622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191900,854666400,3170,3170,3170,3170,1781
|
|
20240220,191800,854666400,3170,3170,3170,3170,0
|
|
20240220,191700,854666400,3170,3170,3170,3170,0
|
|
20240220,191600,854666400,3170,3170,3170,3170,0
|
|
20240220,191500,854666400,3170,3170,3170,3170,0
|
|
20240220,191400,854666400,3170,3170,3170,3170,0
|
|
20240220,191300,854666400,3170,3170,3170,3170,0
|
|
20240220,191200,854666400,3170,3170,3170,3170,0
|
|
20240220,191100,854666400,3170,3170,3170,3170,0
|
|
20240220,191000,854666400,3170,3170,3170,3170,0
|
|
20240220,190900,854666400,3170,3170,3170,3170,0
|
|
20240220,190800,854666400,3170,3170,3170,3170,0
|
|
20240220,190700,854666400,3170,3170,3170,3170,0
|
|
20240220,190600,854666400,3170,3170,3170,3170,0
|
|
20240220,190500,854666400,3170,3170,3170,3170,0
|
|
20240220,190400,854666400,3170,3170,3170,3170,0
|
|
20240220,190300,854666400,3170,3170,3170,3170,0
|
|
20240220,190200,854666400,3170,3170,3170,3170,0
|
|
20240220,190100,854666400,3170,3170,3170,3170,0
|
|
20240220,190000,854666400,3170,3170,3170,3170,0
|
|
20240220,185900,854666400,3170,3170,3170,3170,0
|
|
20240220,185800,854666400,3170,3170,3170,3170,0
|
|
20240220,185700,854666400,3170,3170,3170,3170,0
|
|
20240220,185600,854666400,3170,3170,3170,3170,0
|
|
20240220,185500,854666400,3170,3170,3170,3170,0
|
|
20240220,185400,854666400,3170,3170,3170,3170,0
|
|
20240220,185300,854666400,3170,3170,3170,3170,0
|
|
20240220,185200,854666400,3170,3170,3170,3170,0
|
|
20240220,185100,854666400,3170,3170,3170,3170,0
|
|
20240220,185000,854666400,3170,3170,3170,3170,0
|
|
20240220,184900,854666400,3170,3170,3170,3170,1781
|
|
20240220,184800,854666400,3170,3170,3170,3170,0
|
|
20240220,184700,854666400,3170,3170,3170,3170,0
|
|
20240220,184600,854666400,3170,3170,3170,3170,0
|
|
20240220,184500,854666400,3170,3170,3170,3170,0
|
|
20240220,184400,854666400,3170,3170,3170,3170,0
|
|
20240220,184300,854666400,3170,3170,3170,3170,0
|
|
20240220,184200,854666400,3170,3170,3170,3170,0
|
|
20240220,184100,854666400,3170,3170,3170,3170,0
|
|
20240220,184000,854666400,3170,3170,3170,3170,0
|
|
20240220,183900,854666400,3170,3170,3170,3170,0
|
|
20240220,183800,854666400,3170,3170,3170,3170,0
|
|
20240220,183700,854666400,3170,3170,3170,3170,0
|
|
20240220,183600,854666400,3170,3170,3170,3170,0
|
|
20240220,183500,854666400,3170,3170,3170,3170,0
|
|
20240220,183400,854666400,3170,3170,3170,3170,0
|
|
20240220,183300,854666400,3170,3170,3170,3170,0
|
|
20240220,183200,854666400,3170,3170,3170,3170,0
|
|
20240220,183100,854666400,3170,3170,3170,3170,0
|
|
20240220,183000,854666400,3170,3170,3170,3170,0
|
|
20240220,182900,854666400,3170,3170,3170,3170,0
|
|
20240220,182800,854666400,3170,3170,3170,3170,0
|
|
20240220,182700,854666400,3170,3170,3170,3170,0
|
|
20240220,182600,854666400,3170,3170,3170,3170,0
|
|
20240220,182500,854666400,3170,3170,3170,3170,0
|
|
20240220,182400,854666400,3170,3170,3170,3170,0
|
|
20240220,182300,854666400,3170,3170,3170,3170,0
|
|
20240220,182200,854666400,3170,3170,3170,3170,0
|
|
20240220,182100,854666400,3170,3170,3170,3170,0
|
|
20240220,182000,854666400,3170,3170,3170,3170,0
|
|
20240220,181900,854666400,3170,3170,3170,3170,1781
|
|
20240220,181800,854666400,3170,3170,3170,3170,0
|
|
20240220,181700,854666400,3170,3170,3170,3170,0
|
|
20240220,181600,854666400,3170,3170,3170,3170,0
|
|
20240220,181500,854666400,3170,3170,3170,3170,0
|
|
20240220,181400,854666400,3170,3170,3170,3170,0
|
|
20240220,181300,854666400,3170,3170,3170,3170,0
|
|
20240220,181200,854666400,3170,3170,3170,3170,0
|
|
20240220,181100,854666400,3170,3170,3170,3170,0
|
|
20240220,181000,854666400,3170,3170,3170,3170,0
|
|
20240220,180900,854666400,3170,3170,3170,3170,0
|
|
20240220,180800,854666400,3170,3170,3170,3170,0
|
|
20240220,180700,854666400,3170,3170,3170,3170,0
|
|
20240220,180600,854666400,3170,3170,3170,3170,0
|
|
20240220,180500,854666400,3170,3170,3170,3170,0
|
|
20240220,180400,854666400,3170,3170,3170,3170,0
|
|
20240220,180300,854666400,3170,3170,3170,3170,0
|
|
20240220,180200,854666400,3170,3170,3170,3170,0
