626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192300,409801385,4185,4185,4185,4185,2243
|
|
20240220,192200,409801385,4185,4185,4185,4185,0
|
|
20240220,192100,409801385,4185,4185,4185,4185,0
|
|
20240220,192000,409801385,4185,4185,4185,4185,0
|
|
20240220,191900,409801385,4185,4185,4185,4185,0
|
|
20240220,191800,409801385,4185,4185,4185,4185,0
|
|
20240220,191700,409801385,4185,4185,4185,4185,0
|
|
20240220,191600,409801385,4185,4185,4185,4185,0
|
|
20240220,191500,409801385,4185,4185,4185,4185,0
|
|
20240220,191400,409801385,4185,4185,4185,4185,0
|
|
20240220,191300,409801385,4185,4185,4185,4185,0
|
|
20240220,191200,409801385,4185,4185,4185,4185,0
|
|
20240220,191100,409801385,4185,4185,4185,4185,0
|
|
20240220,191000,409801385,4185,4185,4185,4185,0
|
|
20240220,190900,409801385,4185,4185,4185,4185,0
|
|
20240220,190800,409801385,4185,4185,4185,4185,0
|
|
20240220,190700,409801385,4185,4185,4185,4185,0
|
|
20240220,190600,409801385,4185,4185,4185,4185,0
|
|
20240220,190500,409801385,4185,4185,4185,4185,0
|
|
20240220,190400,409801385,4185,4185,4185,4185,0
|
|
20240220,190300,409801385,4185,4185,4185,4185,0
|
|
20240220,190200,409801385,4185,4185,4185,4185,0
|
|
20240220,190100,409801385,4185,4185,4185,4185,0
|
|
20240220,190000,409801385,4185,4185,4185,4185,0
|
|
20240220,185900,409801385,4185,4185,4185,4185,0
|
|
20240220,185800,409801385,4185,4185,4185,4185,0
|
|
20240220,185700,409801385,4185,4185,4185,4185,0
|
|
20240220,185600,409801385,4185,4185,4185,4185,0
|
|
20240220,185500,409801385,4185,4185,4185,4185,0
|
|
20240220,185400,409801385,4185,4185,4185,4185,0
|
|
20240220,185300,409801385,4185,4185,4185,4185,2243
|
|
20240220,185200,409801385,4185,4185,4185,4185,0
|
|
20240220,185100,409801385,4185,4185,4185,4185,0
|
|
20240220,185000,409801385,4185,4185,4185,4185,0
|
|
20240220,184900,409801385,4185,4185,4185,4185,0
|
|
20240220,184800,409801385,4185,4185,4185,4185,0
|
|
20240220,184700,409801385,4185,4185,4185,4185,0
|
|
20240220,184600,409801385,4185,4185,4185,4185,0
|
|
20240220,184500,409801385,4185,4185,4185,4185,0
|
|
20240220,184400,409801385,4185,4185,4185,4185,0
|
|
20240220,184300,409801385,4185,4185,4185,4185,0
|
|
20240220,184200,409801385,4185,4185,4185,4185,0
|
|
20240220,184100,409801385,4185,4185,4185,4185,0
|
|
20240220,184000,409801385,4185,4185,4185,4185,0
|
|
20240220,183900,409801385,4185,4185,4185,4185,0
|
|
20240220,183800,409801385,4185,4185,4185,4185,0
|
|
20240220,183700,409801385,4185,4185,4185,4185,0
|
|
20240220,183600,409801385,4185,4185,4185,4185,0
|
|
20240220,183500,409801385,4185,4185,4185,4185,0
|
|
20240220,183400,409801385,4185,4185,4185,4185,0
|
|
20240220,183300,409801385,4185,4185,4185,4185,0
|
|
20240220,183200,409801385,4185,4185,4185,4185,0
|
|
20240220,183100,409801385,4185,4185,4185,4185,0
|
|
