295,2295,2295,0
|
|
20240220,134300,221289170,2295,2295,2295,2295,0
|
|
20240220,134200,221289170,2295,2295,2295,2295,0
|
|
20240220,134100,221289170,2295,2295,2295,2295,10
|
|
20240220,134000,221266220,2295,2295,2295,2295,0
|
|
20240220,133900,221266220,2295,2295,2295,2295,2
|
|
20240220,133800,221261630,2295,2295,2295,2295,0
|
|
20240220,133700,221261630,2295,2295,2295,2295,0
|
|
20240220,133600,221261630,2295,2295,2295,2295,4
|
|
20240220,133500,221252450,2295,2295,2295,2295,3
|
|
20240220,133400,221245565,2295,2295,2295,2295,2
|
|
20240220,133300,221240975,2295,2295,2295,2295,0
|
|
20240220,133200,221240975,2295,2295,2295,2295,0
|
|
20240220,133100,221240975,2295,2290,2295,2290,3267
|
|
20240220,133000,213758210,2295,2295,2295,2295,0
|
|
20240220,132900,213758210,2295,2295,2295,2295,15
|
|
20240220,132800,213723785,2295,2295,2295,2295,5
|
|
20240220,132700,213712310,2290,2290,2290,2290,0
|
|
20240220,132600,213712310,2290,2290,2290,2290,0
|
|
20240220,132500,213712310,2290,2295,2295,2290,431
|
|
20240220,132400,212725165,2295,2295,2295,2295,0
|
|
20240220,132300,212725165,2295,2295,2295,2295,20
|
|
20240220,132200,212679265,2295,2295,2295,2295,470
|
|
20240220,132100,211600615,2295,2295,2295,2295,0
|
|
20240220,132000,211600615,2295,2295,2295,2295,0
|
|
20240220,131900,211600615,2295,2295,2295,2295,0
|
|
20240220,131800,211600615,2295,2295,2295,2295,0
|
|
20240220,131700,211600615,2295,2295,2295,2295,353
|
|
20240220,131600,210790480,2295,2295,2295,2295,0
|
|
20240220,131500,210790480,2295,2295,2295,2295,0
|
|
20240220,131400,210790480,2295,2295,2295,2295,0
|
|
20240220,131300,210790480,2295,2295,2295,2295,223
|
|
20240220,131200,210278695,2295,2295,2295,2295,0
|
|
20240220,131100,210278695,2295,2295,2295,2295,12
|
|
20240220,131000,210251155,2295,2295,2295,2295,9
|
|
20240220,130900,210230500,2295,2295,2295,2295,2020
|
|
20240220,130800,205594600,2295,2295,2295,2295,0
|
|
20240220,130700,205594600,2295,2295,2295,2295,3
|
|
20240220,130600,205587715,2290,2290,2290,2290,0
|
|
20240220,130500,205587715,2290,2290,2290,2290,92
|
|
20240220,130400,205377035,2295,2295,2295,2295,1
|
|
20240220,130300,205374740,2295,2295,2295,2295,0
|
|
20240220,130200,205374740,2295,2295,2295,2295,1000
|
|
20240220,130100,203079740,2295,2295,2295,2295,0
|
|
20240220,130000,203079740,2295,2295,2295,2295,10
|
|
20240220,125900,203056790,2295,2295,2295,2295,19
|
|
20240220,125800,203013185,2295,2295,2295,2295,12
|
|
20240220,125700,202985645,2295,2295,2295,2295,0
|
|
20240220,125600,202985645,2295,2295,2295,2295,25
|
|
20240220,125500,202928270,2295,2295,2295,2295,0
|
|
20240220,125400,202928270,2295,2295,2295,2295,0
|
|
20240220,125300,202928270,2295,2295,2295,2295,185
|
|
20240220,125200,202503695,2295,2295,2295,2295,1
|
|
20240220,125100,202501400,2290,2290,2290,2290,0
|
|
20240220,125000,202501400,2290,2290,2290,2290,76
|
|
20240220,124900,202327360,2290,2290,2290,2290,0
|
|
20240220,124800,202327360,2290,2290,2290,2290,0
|
|
20240220,124700,202327360,2290,2290,2290,2290,0