|
|
20240220,180100,854666400,3170,3170,3170,3170,0
|
|
20240220,180000,854666400,3170,3170,3170,3170,0
|
|
20240220,175900,854666400,3170,3170,3170,3170,0
|
|
20240220,175800,854666400,3170,3170,3170,3170,0
|
|
20240220,175700,854666400,3170,3170,3170,3170,0
|
|
20240220,175600,854666400,3170,3170,3170,3170,0
|
|
20240220,175500,854666400,3170,3170,3170,3170,0
|
|
20240220,175400,854666400,3170,3170,3170,3170,0
|
|
20240220,175300,854666400,3170,3170,3170,3170,0
|
|
20240220,175200,854666400,3170,3170,3170,3170,0
|
|
20240220,175100,854666400,3170,3170,3170,3170,0
|
|
20240220,175000,854666400,3170,3170,3170,3170,0
|
|
20240220,174900,854666400,3170,3170,3170,3170,1781
|
|
20240220,174800,854666400,3170,3170,3170,3170,0
|
|
20240220,174700,854666400,3170,3170,3170,3170,0
|
|
20240220,174600,854666400,3170,3170,3170,3170,0
|
|
20240220,174500,854666400,3170,3170,3170,3170,0
|
|
20240220,174400,854666400,3170,3170,3170,3170,0
|
|
20240220,174300,854666400,3170,3170,3170,3170,0
|
|
20240220,174200,854666400,3170,3170,3170,3170,0
|
|
20240220,174100,854666400,3170,3170,3170,3170,0
|
|
20240220,174000,854666400,3170,3170,3170,3170,0
|
|
20240220,173900,854666400,3170,3170,3170,3170,0
|
|
20240220,173800,854666400,3170,3170,3170,3170,0
|
|
20240220,173700,854666400,3170,3170,3170,3170,0
|
|
20240220,173600,854666400,3170,3170,3170,3170,0
|
|
20240220,173500,854666400,3170,3170,3170,3170,0
|
|
20240220,173400,854666400,3170,3170,3170,3170,0
|
|
20240220,173300,854666400,3170,3170,3170,3170,0
|
|
20240220,173200,854666400,3170,3170,3170,3170,0
|
|
20240220,173100,854666400,3170,3170,3170,3170,0
|
|
20240220,173000,854666400,3170,3170,3170,3170,0
|
|
20240220,172900,854666400,3170,3170,3170,3170,0
|
|
20240220,172800,854666400,3170,3170,3170,3170,0
|
|
20240220,172700,854666400,3170,3170,3170,3170,0
|
|
20240220,172600,854666400,3170,3170,3170,3170,0
|
|
20240220,172500,854666400,3170,3170,3170,3170,0
|
|
20240220,172400,854666400,3170,3170,3170,3170,0
|
|
20240220,172300,854666400,3170,3170,3170,3170,0
|
|
20240220,172200,854666400,3170,3170,3170,3170,0
|
|
20240220,172100,854666400,3170,3170,3170,3170,0
|
|
20240220,172000,854666400,3170,3170,3170,3170,0
|
|
20240220,171900,854666400,3170,3170,3170,3170,1781
|
|
20240220,171800,854666400,3170,3170,3170,3170,0
|
|
20240220,171700,854666400,3170,3170,3170,3170,0
|
|
20240220,171600,854666400,3170,3170,3170,3170,0
|
|
20240220,171500,854666400,3170,3170,3170,3170,0
|
|
20240220,171400,854666400,3170,3170,3170,3170,0
|
|
20240220,171300,854666400,3170,3170,3170,3170,0
|
|
20240220,171200,854666400,3170,3170,3170,3170,0
|
|
20240220,171100,854666400,3170,3170,3170,3170,0
|
|
20240220,171000,854666400,3170,3170,3170,3170,0
|
|
20240220,170900,854666400,3170,3170,3170,3170,0
|
|
20240220,170800,854666400,3170,3170,3170,3170,0
|
|
20240220,170700,854666400,3170,3170,3170,3170,0
|
|
20240220,170600,854666400,3170,3170,3170,3170,0
|
|
20240220,170500,854666400,3170,3170,3170,3170,0
|
|
20240220,170400,854666400,3170,3170,3170,3170,0
|
|
20240220,170300,854666400,3170,3170,3170,3170,0
|
|
20240220,170200,854666400,3170,3170,3170,3170,0
|
|
20240220,170100,854666400,3170,3170,3170,3170,0
|
|
20240220,170000,854666400,3170,3170,3170,3170,0
|
|
20240220,165900,854666400,3170,3170,3170,3170,0
|
|
20240220,165800,854666400,3170,3170,3170,3170,0
|
|
20240220,165700,854666400,3170,3170,3170,3170,0
|
|
20240220,165600,854666400,3170,3170,3170,3170,0
|
|
20240220,165500,854666400,3170,3170,3170,3170,0
|
|
20240220,165400,854666400,3170,3170,3170,3170,0
|
|
20240220,165300,854666400,3170,3170,3170,3170,0
|
|
20240220,165200,854666400,3170,3170,3170,3170,0
|
|
20240220,165100,854666400,3170,3170,3170,3170,0
|
|
20240220,165000,854666400,3170,3170,3170,3170,0
|
|
20240220,164900,854666400,3170,3170,3170,3170,1781
|
|
20240220,164800,854666400,3170,3170,3170,3170,0
|
|
20240220,164700,854666400,3170,3170,3170,3170,0
|
|
20240220,164600,854666400,3170,3170,3170,3170,0
|
|
20240220,164500,854666400,3170,3170,3170,3170,0
|
|
20240220,164400,854666400,3170,3170,3170,3170,0
|
|