20240220,183000,409801385,4185,4185,4185,4185,0
|
|
20240220,182900,409801385,4185,4185,4185,4185,0
|
|
20240220,182800,409801385,4185,4185,4185,4185,0
|
|
20240220,182700,409801385,4185,4185,4185,4185,0
|
|
20240220,182600,409801385,4185,4185,4185,4185,0
|
|
20240220,182500,409801385,4185,4185,4185,4185,0
|
|
20240220,182400,409801385,4185,4185,4185,4185,0
|
|
20240220,182300,409801385,4185,4185,4185,4185,2243
|
|
20240220,182200,409801385,4185,4185,4185,4185,0
|
|
20240220,182100,409801385,4185,4185,4185,4185,0
|
|
20240220,182000,409801385,4185,4185,4185,4185,0
|
|
20240220,181900,409801385,4185,4185,4185,4185,0
|
|
20240220,181800,409801385,4185,4185,4185,4185,0
|
|
20240220,181700,409801385,4185,4185,4185,4185,0
|
|
20240220,181600,409801385,4185,4185,4185,4185,0
|
|
20240220,181500,409801385,4185,4185,4185,4185,0
|
|
20240220,181400,409801385,4185,4185,4185,4185,0
|
|
20240220,181300,409801385,4185,4185,4185,4185,0
|
|
20240220,181200,409801385,4185,4185,4185,4185,0
|
|
20240220,181100,409801385,4185,4185,4185,4185,0
|
|
20240220,181000,409801385,4185,4185,4185,4185,0
|
|
20240220,180900,409801385,4185,4185,4185,4185,0
|
|
20240220,180800,409801385,4185,4185,4185,4185,0
|
|
20240220,180700,409801385,4185,4185,4185,4185,0
|
|
20240220,180600,409801385,4185,4185,4185,4185,0
|
|
20240220,180500,409801385,4185,4185,4185,4185,0
|
|
20240220,180400,409801385,4185,4185,4185,4185,0
|
|
20240220,180300,409801385,4185,4185,4185,4185,0
|
|
20240220,180200,409801385,4185,4185,4185,4185,0
|
|
20240220,180100,409801385,4185,4185,4185,4185,0
|
|
20240220,180000,409801385,4185,4185,4185,4185,0
|
|
20240220,175900,409801385,4185,4185,4185,4185,0
|
|
20240220,175800,409801385,4185,4185,4185,4185,0
|
|
20240220,175700,409801385,4185,4185,4185,4185,0
|
|
20240220,175600,409801385,4185,4185,4185,4185,0
|
|
20240220,175500,409801385,4185,4185,4185,4185,0
|
|
20240220,175400,409801385,4185,4185,4185,4185,0
|
|
20240220,175300,409801385,4185,4185,4185,4185,2243
|
|
20240220,175200,409801385,4185,4185,4185,4185,0
|
|
20240220,175100,409801385,4185,4185,4185,4185,0
|
|
20240220,175000,409801385,4185,4185,4185,4185,0
|
|
20240220,174900,409801385,4185,4185,4185,4185,0
|
|
20240220,174800,409801385,4185,4185,4185,4185,0
|
|
20240220,174700,409801385,4185,4185,4185,4185,0
|
|
20240220,174600,409801385,4185,4185,4185,4185,0
|
|
20240220,174500,409801385,4185,4185,4185,4185,0
|
|
20240220,174400,409801385,4185,4185,4185,4185,0
|
|
20240220,174300,409801385,4185,4185,4185,4185,0
|
|
20240220,174200,409801385,4185,4185,4185,4185,0
|
|
20240220,174100,409801385,4185,4185,4185,4185,0
|
|
20240220,174000,409801385,4185,4185,4185,4185,0
|
|
20240220,173900,409801385,4185,4185,4185,4185,0
|
|
20240220,173800,409801385,4185,4185,4185,4185,0
|
|
20240220,173700,409801385,4185,4185,4185,4185,0
|
|