|
|
20240220,124600,202327360,2290,2290,2290,2290,1350
|
|
20240220,124500,199235860,2290,2290,2290,2290,0
|
|
20240220,124400,199235860,2290,2290,2290,2290,300
|
|
20240220,124300,198548860,2295,2295,2295,2295,0
|
|
20240220,124200,198548860,2295,2295,2295,2295,0
|
|
20240220,124100,198548860,2295,2295,2295,2295,6
|
|
20240220,124000,198535090,2290,2290,2290,2290,0
|
|
20240220,123900,198535090,2290,2290,2290,2290,0
|
|
20240220,123800,198535090,2290,2295,2295,2290,705
|
|
20240220,123700,196920615,2290,2290,2290,2290,0
|
|
20240220,123600,196920615,2290,2290,2290,2290,0
|
|
20240220,123500,196920615,2290,2290,2290,2290,1000
|
|
20240220,123400,194630615,2295,2295,2295,2295,0
|
|
20240220,123300,194630615,2295,2295,2295,2295,0
|
|
20240220,123200,194630615,2295,2295,2295,2295,108
|
|
20240220,123100,194382755,2295,2295,2295,2295,0
|
|
20240220,123000,194382755,2295,2295,2295,2295,300
|
|
20240220,122900,193694255,2295,2295,2295,2295,2
|
|
20240220,122800,193689665,2295,2295,2295,2295,412
|
|
20240220,122700,192744125,2295,2295,2295,2295,35
|
|
20240220,122600,192663800,2295,2295,2295,2295,156
|
|
20240220,122500,192305780,2295,2295,2295,2295,0
|
|
20240220,122400,192305780,2295,2295,2295,2295,0
|
|
20240220,122300,192305780,2295,2295,2295,2295,0
|
|
20240220,122200,192305780,2295,2295,2295,2295,0
|
|
20240220,122100,192305780,2295,2295,2295,2295,2
|
|
20240220,122000,192301190,2295,2295,2295,2290,476
|
|
20240220,121900,191210955,2295,2295,2295,2295,0
|
|
20240220,121800,191210955,2295,2295,2295,2295,13
|
|
20240220,121700,191181120,2295,2295,2295,2295,64
|
|
20240220,121600,191034240,2295,2295,2295,2295,48
|
|
20240220,121500,190924080,2300,2300,2300,2300,0
|
|
20240220,121400,190924080,2300,2300,2300,2300,50
|
|
20240220,121300,190809080,2295,2300,2300,2295,4534
|
|
20240220,121200,180382050,2300,2300,2300,2300,0
|
|
20240220,121100,180382050,2300,2295,2300,2295,101
|
|
20240220,121000,180150250,2300,2295,2300,2295,339
|
|
20240220,120900,179372240,2295,2300,2300,2295,5341
|
|
20240220,120800,167114640,2300,2300,2300,2300,0
|
|
20240220,120700,167114640,2300,2300,2300,2295,2009
|
|
20240220,120600,162503940,2300,2300,2300,2300,8
|
|
20240220,120500,162485540,2300,2295,2300,2295,21
|
|
20240220,120400,162437330,2295,2295,2295,2295,20
|
|
20240220,120300,162391430,2295,2295,2295,2295,247
|
|
20240220,120200,161824565,2295,2300,2300,2295,4100
|
|
20240220,120100,152414565,2300,2300,2300,2300,0
|
|
20240220,120000,152414565,2300,2300,2300,2300,0
|
|
20240220,115900,152414565,2300,2300,2300,2300,0
|
|
20240220,115800,152414565,2300,2300,2300,2300,123
|
|
20240220,115700,152131665,2300,2300,2300,2300,0
|
|
20240220,115600,152131665,2300,2300,2300,2300,0
|
|
20240220,115500,152131665,2300,2300,2300,2300,0
|
|
20240220,115400,152131665,2300,2295,2300,2295,51
|
|
20240220,115300,152014615,2300,2300,2300,2300,5
|
|
20240220,115200,152003115,2295,2295,2295,2295,0
|
|
20240220,115100,152003115,2295,2295,2295,2295,1009
|