20240220,164300,854666400,3170,3170,3170,3170,0
|
|
20240220,164200,854666400,3170,3170,3170,3170,0
|
|
20240220,164100,854666400,3170,3170,3170,3170,0
|
|
20240220,164000,854666400,3170,3170,3170,3170,0
|
|
20240220,163900,854666400,3170,3170,3170,3170,0
|
|
20240220,163800,854666400,3170,3170,3170,3170,0
|
|
20240220,163700,854666400,3170,3170,3170,3170,0
|
|
20240220,163600,854666400,3170,3170,3170,3170,0
|
|
20240220,163500,854666400,3170,3170,3170,3170,0
|
|
20240220,163400,854666400,3170,3170,3170,3170,0
|
|
20240220,163300,854666400,3170,3170,3170,3170,0
|
|
20240220,163200,854666400,3170,3170,3170,3170,0
|
|
20240220,163100,854666400,3170,3170,3170,3170,0
|
|
20240220,163000,854666400,3170,3170,3170,3170,0
|
|
20240220,162900,854666400,3170,3170,3170,3170,0
|
|
20240220,162800,854666400,3170,3170,3170,3170,0
|
|
20240220,162700,854666400,3170,3170,3170,3170,0
|
|
20240220,162600,854666400,3170,3170,3170,3170,0
|
|
20240220,162500,854666400,3170,3170,3170,3170,0
|
|
20240220,162400,854666400,3170,3170,3170,3170,0
|
|
20240220,162300,854666400,3170,3170,3170,3170,0
|
|
20240220,162200,854666400,3170,3170,3170,3170,0
|
|
20240220,162100,854666400,3170,3170,3170,3170,0
|
|
20240220,162000,854666400,3170,3170,3170,3170,0
|
|
20240220,161900,854666400,3170,3170,3170,3170,1781
|
|
20240220,161800,854666400,3170,3170,3170,3170,0
|
|
20240220,161700,854666400,3170,3170,3170,3170,0
|
|
20240220,161600,854666400,3170,3170,3170,3170,0
|
|
20240220,161500,854666400,3170,3170,3170,3170,0
|
|
20240220,161400,854666400,3170,3170,3170,3170,0
|
|
20240220,161300,854666400,3170,3170,3170,3170,0
|
|
20240220,161200,854666400,3170,3170,3170,3170,0
|
|
20240220,161100,854666400,3170,3170,3170,3170,0
|
|
20240220,161000,854666400,3170,3170,3170,3170,0
|
|
20240220,160900,854666400,3170,3170,3170,3170,0
|
|
20240220,160800,854666400,3170,3170,3170,3170,0
|
|
20240220,160700,854666400,3170,3170,3170,3170,0
|
|
20240220,160600,854666400,3170,3170,3170,3170,0
|
|
20240220,160500,854666400,3170,3170,3170,3170,0
|
|
20240220,160400,854666400,3170,3170,3170,3170,0
|
|
20240220,160300,854666400,3170,3170,3170,3170,0
|
|
20240220,160200,854666400,3170,3170,3170,3170,0
|
|
20240220,160100,854666400,3170,3170,3170,3170,0
|
|
20240220,160000,854666400,3170,3170,3170,3170,0
|
|
20240220,155900,854666400,3170,3170,3170,3170,0
|
|
20240220,155800,854666400,3170,3170,3170,3170,0
|
|
20240220,155700,854666400,3170,3170,3170,3170,0
|
|
20240220,155600,854666400,3170,3170,3170,3170,0
|
|
20240220,155500,854666400,3170,3170,3170,3170,0
|
|
20240220,155400,854666400,3170,3170,3170,3170,0
|
|
20240220,155300,854666400,3170,3170,3170,3170,0
|
|
20240220,155200,854666400,3170,3170,3170,3170,0
|
|
20240220,155100,854666400,3170,3170,3170,3170,0
|
|
20240220,155000,854666400,3170,3170,3170,3170,0
|
|
20240220,154900,854666400,3170,3170,3170,3170,1781
|
|
20240220,154800,854666400,3170,3170,3170,3170,0
|
|
20240220,154700,854666400,3170,3170,3170,3170,0
|
|
20240220,154600,854666400,3170,3170,3170,3170,0
|
|
20240220,154500,854666400,3170,3170,3170,3170,0
|
|
20240220,154400,854666400,3170,3170,3170,3170,0
|
|
20240220,154300,854666400,3170,3170,3170,3170,0
|
|
20240220,154200,854666400,3170,3170,3170,3170,0
|
|
20240220,154100,854666400,3170,3170,3170,3170,0
|
|
20240220,154000,854666400,3170,3170,3170,3170,0
|
|
20240220,153900,854666400,3170,3170,3170,3170,0
|
|
20240220,153800,854666400,3170,3170,3170,3170,0
|
|
20240220,153700,854666400,3170,3170,3170,3170,0
|
|
20240220,153600,854666400,3170,3170,3170,3170,0
|
|
20240220,153500,854666400,3170,3170,3170,3170,0
|
|
20240220,153400,854666400,3170,3170,3170,3170,0
|
|
20240220,153300,854666400,3170,3170,3170,3170,0
|
|
20240220,153200,854666400,3170,3170,3170,3170,0
|
|
20240220,153100,854666400,3170,3170,3170,3170,0
|
|
20240220,153000,854666400,3170,3170,3170,3170,1781
|
|
20240220,152900,849020630,3170,3170,3170,3170,0
|
|
20240220,152800,849020630,3170,3170,3170,3170,0
|
|
20240220,152700,849020630,3170,3170,3170,3170,0
|
|
20240220,152600,849020630,3170,3170,3170,3170,0
|
|
20240220,152500,849020630,3170,3170,3170,3170,0