20240220,173600,409801385,4185,4185,4185,4185,0
|
|
20240220,173500,409801385,4185,4185,4185,4185,0
|
|
20240220,173400,409801385,4185,4185,4185,4185,0
|
|
20240220,173300,409801385,4185,4185,4185,4185,0
|
|
20240220,173200,409801385,4185,4185,4185,4185,0
|
|
20240220,173100,409801385,4185,4185,4185,4185,0
|
|
20240220,173000,409801385,4185,4185,4185,4185,0
|
|
20240220,172900,409801385,4185,4185,4185,4185,0
|
|
20240220,172800,409801385,4185,4185,4185,4185,0
|
|
20240220,172700,409801385,4185,4185,4185,4185,0
|
|
20240220,172600,409801385,4185,4185,4185,4185,0
|
|
20240220,172500,409801385,4185,4185,4185,4185,0
|
|
20240220,172400,409801385,4185,4185,4185,4185,0
|
|
20240220,172300,409801385,4185,4185,4185,4185,2243
|
|
20240220,172200,409801385,4185,4185,4185,4185,0
|
|
20240220,172100,409801385,4185,4185,4185,4185,0
|
|
20240220,172000,409801385,4185,4185,4185,4185,0
|
|
20240220,171900,409801385,4185,4185,4185,4185,0
|
|
20240220,171800,409801385,4185,4185,4185,4185,0
|
|
20240220,171700,409801385,4185,4185,4185,4185,0
|
|
20240220,171600,409801385,4185,4185,4185,4185,0
|
|
20240220,171500,409801385,4185,4185,4185,4185,0
|
|
20240220,171400,409801385,4185,4185,4185,4185,0
|
|
20240220,171300,409801385,4185,4185,4185,4185,0
|
|
20240220,171200,409801385,4185,4185,4185,4185,0
|
|
20240220,171100,409801385,4185,4185,4185,4185,0
|
|
20240220,171000,409801385,4185,4185,4185,4185,0
|
|
20240220,170900,409801385,4185,4185,4185,4185,0
|
|
20240220,170800,409801385,4185,4185,4185,4185,0
|
|
20240220,170700,409801385,4185,4185,4185,4185,0
|
|
20240220,170600,409801385,4185,4185,4185,4185,0
|
|
20240220,170500,409801385,4185,4185,4185,4185,0
|
|
20240220,170400,409801385,4185,4185,4185,4185,0
|
|
20240220,170300,409801385,4185,4185,4185,4185,0
|
|
20240220,170200,409801385,4185,4185,4185,4185,0
|
|
20240220,170100,409801385,4185,4185,4185,4185,0
|
|
20240220,170000,409801385,4185,4185,4185,4185,0
|
|
20240220,165900,409801385,4185,4185,4185,4185,0
|
|
20240220,165800,409801385,4185,4185,4185,4185,0
|
|
20240220,165700,409801385,4185,4185,4185,4185,0
|
|
20240220,165600,409801385,4185,4185,4185,4185,0
|
|
20240220,165500,409801385,4185,4185,4185,4185,0
|
|
20240220,165400,409801385,4185,4185,4185,4185,0
|
|
20240220,165300,409801385,4185,4185,4185,4185,2243
|
|
20240220,165200,409801385,4185,4185,4185,4185,0
|
|
20240220,165100,409801385,4185,4185,4185,4185,0
|
|
20240220,165000,409801385,4185,4185,4185,4185,0
|
|
20240220,164900,409801385,4185,4185,4185,4185,0
|
|
20240220,164800,409801385,4185,4185,4185,4185,0
|
|
20240220,164700,409801385,4185,4185,4185,4185,0
|
|
20240220,164600,409801385,4185,4185,4185,4185,0
|
|
20240220,164500,409801385,4185,4185,4185,4185,0
|
|
20240220,164400,409801385,4185,4185,4185,4185,0
|
|
20240220,164300,409801385,4185,4185,4185,4185,0
|
|