|
20240220,115000,149687460,2295,2295,2295,2295,1
|
|
20240220,114900,149685165,2295,2295,2295,2295,0
|
|
20240220,114800,149685165,2295,2295,2295,2295,100
|
|
20240220,114700,149455665,2295,2300,2300,2295,1681
|
|
20240220,114600,145597760,2300,2300,2300,2300,0
|
|
20240220,114500,145597760,2300,2300,2300,2300,0
|
|
20240220,114400,145597760,2300,2300,2300,2300,0
|
|
20240220,114300,145597760,2300,2300,2300,2300,10
|
|
20240220,114200,145574760,2300,2300,2300,2300,2
|
|
20240220,114100,145570160,2300,2300,2300,2300,0
|
|
20240220,114000,145570160,2300,2300,2300,2300,0
|
|
20240220,113900,145570160,2300,2300,2300,2300,0
|
|
20240220,113800,145570160,2300,2300,2300,2300,2108
|
|
20240220,113700,140721760,2300,2300,2300,2300,0
|
|
20240220,113600,140721760,2300,2300,2300,2300,0
|
|
20240220,113500,140721760,2300,2300,2300,2300,100
|
|
20240220,113400,140491760,2300,2300,2300,2300,0
|
|
20240220,113300,140491760,2300,2300,2300,2300,2
|
|
20240220,113200,140487160,2295,2295,2295,2295,65
|
|
20240220,113100,140337985,2300,2300,2300,2300,100
|
|
20240220,113000,140107985,2300,2300,2300,2300,0
|
|
20240220,112900,140107985,2300,2300,2300,2300,86
|
|
20240220,112800,139910185,2300,2300,2300,2300,1
|
|
20240220,112700,139907885,2300,2300,2300,2300,0
|
|
20240220,112600,139907885,2300,2300,2300,2300,0
|
|
20240220,112500,139907885,2300,2300,2300,2300,1400
|
|
20240220,112400,136687885,2305,2305,2305,2305,1
|
|
20240220,112300,136685580,2300,2300,2300,2300,0
|
|
20240220,112200,136685580,2300,2300,2300,2300,0
|
|
20240220,112100,136685580,2300,2305,2305,2300,6
|
|
20240220,112000,136671755,2305,2305,2305,2305,1
|
|
20240220,111900,136669450,2300,2300,2300,2300,0
|
|
20240220,111800,136669450,2300,2300,2300,2300,0
|
|
20240220,111700,136669450,2300,2300,2300,2300,0
|
|
20240220,111600,136669450,2300,2300,2300,2300,1558
|
|
20240220,111500,133086050,2305,2305,2305,2305,0
|
|
20240220,111400,133086050,2305,2305,2305,2305,0
|
|
20240220,111300,133086050,2305,2305,2305,2305,60
|
|
20240220,111200,132947750,2305,2305,2305,2305,0
|
|
20240220,111100,132947750,2305,2305,2305,2305,0
|
|
20240220,111000,132947750,2305,2305,2305,2305,0
|
|
20240220,110900,132947750,2305,2305,2305,2305,1
|
|
20240220,110800,132945445,2310,2310,2310,2310,0
|
|
20240220,110700,132945445,2310,2310,2310,2310,0
|
|
20240220,110600,132945445,2310,2310,2310,2310,0
|
|
20240220,110500,132945445,2310,2310,2310,2310,0
|
|
20240220,110400,132945445,2310,2310,2310,2310,0
|
|
20240220,110300,132945445,2310,2310,2310,2310,30
|
|
20240220,110200,132876145,2300,2300,2300,2300,1500
|
|
20240220,110100,129426145,2310,2310,2310,2310,50
|
|
20240220,110000,129310645,2305,2305,2305,2305,0
|
|
20240220,105900,129310645,2305,2305,2305,2305,0
|
|
20240220,105800,129310645,2305,2305,2305,2305,0
|
|
20240220,105700,129310645,2305,2305,2305,2305,0
|
|
20240220,105600,129310645,2305,2305,2305,2305,1747
|
|
20240220,105500,125283810,2310,2310,2310,2310,0
|
|
20240220,105400,125283810,2310,2310,2310,2310,0