|
|
20240220,152400,849020630,3170,3170,3170,3170,0
|
|
20240220,152300,849020630,3170,3170,3170,3170,0
|
|
20240220,152200,849020630,3170,3170,3170,3170,0
|
|
20240220,152100,849020630,3170,3170,3170,3170,0
|
|
20240220,152000,849020630,3170,3170,3170,3170,0
|
|
20240220,151900,849020630,3170,3190,3190,3170,2102
|
|
20240220,151800,842334710,3180,3180,3185,3180,641
|
|
20240220,151700,840293570,3185,3180,3190,3175,1694
|
|
20240220,151600,834895505,3185,3185,3185,3185,536
|
|
20240220,151500,833188345,3185,3190,3190,3185,881
|
|
20240220,151400,830382355,3190,3195,3200,3190,11012
|
|
20240220,151300,795193260,3200,3155,3200,3155,16431
|
|
20240220,151200,742859285,3155,3155,3155,3155,0
|
|
20240220,151100,742859285,3155,3155,3155,3155,102
|
|
20240220,151000,742537475,3155,3155,3155,3155,0
|
|
20240220,150900,742537475,3155,3155,3155,3150,1451
|
|
20240220,150800,737966700,3155,3155,3155,3155,68
|
|
20240220,150700,737752160,3160,3165,3165,3155,3963
|
|
20240220,150600,725227655,3170,3165,3170,3165,125
|
|
20240220,150500,724832025,3165,3160,3165,3160,109
|
|
20240220,150400,724487285,3160,3150,3160,3150,7
|
|
20240220,150300,724465225,3150,3150,3150,3150,1
|
|
20240220,150200,724462075,3150,3150,3150,3150,0
|
|
20240220,150100,724462075,3150,3150,3150,3150,100
|
|
20240220,150000,724147075,3150,3150,3150,3150,250
|
|
20240220,145900,723359575,3150,3150,3150,3150,0
|
|
20240220,145800,723359575,3150,3150,3150,3150,200
|
|
20240220,145700,722729575,3150,3150,3150,3150,0
|
|
20240220,145600,722729575,3150,3150,3150,3150,311
|
|
20240220,145500,721749925,3150,3150,3150,3150,320
|
|
20240220,145400,720741925,3150,3150,3155,3150,3613
|
|
20240220,145300,709359545,3150,3155,3155,3145,4495
|
|
20240220,145200,695196620,3160,3160,3160,3160,540
|
|
20240220,145100,693490220,3160,3160,3160,3160,545
|
|
20240220,145000,691768020,3165,3165,3165,3165,0
|
|
20240220,144900,691768020,3165,3165,3165,3165,1802
|
|
20240220,144800,686064690,3165,3165,3165,3165,21
|
|
20240220,144700,685998225,3165,3165,3165,3165,35
|
|
20240220,144600,685887450,3165,3170,3170,3165,864
|
|
20240220,144500,683148580,3175,3180,3180,3175,161
|
|
20240220,144400,682637155,3180,3175,3180,3175,550
|
|
20240220,144300,680890655,3175,3175,3175,3175,40
|
|
20240220,144200,680763655,3175,3175,3175,3175,30
|
|
20240220,144100,680668405,3170,3170,3170,3170,78
|
|
20240220,144000,680421145,3175,3175,3175,3175,63
|
|
20240220,143900,680221120,3170,3170,3170,3170,0
|
|
20240220,143800,680221120,3170,3170,3170,3170,792
|
|
20240220,143700,677710480,3170,3175,3175,3170,23
|
|
20240220,143600,677637470,3170,3170,3170,3170,1
|
|
20240220,143500,677634300,3170,3170,3170,3170,14
|
|
20240220,143400,677589920,3170,3170,3170,3170,1500
|
|
20240220,143300,672834920,3175,3175,3175,3175,331
|
|
20240220,143200,671783995,3175,3180,3180,3175,301
|
|
20240220,143100,670828315,3175,3180,3180,3175,1530
|
|
20240220,143000,665965415,3175,3180,3180,3170,75
|
|
20240220,142900,665727225,3180,3185,3190,3170,2487
|
|
20240220,142800,657806595,3195,3180,3195,3180,7047
|
|
20240220,142700,635352115,3185,3180,3190,3180,3805
|
|
20240220,142600,623240435,3185,3175,3185,3175,64
|
|
20240220,142500,623037095,3185,3180,3185,3180,1001
|
|
20240220,142400,619850795,3175,3175,3180,3175,2070
|
|
20240220,142300,613271245,3175,3175,3175,3175,0
|
|
20240220,142200,613271245,3175,3175,3180,3175,100
|
|
20240220,142100,612953545,3180,3180,3180,3180,510
|
|
20240220,142000,611331745,3180,3175,3180,3175,167
|
|
20240220,141900,610801515,3170,3175,3175,3170,243
|
|
20240220,141800,610030145,3175,3175,3175,3175,39
|
|
20240220,141700,609906320,3175,3165,3175,3165,559
|
|
20240220,141600,608135065,3175,3175,3175,3175,0
|
|
20240220,141500,608135065,3175,3165,3175,3165,492
|
|
20240220,141400,606577875,3165,3170,3170,3165,11
|
|
20240220,141300,606543055,3175,3175,3175,3175,366
|
|
20240220,141200,605381005,3175,3165,3175,3165,118
|
|
20240220,141100,605007525,3165,3170,3170,3165,150
|
|
20240220,141000,604532635,3180,3170,3180,3170,4129
|
|
20240220,140900,591423595,3170,3170,3180,3170,939
|
|