20240220,164200,409801385,4185,4185,4185,4185,0
|
|
20240220,164100,409801385,4185,4185,4185,4185,0
|
|
20240220,164000,409801385,4185,4185,4185,4185,0
|
|
20240220,163900,409801385,4185,4185,4185,4185,0
|
|
20240220,163800,409801385,4185,4185,4185,4185,0
|
|
20240220,163700,409801385,4185,4185,4185,4185,0
|
|
20240220,163600,409801385,4185,4185,4185,4185,0
|
|
20240220,163500,409801385,4185,4185,4185,4185,0
|
|
20240220,163400,409801385,4185,4185,4185,4185,0
|
|
20240220,163300,409801385,4185,4185,4185,4185,0
|
|
20240220,163200,409801385,4185,4185,4185,4185,0
|
|
20240220,163100,409801385,4185,4185,4185,4185,0
|
|
20240220,163000,409801385,4185,4185,4185,4185,0
|
|
20240220,162900,409801385,4185,4185,4185,4185,0
|
|
20240220,162800,409801385,4185,4185,4185,4185,0
|
|
20240220,162700,409801385,4185,4185,4185,4185,0
|
|
20240220,162600,409801385,4185,4185,4185,4185,0
|
|
20240220,162500,409801385,4185,4185,4185,4185,0
|
|
20240220,162400,409801385,4185,4185,4185,4185,0
|
|
20240220,162300,409801385,4185,4185,4185,4185,2243
|
|
20240220,162200,409801385,4185,4185,4185,4185,0
|
|
20240220,162100,409801385,4185,4185,4185,4185,0
|
|
20240220,162000,409801385,4185,4185,4185,4185,0
|
|
20240220,161900,409801385,4185,4185,4185,4185,0
|
|
20240220,161800,409801385,4185,4185,4185,4185,0
|
|
20240220,161700,409801385,4185,4185,4185,4185,0
|
|
20240220,161600,409801385,4185,4185,4185,4185,0
|
|
20240220,161500,409801385,4185,4185,4185,4185,0
|
|
20240220,161400,409801385,4185,4185,4185,4185,0
|
|
20240220,161300,409801385,4185,4185,4185,4185,0
|
|
20240220,161200,409801385,4185,4185,4185,4185,0
|
|
20240220,161100,409801385,4185,4185,4185,4185,0
|
|
20240220,161000,409801385,4185,4185,4185,4185,0
|
|
20240220,160900,409801385,4185,4185,4185,4185,0
|
|
20240220,160800,409801385,4185,4185,4185,4185,0
|
|
20240220,160700,409801385,4185,4185,4185,4185,0
|
|
20240220,160600,409801385,4185,4185,4185,4185,0
|
|
20240220,160500,409801385,4185,4185,4185,4185,0
|
|
20240220,160400,409801385,4185,4185,4185,4185,0
|
|
20240220,160300,409801385,4185,4185,4185,4185,0
|
|
20240220,160200,409801385,4185,4185,4185,4185,0
|
|
20240220,160100,409801385,4185,4185,4185,4185,0
|
|
20240220,160000,409801385,4185,4185,4185,4185,0
|
|
20240220,155900,409801385,4185,4185,4185,4185,0
|
|
20240220,155800,409801385,4185,4185,4185,4185,0
|
|
20240220,155700,409801385,4185,4185,4185,4185,0
|
|
20240220,155600,409801385,4185,4185,4185,4185,0
|
|
20240220,155500,409801385,4185,4185,4185,4185,0
|
|
20240220,155400,409801385,4185,4185,4185,4185,0
|
|
20240220,155300,409801385,4185,4185,4185,4185,2243
|
|
20240220,155200,409801385,4185,4185,4185,4185,0
|
|
20240220,155100,409801385,4185,4185,4185,4185,0
|
|
20240220,155000,409801385,4185,4185,4185,4185,0
|
|
20240220,154900,409801385,4185,4185,4185,4185,0
|
|