|
|
20240220,105300,125283810,2310,2305,2310,2305,121
|
|
20240220,105200,125004305,2310,2310,2310,2310,0
|
|
20240220,105100,125004305,2310,2310,2310,2310,1
|
|
20240220,105000,125001995,2310,2310,2310,2310,0
|
|
20240220,104900,125001995,2310,2310,2310,2310,0
|
|
20240220,104800,125001995,2310,2310,2310,2310,100
|
|
20240220,104700,124770995,2310,2310,2310,2310,4
|
|
20240220,104600,124761755,2310,2310,2310,2310,1
|
|
20240220,104500,124759445,2310,2310,2310,2310,0
|
|
20240220,104400,124759445,2310,2310,2310,2310,0
|
|
20240220,104300,124759445,2310,2310,2310,2310,15
|
|
20240220,104200,124724795,2310,2310,2310,2310,0
|
|
20240220,104100,124724795,2310,2310,2310,2310,12
|
|
20240220,104000,124697075,2310,2310,2310,2310,404
|
|
20240220,103900,123763835,2310,2310,2310,2310,0
|
|
20240220,103800,123763835,2310,2310,2310,2310,40
|
|
20240220,103700,123671435,2310,2310,2310,2310,0
|
|
20240220,103600,123671435,2310,2310,2310,2310,0
|
|
20240220,103500,123671435,2310,2310,2310,2310,0
|
|
20240220,103400,123671435,2310,2310,2310,2310,0
|
|
20240220,103300,123671435,2310,2310,2310,2310,5
|
|
20240220,103200,123659885,2310,2310,2310,2310,0
|
|
20240220,103100,123659885,2310,2310,2310,2310,1
|
|
20240220,103000,123657575,2310,2310,2310,2310,0
|
|
20240220,102900,123657575,2310,2310,2310,2310,0
|
|
20240220,102800,123657575,2310,2310,2310,2310,6
|
|
20240220,102700,123643715,2310,2310,2310,2310,0
|
|
20240220,102600,123643715,2310,2310,2310,2310,2
|
|
20240220,102500,123639095,2310,2310,2310,2310,0
|
|
20240220,102400,123639095,2310,2310,2310,2310,0
|
|
20240220,102300,123639095,2310,2310,2310,2310,0
|
|
20240220,102200,123639095,2310,2310,2310,2310,0
|
|
20240220,102100,123639095,2310,2310,2310,2310,3
|
|
20240220,102000,123632165,2310,2310,2310,2310,0
|
|
20240220,101900,123632165,2310,2310,2310,2310,0
|
|
20240220,101800,123632165,2310,2310,2310,2305,1572
|
|
20240220,101700,120004495,2300,2300,2300,2300,0
|
|
20240220,101600,120004495,2300,2300,2300,2300,1500
|
|
20240220,101500,116554495,2300,2300,2300,2300,0
|
|
20240220,101400,116554495,2300,2300,2300,2300,0
|
|
20240220,101300,116554495,2300,2300,2300,2300,50
|
|
20240220,101200,116439495,2305,2305,2305,2305,10
|
|
20240220,101100,116416445,2305,2305,2305,2305,195
|
|
20240220,101000,115966970,2305,2305,2305,2305,0
|
|
20240220,100900,115966970,2305,2305,2305,2305,105
|
|
20240220,100800,115724945,2305,2305,2305,2305,0
|
|
20240220,100700,115724945,2305,2305,2305,2305,0
|
|
20240220,100600,115724945,2305,2305,2305,2305,0
|
|
20240220,100500,115724945,2305,2305,2305,2305,395
|
|
20240220,100400,114814470,2305,2305,2305,2305,0
|
|
20240220,100300,114814470,2305,2305,2305,2305,1
|
|
20240220,100200,114812165,2305,2305,2305,2305,0
|
|
20240220,100100,114812165,2305,2305,2305,2305,3
|
|
20240220,100000,114805250,2305,2305,2305,2305,0
|
|
20240220,095900,114805250,2305,2305,2305,2305,0
|
|
20240220,095800,114805250,2305,2305,2305,2305,0
|
|
20240220,095700,114805250,2305,2305,2305,2305,0