20240220,140800,588446955,3180,3180,3180,3180,500
|
|
20240220,140700,586856955,3180,3170,3180,3170,880
|
|
20240220,140600,584063555,3180,3170,3180,3165,1073
|
|
20240220,140500,580659515,3170,3170,3185,3155,1827
|
|
20240220,140400,574870495,3170,3170,3190,3170,1820
|
|
20240220,140300,569074715,3195,3165,3195,3165,13326
|
|
20240220,140200,526699025,3160,3145,3160,3145,4499
|
|
20240220,140100,512515045,3150,3150,3150,3150,0
|
|
20240220,140000,512515045,3150,3150,3150,3150,0
|
|
20240220,135900,512515045,3150,3145,3150,3145,16
|
|
20240220,135800,512464720,3150,3150,3150,3150,10
|
|
20240220,135700,512433220,3150,3150,3150,3150,0
|
|
20240220,135600,512433220,3150,3150,3150,3150,0
|
|
20240220,135500,512433220,3150,3150,3150,3150,1
|
|
20240220,135400,512430070,3145,3145,3150,3145,3228
|
|
20240220,135300,502278005,3155,3145,3155,3145,971
|
|
20240220,135200,499224200,3160,3160,3160,3160,0
|
|
20240220,135100,499224200,3160,3160,3160,3160,0
|
|
20240220,135000,499224200,3160,3160,3160,3160,0
|
|
20240220,134900,499224200,3160,3160,3160,3160,55
|
|
20240220,134800,499050400,3160,3155,3160,3155,105
|
|
20240220,134700,498718670,3160,3160,3160,3160,0
|
|
20240220,134600,498718670,3160,3155,3160,3155,421
|
|
20240220,134500,497390310,3155,3145,3155,3145,307
|
|
20240220,134400,496423595,3135,3145,3145,3135,7003
|
|
20240220,134300,474469180,3130,3140,3140,3130,2203
|
|
20240220,134200,467560045,3140,3145,3145,3140,22
|
|
20240220,134100,467490960,3135,3135,3135,3135,885
|
|
20240220,134000,464716485,3145,3145,3145,3145,0
|
|
20240220,133900,464716485,3145,3145,3150,3135,502
|
|
20240220,133800,463138600,3150,3150,3150,3150,0
|
|
20240220,133700,463138600,3150,3135,3150,3135,179
|
|
20240220,133600,462577420,3140,3145,3145,3140,467
|
|
20240220,133500,461110245,3155,3155,3155,3155,0
|
|
20240220,133400,461110245,3155,3145,3155,3145,6
|
|
20240220,133300,461091365,3155,3155,3155,3155,0
|
|
20240220,133200,461091365,3155,3155,3155,3155,0
|
|
20240220,133100,461091365,3155,3155,3155,3155,0
|
|
20240220,133000,461091365,3155,3155,3155,3155,0
|
|
20240220,132900,461091365,3155,3155,3155,3155,0
|
|
20240220,132800,461091365,3155,3155,3155,3155,0
|
|
20240220,132700,461091365,3155,3155,3155,3150,301
|
|
20240220,132600,460141785,3140,3150,3155,3140,3072
|
|
20240220,132500,450492780,3155,3150,3155,3150,383
|
|
20240220,132400,449286325,3160,3155,3160,3155,66
|
|
20240220,132300,449077770,3160,3150,3160,3135,1977
|
|
20240220,132200,442843665,3150,3140,3150,3140,366
|
|
20240220,132100,441692180,3135,3135,3135,3135,53
|
|
20240220,132000,441526025,3140,3140,3140,3140,29
|
|
20240220,131900,441434965,3140,3140,3140,3140,10
|
|
20240220,131800,441403565,3150,3150,3150,3150,0
|
|
20240220,131700,441403565,3150,3150,3150,3150,0
|
|
20240220,131600,441403565,3150,3150,3150,3150,0
|
|
20240220,131500,441403565,3150,3150,3150,3150,0
|
|
20240220,131400,441403565,3150,3150,3150,3150,0
|
|
20240220,131300,441403565,3150,3150,3150,3150,0
|
|
20240220,131200,441403565,3150,3150,3150,3150,1
|
|
20240220,131100,441400415,3130,3130,3130,3130,0
|
|
20240220,131000,441400415,3130,3130,3130,3130,0
|
|
20240220,130900,441400415,3130,3130,3135,3130,509
|
|
20240220,130800,439807210,3130,3130,3130,3130,1050
|
|
20240220,130700,436520710,3130,3130,3130,3130,108
|
|
20240220,130600,436182670,3135,3135,3135,3135,0
|
|
20240220,130500,436182670,3135,3135,3135,3135,0
|
|
20240220,130400,436182670,3135,3135,3135,3135,53
|
|
20240220,130300,436016515,3135,3140,3140,3135,75
|
|
20240220,130200,435781155,3150,3150,3150,3150,0
|
|
20240220,130100,435781155,3150,3150,3150,3150,100
|
|
20240220,130000,435466155,3150,3150,3150,3150,4
|
|
20240220,125900,435453555,3150,3150,3150,3150,9
|
|
20240220,125800,435425205,3165,3165,3165,3165,0
|
|
20240220,125700,435425205,3165,3165,3165,3165,0
|
|
20240220,125600,435425205,3165,3165,3165,3165,100
|
|
20240220,125500,435108705,3165,3165,3165,3165,0
|
|
20240220,125400,435108705,3165,3165,3165,3165,0
|
|
20240220,125300,435108705,3165,3140,3165,3140,3795
|
|
20240220,125200,423140365,3130,3130,3130,3130,50
|
|
20240220,125100,422983865,3130,3130,3130,3130,0