20240220,154800,409801385,4185,4185,4185,4185,0
|
|
20240220,154700,409801385,4185,4185,4185,4185,0
|
|
20240220,154600,409801385,4185,4185,4185,4185,0
|
|
20240220,154500,409801385,4185,4185,4185,4185,0
|
|
20240220,154400,409801385,4185,4185,4185,4185,0
|
|
20240220,154300,409801385,4185,4185,4185,4185,0
|
|
20240220,154200,409801385,4185,4185,4185,4185,0
|
|
20240220,154100,409801385,4185,4185,4185,4185,0
|
|
20240220,154000,409801385,4185,4185,4185,4185,0
|
|
20240220,153900,409801385,4185,4185,4185,4185,0
|
|
20240220,153800,409801385,4185,4185,4185,4185,0
|
|
20240220,153700,409801385,4185,4185,4185,4185,0
|
|
20240220,153600,409801385,4185,4185,4185,4185,0
|
|
20240220,153500,409801385,4185,4185,4185,4185,0
|
|
20240220,153400,409801385,4185,4185,4185,4185,0
|
|
20240220,153300,409801385,4185,4185,4185,4185,0
|
|
20240220,153200,409801385,4185,4185,4185,4185,0
|
|
20240220,153100,409801385,4185,4185,4185,4185,0
|
|
20240220,153000,409801385,4185,4185,4185,4185,2243
|
|
20240220,152900,400414430,4135,4135,4135,4135,0
|
|
20240220,152800,400414430,4135,4135,4135,4135,0
|
|
20240220,152700,400414430,4135,4135,4135,4135,0
|
|
20240220,152600,400414430,4135,4135,4135,4135,0
|
|
20240220,152500,400414430,4135,4135,4135,4135,0
|
|
20240220,152400,400414430,4135,4135,4135,4135,0
|
|
20240220,152300,400414430,4135,4135,4135,4135,0
|
|
20240220,152200,400414430,4135,4135,4135,4135,0
|
|
20240220,152100,400414430,4135,4135,4135,4135,0
|
|
20240220,152000,400414430,4135,4135,4135,4135,0
|
|
20240220,151900,400414430,4135,4160,4185,4135,681
|
|
20240220,151800,397579030,4160,4155,4160,4140,309
|
|
20240220,151700,396296310,4150,4140,4150,4140,129
|
|
20240220,151600,395761310,4130,4140,4155,4125,1188
|
|
20240220,151500,390854195,4155,4140,4155,4135,41
|
|
20240220,151400,390684415,4140,4135,4155,4135,91
|
|
20240220,151300,390306945,4135,4135,4140,4135,41
|
|
20240220,151200,390137380,4135,4135,4155,4135,40
|
|
20240220,151100,389971875,4140,4130,4155,4130,38
|
|
20240220,151000,389814775,4130,4145,4145,4130,93
|
|
20240220,150900,389429475,4145,4160,4160,4140,72
|
|
20240220,150800,389131055,4145,4145,4145,4145,37
|
|
20240220,150700,388977690,4145,4140,4160,4135,275
|
|
20240220,150600,387839415,4140,4140,4140,4140,36
|
|
20240220,150500,387690375,4140,4140,4140,4140,30
|
|
20240220,150400,387566175,4140,4145,4160,4140,38
|
|
20240220,150300,387408705,4145,4145,4145,4145,30
|
|
20240220,150200,387284355,4145,4145,4145,4145,36
|
|
20240220,150100,387135135,4145,4145,4145,4145,29
|
|
20240220,150000,387014930,4145,4160,4160,4145,367
|
|
20240220,145900,385488830,4145,4145,4160,4145,240
|
|
20240220,145800,384491865,4145,4145,4150,4145,67
|
|
20240220,145700,384214075,4145,4145,4150,4145,64
|
|
20240220,145600,383948620,4145,4145,4145,4145,37
|
|
20240220,145500,383795255,4160,4160,4160,4160,0