|
|
20240220,095600,114805250,2305,2305,2305,2305,0
|
|
20240220,095500,114805250,2305,2295,2305,2295,61
|
|
20240220,095400,114665145,2295,2305,2305,2295,9669
|
|
20240220,095300,92430685,2305,2305,2305,2305,2030
|
|
20240220,095200,87751535,2310,2310,2310,2310,150
|
|
20240220,095100,87405035,2310,2310,2310,2310,1
|
|
20240220,095000,87402725,2305,2305,2305,2305,1298
|
|
20240220,094900,84410835,2305,2305,2305,2305,0
|
|
20240220,094800,84410835,2305,2305,2305,2305,0
|
|
20240220,094700,84410835,2305,2305,2305,2305,113
|
|
20240220,094600,84150370,2305,2305,2305,2305,0
|
|
20240220,094500,84150370,2305,2305,2305,2305,200
|
|
20240220,094400,83689370,2305,2305,2305,2305,4
|
|
20240220,094300,83680150,2305,2305,2305,2305,0
|
|
20240220,094200,83680150,2305,2305,2305,2305,0
|
|
20240220,094100,83680150,2305,2305,2305,2305,0
|
|
20240220,094000,83680150,2305,2305,2305,2305,44
|
|
20240220,093900,83578730,2305,2305,2305,2305,0
|
|
20240220,093800,83578730,2305,2305,2305,2305,26
|
|
20240220,093700,83518800,2310,2310,2310,2310,30
|
|
20240220,093600,83449500,2310,2305,2310,2295,2143
|
|
20240220,093500,78517135,2305,2310,2310,2305,34
|
|
20240220,093400,78438715,2310,2310,2310,2310,0
|
|
20240220,093300,78438715,2310,2310,2310,2310,2
|
|
20240220,093200,78434095,2310,2310,2310,2310,15
|
|
20240220,093100,78399445,2305,2305,2305,2305,4647
|
|
20240220,093000,67688110,2305,2305,2305,2305,1
|
|
20240220,092900,67685805,2300,2300,2300,2300,543
|
|
20240220,092800,66436905,2295,2295,2295,2295,8097
|
|
20240220,092700,47854290,2300,2300,2300,2300,0
|
|
20240220,092600,47854290,2300,2300,2300,2300,749
|
|
20240220,092500,46131590,2295,2295,2295,2295,1364
|
|
20240220,092400,43001210,2295,2300,2300,2295,2121
|
|
20240220,092300,38124010,2305,2305,2305,2305,5
|
|
20240220,092200,38112485,2305,2305,2305,2305,1
|
|
20240220,092100,38110180,2305,2305,2305,2305,0
|
|
20240220,092000,38110180,2305,2305,2305,2305,3138
|
|
20240220,091900,30877090,2310,2310,2310,2310,3
|
|
20240220,091800,30870160,2305,2305,2305,2305,501
|
|
20240220,091700,29715355,2310,2305,2310,2305,1129
|
|
20240220,091600,27112365,2315,2310,2315,2310,10
|
|
20240220,091500,27089255,2315,2315,2315,2315,1
|
|
20240220,091400,27086940,2310,2310,2310,2310,1002
|
|
20240220,091300,24772320,2310,2310,2310,2310,500
|
|
20240220,091200,23617320,2315,2315,2315,2315,1
|
|
20240220,091100,23615005,2305,2310,2310,2305,1124
|
|
20240220,091000,21023480,2315,2315,2315,2315,0
|
|
20240220,090900,21023480,2315,2315,2315,2315,15
|
|
20240220,090800,20988755,2315,2315,2315,2315,20
|
|
20240220,090700,20942455,2315,2315,2315,2315,21
|
|
20240220,090600,20893840,2315,2310,2315,2310,2213
|
|
20240220,090500,15781800,2310,2310,2310,2310,0
|
|
20240220,090400,15781800,2310,2310,2310,2310,100
|
|
20240220,090300,15550800,2310,2300,2310,2300,5001
|
|
20240220,090200,4048490,2300,2300,2300,2300,41
|
|
20240220,090100,3954190,2310,2305,2310,2300,1362
|
|
20240220,090000,821100,2300,2300,2300,2300,357
|