|
|
20240220,125000,422983865,3130,3130,3130,3130,100
|
|
20240220,124900,422670865,3130,3130,3130,3130,90
|
|
20240220,124800,422389165,3130,3140,3140,3130,178
|
|
20240220,124700,421831995,3130,3130,3130,3130,1
|
|
20240220,124600,421828865,3130,3130,3130,3130,129
|
|
20240220,124500,421425095,3125,3125,3125,3125,35
|
|
20240220,124400,421315720,3125,3125,3125,3125,0
|
|
20240220,124300,421315720,3125,3125,3125,3125,2499
|
|
20240220,124200,413506345,3130,3140,3140,3130,3000
|
|
20240220,124100,404110845,3145,3145,3145,3145,0
|
|
20240220,124000,404110845,3145,3145,3145,3145,0
|
|
20240220,123900,404110845,3145,3145,3145,3145,0
|
|
20240220,123800,404110845,3145,3145,3145,3145,123
|
|
20240220,123700,403724010,3155,3155,3155,3155,0
|
|
20240220,123600,403724010,3155,3155,3155,3155,30
|
|
20240220,123500,403629360,3155,3155,3155,3155,0
|
|
20240220,123400,403629360,3155,3155,3155,3155,0
|
|
20240220,123300,403629360,3155,3155,3155,3155,0
|
|
20240220,123200,403629360,3155,3155,3155,3155,0
|
|
20240220,123100,403629360,3155,3150,3155,3150,7
|
|
20240220,123000,403607305,3145,3145,3145,3145,162
|
|
20240220,122900,403097815,3145,3130,3145,3130,102
|
|
20240220,122800,402778525,3145,3145,3145,3145,0
|
|
20240220,122700,402778525,3145,3145,3145,3145,2
|
|
20240220,122600,402772235,3125,3125,3125,3125,0
|
|
20240220,122500,402772235,3125,3135,3135,3125,676
|
|
20240220,122400,400655135,3135,3135,3135,3135,0
|
|
20240220,122300,400655135,3135,3135,3135,3135,64
|
|
20240220,122200,400454495,3135,3145,3145,3135,190
|
|
20240220,122100,399858795,3155,3155,3155,3155,0
|
|
20240220,122000,399858795,3155,3155,3155,3155,0
|
|
20240220,121900,399858795,3155,3155,3155,3155,0
|
|
20240220,121800,399858795,3155,3130,3155,3130,2175
|
|
20240220,121700,393050970,3135,3145,3155,3135,1100
|
|
20240220,121600,389598685,3150,3150,3150,3150,3
|
|
20240220,121500,389589235,3135,3140,3150,3135,1652
|
|
20240220,121400,384409435,3150,3150,3155,3150,84
|
|
20240220,121300,384144515,3155,3155,3155,3155,0
|
|
20240220,121200,384144515,3155,3155,3155,3155,3
|
|
20240220,121100,384135050,3145,3145,3145,3145,32
|
|
20240220,121000,384034410,3155,3145,3155,3145,19
|
|
20240220,120900,383974625,3160,3145,3160,3145,136
|
|
20240220,120800,383546890,3145,3145,3145,3145,0
|
|
20240220,120700,383546890,3145,3165,3165,3145,77
|
|
20240220,120600,383304705,3165,3165,3165,3165,0
|
|
20240220,120500,383304705,3165,3165,3165,3165,300
|
|
20240220,120400,382355205,3175,3175,3175,3175,0
|
|
20240220,120300,382355205,3175,3175,3175,3175,0
|
|
20240220,120200,382355205,3175,3165,3175,3165,200
|
|
20240220,120100,381722055,3165,3165,3165,3165,0
|
|
20240220,120000,381722055,3165,3150,3165,3150,754
|
|
20240220,115900,379342575,3155,3160,3165,3155,373
|
|
20240220,115800,378165735,3160,3165,3165,3160,307
|
|
20240220,115700,377195610,3175,3175,3175,3175,0
|
|
20240220,115600,377195610,3175,3170,3175,3165,351
|
|
20240220,115500,376084665,3180,3180,3180,3180,0
|
|
20240220,115400,376084665,3180,3180,3180,3180,303
|
|
20240220,115300,375121125,3180,3175,3180,3165,711
|
|
20240220,115200,372870675,3180,3170,3180,3170,17
|
|
20240220,115100,372816765,3180,3180,3180,3180,1002
|
|
20240220,115000,369630405,3160,3180,3180,3160,50
|
|
20240220,114900,369472385,3180,3180,3185,3180,3214
|
|
20240220,114800,359250470,3175,3155,3175,3155,4582
|
|
20240220,114700,344720260,3150,3150,3150,3150,0
|
|
20240220,114600,344720260,3150,3155,3165,3150,600
|
|
20240220,114500,342828080,3155,3160,3160,3155,388
|
|
20240220,114400,341603150,3160,3160,3170,3155,83
|
|
20240220,114300,341340910,3170,3170,3170,3170,333
|
|
20240220,114200,340285300,3170,3170,3170,3170,982
|
|
20240220,114100,337172360,3175,3145,3175,3145,3396
|
|
20240220,114000,326417120,3145,3140,3175,3140,4613
|
|
20240220,113900,311814500,3140,3135,3140,3135,603
|
|
20240220,113800,309924090,3140,3140,3140,3135,160
|
|
20240220,113700,309421970,3140,3140,3140,3140,227
|
|
20240220,113600,308709190,3145,3145,3145,3140,919
|
|
20240220,113500,305823500,3140,3150,3150,3140,1061
|
|
20240220,113400,302486090,3165,3160,3165,3150,69