|
|
20240220,145400,383795255,4160,4155,4160,4155,59
|
|
20240220,145300,383550100,4155,4155,4155,4155,0
|
|
20240220,145200,383550100,4155,4155,4155,4155,0
|
|
20240220,145100,383550100,4155,4155,4155,4155,0
|
|
20240220,145000,383550100,4155,4155,4155,4155,1
|
|
20240220,144900,383545945,4145,4155,4155,4145,19
|
|
20240220,144800,383467130,4155,4155,4155,4155,0
|
|
20240220,144700,383467130,4155,4150,4155,4150,4
|
|
20240220,144600,383450515,4155,4155,4155,4150,119
|
|
20240220,144500,382956655,4150,4150,4150,4145,14
|
|
20240220,144400,382898560,4150,4155,4155,4150,38
|
|
20240220,144300,382740845,4155,4155,4155,4155,38
|
|
20240220,144200,382582955,4155,4155,4155,4155,0
|
|
20240220,144100,382582955,4155,4155,4155,4155,5
|
|
20240220,144000,382562180,4155,4155,4155,4155,0
|
|
20240220,143900,382562180,4155,4155,4155,4155,35
|
|
20240220,143800,382416755,4145,4155,4155,4145,17
|
|
20240220,143700,382346260,4145,4145,4145,4145,168
|
|
20240220,143600,381649900,4145,4145,4145,4145,1
|
|
20240220,143500,381645755,4145,4145,4145,4145,0
|
|
20240220,143400,381645755,4145,4145,4145,4145,1
|
|
20240220,143300,381641610,4160,4160,4160,4160,0
|
|
20240220,143200,381641610,4160,4160,4160,4160,0
|
|
20240220,143100,381641610,4160,4160,4160,4160,0
|
|
20240220,143000,381641610,4160,4155,4160,4155,3
|
|
20240220,142900,381629140,4145,4145,4145,4145,0
|
|
20240220,142800,381629140,4145,4145,4145,4145,2
|
|
20240220,142700,381620850,4140,4135,4140,4120,637
|
|
20240220,142600,378989105,4135,4135,4135,4135,0
|
|
20240220,142500,378989105,4135,4135,4135,4135,1
|
|
20240220,142400,378984970,4135,4135,4135,4135,0
|
|
20240220,142300,378984970,4135,4135,4135,4135,290
|
|
20240220,142200,377785820,4160,4160,4160,4160,0
|
|
20240220,142100,377785820,4160,4160,4160,4160,0
|
|
20240220,142000,377785820,4160,4160,4160,4160,0
|
|
20240220,141900,377785820,4160,4160,4160,4160,1
|
|
20240220,141800,377781660,4160,4160,4160,4160,0
|
|
20240220,141700,377781660,4160,4150,4160,4150,2
|
|
20240220,141600,377773350,4150,4150,4150,4150,0
|
|
20240220,141500,377773350,4150,4150,4150,4150,31
|
|
20240220,141400,377644700,4130,4140,4140,4130,613
|
|
20240220,141300,375111820,4150,4150,4150,4150,0
|
|
20240220,141200,375111820,4150,4150,4150,4150,0
|
|
20240220,141100,375111820,4150,4155,4155,4135,2472
|
|
20240220,141000,364852700,4160,4160,4160,4160,0
|
|
20240220,140900,364852700,4160,4160,4160,4160,211
|
|
20240220,140800,363974940,4165,4165,4165,4165,63
|
|
20240220,140700,363712545,4160,4160,4160,4160,0
|
|
20240220,140600,363712545,4160,4160,4160,4160,566
|
|
20240220,140500,361357985,4165,4165,4165,4165,109
|
|
20240220,140400,360904000,4160,4180,4180,4160,70
|
|
20240220,140300,360612595,4180,4180,4180,4180,0
|
|
20240220,140200,360612595,4180,4180,4180,4180,2
|
|
20240220,140100,360604235,4170,4185,4185,4170,4
|
|
20240220,140000,360587525,4170,4180,4180,4170,114
|
|
20240220,135900,360111540,4185,4190,4190,4185,430
|
|
20240220,135800,358311345,4190,4185,4190,4185,2
|
|
20240220,135700,358302970,4190,4175,4190,4170,44
|
|
20240220,135600,358119230,4175,4175,4175,4175,0
|
|
20240220,135500,358119230,4175,4155,4175,4155,2
|
|
20240220,135400,358110900,4175,4175,4175,4175,0
|
|
20240220,135300,358110900,4175,4175,4175,4175,146
|
|
20240220,135200,357501350,4175,4170,4175,4170,38
|
|
20240220,135100,357342705,4165,4165,4165,4165,203
|
|
20240220,135000,356497210,4165,4165,4165,4165,0
|
|
20240220,134900,356497210,4165,4165,4165,4165,0
|
|
20240220,134800,356497210,4165,4165,4165,4165,8
|
|
20240220,134700,356463890,4165,4165,4165,4165,131
|
|
20240220,134600,355918275,4165,4165,4165,4150,179
|
|
20240220,134500,355172785,4155,4160,4165,4155,35
|
|
20240220,134400,355027190,4165,4165,4165,4165,1
|
|
20240220,134300,355023025,4160,4160,4160,4160,69
|
|
20240220,134200,354735985,4155,4155,4155,4155,0
|
|
20240220,134100,354735985,4155,4155,4155,4155,13
|
|
20240220,134000,354681970,4160,4155,4160,4155,973
|
|
20240220,133900,350637145,4155,4155,4155,4155,117
|
|
20240220,133800,350151010,4155,4155,4155,4155,0
|
|
20240220,133700,350151010,4155,4155,4155,4155,0
|
|
20240220,133600,350151010,4155,4155,4155,4155,0
|
|
20240220,133500,350151010,4155,4155,4155,4155,0
|
|
20240220,133400,350151010,4155,4150,4155,4150,128
|
|
20240220,133300,349619805,4155,4155,4155,4155,0
|
|
20240220,133200,349619805,4155,4155,4155,4155,0
|
|
20240220,133100,349619805,4155,4155,4155,4155,0
|
|
20240220,133000,349619805,4155,4150,4155,4150,816
|
|
20240220,132900,346232395,4150,4150,4150,4150,15
|
|
20240220,132800,346170145,4150,4150,4150,4150,1
|
|
20240220,132700,346165995,4150,4150,4150,4150,1
|
|
20240220,132600,346161845,4135,4140,4140,4125,759
|
|
20240220,132500,343025715,4140,4150,4150,4140,181
|
|
20240220,132400,342276290,4150,4145,4150,4145,828
|
|
20240220,132300,338844225,4145,4140,4145,4140,865
|
|
20240220,132200,335263105,4140,4140,4140,4140,6
|
|
20240220,132100,335238265,4140,4140,4140,4140,4
|
|
20240220,132000,335221705,4140,4140,4140,4140,11
|
|
20240220,131900,335176165,4140,4140,4140,4140,5
|
|
20240220,131800,335155465,4140,4140,4140,4135,17
|
|
20240220,131700,335085090,4140,4140,4140,4140,5
|
|
20240220,131600,335064390,4135,4130,4135,4130,461
|
|
20240220,131500,333159180,4135,4135,4135,4135,5
|
|
20240220,131400,333138505,4135,4135,4135,4135,41
|
|
20240220,131300,332968970,4135,4135,4135,4135,4
|
|
20240220,131200,332952430,4135,4135,4135,4135,7
|
|
20240220,131100,332923485,4135,4135,4135,4135,0
|
|
20240220,131000,332923485,4135,4135,4135,4135,5
|
|
20240220,130900,332902810,4135,4135,4135,4135,16
|
|
20240220,130800,332836650,4140,4140,4140,4140,0