|
|
20240220,113300,302268585,3155,3160,3160,3155,308
|
|
20240220,113200,301296810,3155,3165,3165,3155,948
|
|
20240220,113100,298296400,3165,3155,3165,3150,4176
|
|
20240220,113000,285115870,3150,3135,3155,3135,1113
|
|
20240220,112900,281605375,3140,3140,3155,3140,3238
|
|
20240220,112800,271403075,3155,3165,3170,3135,3127
|
|
20240220,112700,261521275,3160,3140,3160,3135,1187
|
|
20240220,112600,257780105,3165,3125,3165,3125,4727
|
|
20240220,112500,242922385,3115,3115,3115,3115,79
|
|
20240220,112400,242676300,3115,3115,3115,3115,0
|
|
20240220,112300,242676300,3115,3120,3120,3115,2166
|
|
20240220,112200,235928035,3130,3130,3130,3130,0
|
|
20240220,112100,235928035,3130,3130,3130,3130,0
|
|
20240220,112000,235928035,3130,3130,3130,3130,5
|
|
20240220,111900,235912385,3130,3125,3130,3125,101
|
|
20240220,111800,235596755,3120,3120,3120,3120,0
|
|
20240220,111700,235596755,3120,3120,3120,3120,10
|
|
20240220,111600,235565555,3130,3130,3130,3130,0
|
|
20240220,111500,235565555,3130,3130,3130,3130,0
|
|
20240220,111400,235565555,3130,3125,3130,3125,2171
|
|
20240220,111300,228770825,3120,3120,3120,3120,1
|
|
20240220,111200,228767705,3115,3120,3120,3115,300
|
|
20240220,111100,227833100,3130,3130,3130,3130,1
|
|
20240220,111000,227829970,3110,3110,3110,3110,0
|
|
20240220,110900,227829970,3110,3110,3110,3110,0
|
|
20240220,110800,227829970,3110,3110,3110,3110,0
|
|
20240220,110700,227829970,3110,3110,3110,3110,10
|
|
20240220,110600,227798870,3110,3110,3110,3110,100
|
|
20240220,110500,227487870,3110,3110,3110,3110,0
|
|
20240220,110400,227487870,3110,3115,3115,3110,10181
|
|
20240220,110300,195821955,3120,3120,3120,3120,158
|
|
20240220,110200,195328995,3120,3125,3125,3120,378
|
|
20240220,110100,194147795,3135,3135,3135,3135,0
|
|
20240220,110000,194147795,3135,3125,3135,3125,52
|
|
20240220,105900,193985275,3135,3135,3135,3135,0
|
|
20240220,105800,193985275,3135,3135,3135,3135,0
|
|
20240220,105700,193985275,3135,3135,3135,3135,60
|
|
20240220,105600,193797175,3135,3135,3135,3135,0
|
|
20240220,105500,193797175,3135,3135,3135,3135,800
|
|
20240220,105400,191289175,3135,3135,3135,3135,0
|
|
20240220,105300,191289175,3135,3135,3135,3135,0
|
|
20240220,105200,191289175,3135,3135,3135,3135,0
|
|
20240220,105100,191289175,3135,3135,3135,3135,1
|
|
20240220,105000,191286040,3135,3135,3135,3135,0
|
|
20240220,104900,191286040,3135,3135,3135,3135,0
|
|
20240220,104800,191286040,3135,3130,3135,3130,12
|
|
20240220,104700,191248470,3135,3135,3135,3135,0
|
|
20240220,104600,191248470,3135,3130,3135,3130,228
|
|
20240220,104500,190534815,3130,3130,3135,3130,773
|
|
20240220,104400,188115320,3130,3125,3130,3125,2000
|
|
20240220,104300,181856180,3130,3130,3130,3130,0
|
|
20240220,104200,181856180,3130,3120,3130,3115,1101
|
|
20240220,104100,178422310,3130,3125,3130,3125,524
|
|
20240220,104000,176782240,3130,3125,3130,3125,949
|
|
20240220,103900,173816600,3125,3125,3125,3125,2
|
|
20240220,103800,173810350,3120,3120,3120,3120,4
|
|
20240220,103700,173797870,3125,3125,3125,3125,1
|
|
20240220,103600,173794745,3125,3125,3125,3125,0
|
|
20240220,103500,173794745,3125,3125,3125,3125,1
|
|
20240220,103400,173791620,3125,3125,3125,3125,23
|
|
20240220,103300,173719745,3125,3125,3125,3125,300
|
|
20240220,103200,172782245,3125,3115,3125,3110,252
|
|
20240220,103100,171997970,3130,3125,3130,3125,7
|
|
20240220,103000,171976090,3125,3115,3125,3115,2001
|
|
20240220,102900,165742965,3125,3125,3125,3125,0
|
|
20240220,102800,165742965,3125,3120,3125,3115,1003
|
|
20240220,102700,162613605,3115,3115,3115,3115,1
|
|
20240220,102600,162610490,3115,3120,3120,3115,199
|
|
20240220,102500,161989750,3115,3115,3115,3115,439
|
|
20240220,102400,160622265,3125,3125,3125,3125,250
|
|
20240220,102300,159841015,3125,3125,3125,3125,0
|
|
20240220,102200,159841015,3125,3120,3125,3120,60
|
|
20240220,102100,159653805,3120,3115,3120,3115,5
|
|
20240220,102000,159638220,3120,3120,3120,3120,2
|
|
20240220,101900,159631980,3115,3115,3115,3115,1
|
|
20240220,101800,159628865,3125,3125,3125,3125,0
|
|
20240220,101700,159628865,3125,3125,3125,3125,0
|
|
20240220,101600,159628865,3125,3115,3125,3115,447
|
|
20240220,101500,158236450,3125,3125,3125,3125,0
|
|
20240220,101400,158236450,3125,3125,3125,3125,0
|
|
20240220,101300,158236450,3125,3115,3125,3115,68
|
|
20240220,101200,158023970,3115,3115,3115,3115,57
|
|
20240220,101100,157846415,3130,3130,3130,3130,2
|
|
20240220,101000,157840155,3130,3130,3130,3130,0
|
|
20240220,100900,157840155,3130,3130,3130,3130,300
|
|
20240220,100800,156901155,3130,3130,3130,3130,2
|
|
20240220,100700,156894895,3110,3110,3110,3110,1
|
|
20240220,100600,156891785,3110,3110,3110,3110,210
|
|
20240220,100500,156238685,3105,3125,3125,3105,1017
|
|
20240220,100400,153079355,3125,3125,3125,3125,180
|
|
20240220,100300,152516855,3130,3130,3130,3130,0
|
|
20240220,100200,152516855,3130,3130,3130,3130,2
|
|
20240220,100100,152510595,3125,3125,3130,3125,471
|
|
20240220,100000,151038715,3125,3125,3125,3125,0
|
|
20240220,095900,151038715,3125,3125,3125,3125,0
|
|
20240220,095800,151038715,3125,3125,3125,3125,45
|
|
20240220,095700,150898090,3125,3110,3125,3105,101
|
|
20240220,095600,150584270,3125,3125,3125,3125,0
|
|
20240220,095500,150584270,3125,3125,3125,3125,32
|
|
20240220,095400,150484270,3125,3125,3125,3125,0
|
|
20240220,095300,150484270,3125,3125,3125,3125,0
|
|
20240220,095200,150484270,3125,3125,3125,3125,10
|
|
20240220,095100,150453020,3125,3125,3125,3125,0
|
|
20240220,095000,150453020,3125,3125,3125,3125,53
|
|
20240220,094900,150287395,3125,3125,3125,3125,1
|
|
20240220,094800,150284270,3105,3110,3125,3105,2003
|
|
20240220,094700,144063670,3125,3125,3125,3125,0
|
|
20240220,094600,144063670,3125,3125,3125,3125,0
|
|
20240220,094500,144063670,3125,3125,3125,3110,3004
|
|
20240220,094400,134714520,3125,3125,3125,3125,2
|
|
20240220,094300,134708270,3115,3115,3115,3115,220
|
|
20240220,094200,134022970,3125,3125,3125,3125,100
|
|
20240220,094100,133710470,3125,3125,3125,3125,0
|
|
20240220,094000,133710470,3125,3125,3125,3125,10
|
|
20240220,093900,133679220,3115,3115,3115,3115,200
|
|
20240220,093800,133056220,3115,3115,3115,3115,632
|
|
20240220,093700,131087540,3115,3115,3115,3115,0
|
|
20240220,093600,131087540,3115,3115,3115,3115,299
|
|
20240220,093500,130156155,3120,3120,3120,3120,671
|
|
20240220,093400,128062635,3125,3125,3125,3125,1
|
|
20240220,093300,128059510,3130,3130,3130,3130,0
|
|
20240220,093200,128059510,3130,3115,3130,3115,875
|
|
20240220,093100,125323310,3115,3115,3115,3115,400
|
|
20240220,093000,124077310,3115,3120,3130,3115,2404
|
|
20240220,092900,116571270,3120,3120,3120,3120,1576
|
|
20240220,092800,111654150,3120,3120,3120,3115,1359
|
|
20240220,092700,107416155,3120,3120,3120,3120,0
|
|
20240220,092600,107416155,3120,3120,3120,3115,86
|
|
20240220,092500,107148160,3120,3120,3120,3120,84
|
|
20240220,092400,106886080,3105,3120,3120,3105,2336
|
|
20240220,092300,99609140,3140,3140,3140,3140,19
|
|
20240220,092200,99549480,3140,3140,3140,3140,300
|
|
20240220,092100,98607480,3140,3140,3140,3140,102
|
|
20240220,092000,98287200,3140,3130,3140,3130,2
|
|
20240220,091900,98280930,3130,3130,3130,3130,215
|
|
20240220,091800,97607980,3130,3120,3130,3120,95
|
|
20240220,091700,97311570,3130,3130,3130,3120,2032
|
|
20240220,091600,90960490,3130,3135,3135,3125,4056
|
|
20240220,091500,78260480,3135,3140,3145,3135,1012
|
|
20240220,091400,75082945,3140,3130,3140,3130,2
|
|
20240220,091300,75076675,3130,3130,3130,3130,109
|
|
20240220,091200,74735505,3125,3125,3125,3125,974
|
|
20240220,091100,71691755,3130,3130,3130,3130,15
|
|
20240220,091000,71644805,3135,3135,3135,3135,20
|
|
20240220,090900,71582105,3135,3130,3135,3130,10
|
|
20240220,090800,71550800,3130,3135,3135,3130,628
|
|
20240220,090700,69585135,3135,3150,3150,3135,893
|
|
20240220,090600,66773275,3150,3135,3150,3130,1211
|
|
20240220,090500,62982605,3150,3150,3150,3150,0
|
|
20240220,090400,62982605,3150,3135,3150,3130,360
|
|
20240220,090300,61854830,3135,3140,3165,3135,2103
|
|
20240220,090200,55249370,3170,3145,3170,3145,4530
|
|
20240220,090100,40962485,3145,3125,3145,3115,2292
|
|
20240220,090000,33790445,3125,3090,3125,3090,10917
|