|
|
20240220,130700,332836650,4140,4135,4140,4135,251
|
|
20240220,130600,331798760,4140,4140,4140,4140,794
|
|
20240220,130500,328511600,4140,4140,4140,4140,6
|
|
20240220,130400,328486760,4140,4140,4140,4140,4
|
|
20240220,130300,328470200,4140,4135,4140,4135,77
|
|
20240220,130200,328151755,4120,4120,4120,4120,0
|
|
20240220,130100,328151755,4120,4120,4130,4115,1318
|
|
20240220,130000,322716705,4120,4125,4130,4120,353
|
|
20240220,125900,321261120,4130,4130,4130,4130,5
|
|
20240220,125800,321240470,4115,4130,4130,4115,3118
|
|
20240220,125700,308397490,4125,4130,4135,4125,873
|
|
20240220,125600,304792125,4135,4135,4135,4135,4
|
|
20240220,125500,304775585,4135,4135,4135,4135,65
|
|
20240220,125400,304506810,4135,4125,4135,4110,4139
|
|
20240220,125300,287458940,4140,4135,4140,4135,7
|
|
20240220,125200,287429985,4130,4135,4135,4130,30
|
|
20240220,125100,287306060,4140,4140,4140,4135,15
|
|
20240220,125000,287244010,4125,4125,4125,4125,0
|
|
20240220,124900,287244010,4125,4140,4140,4125,635
|
|
20240220,124800,284624560,4130,4125,4130,4125,648
|
|
20240220,124700,281948345,4125,4135,4135,4125,158
|
|
20240220,124600,281295080,4140,4140,4140,4140,1
|
|
20240220,124500,281290940,4140,4135,4140,4135,2
|
|
20240220,124400,281282665,4140,4135,4140,4135,5
|
|
20240220,124300,281261970,4135,4140,4140,4135,36
|
|
20240220,124200,281112935,4135,4135,4135,4135,1
|
|
20240220,124100,281108800,4135,4135,4135,4135,11
|
|
20240220,124000,281063315,4135,4135,4140,4135,5
|
|
20240220,123900,281042635,4130,4130,4130,4130,0
|
|
20240220,123800,281042635,4130,4130,4130,4130,451
|
|
20240220,123700,279180005,4140,4140,4140,4140,0
|
|
20240220,123600,279180005,4140,4140,4140,4140,0
|
|
20240220,123500,279180005,4140,4140,4140,4140,86
|
|
20240220,123400,278823965,4140,4135,4140,4125,10
|
|
20240220,123300,278782655,4135,4135,4135,4135,2
|
|
20240220,123200,278774385,4140,4125,4140,4125,65
|
|
20240220,123100,278506200,4125,4125,4125,4125,23
|
|
20240220,123000,278411325,4125,4125,4125,4125,4
|
|
20240220,122900,278394825,4125,4125,4125,4125,24
|
|
20240220,122800,278295825,4125,4130,4130,4120,443
|
|
20240220,122700,276468310,4130,4130,4130,4130,0
|
|
20240220,122600,276468310,4130,4130,4130,4130,3
|
|
20240220,122500,276455920,4140,4140,4140,4140,0
|
|
20240220,122400,276455920,4140,4140,4140,4140,0
|
|
20240220,122300,276455920,4140,4140,4140,4140,0
|
|
20240220,122200,276455920,4140,4140,4140,4140,0
|
|
20240220,122100,276455920,4140,4125,4145,4125,2282
|
|
20240220,122000,267020090,4120,4125,4125,4120,357
|
|
20240220,121900,265548075,4125,4125,4125,4125,0
|
|
20240220,121800,265548075,4125,4125,4125,4125,0
|
|
20240220,121700,265548075,4125,4125,4125,4125,0
|
|
20240220,121600,265548075,4125,4130,4130,4125,613
|
|
20240220,121500,263016575,4135,4135,4135,4135,49
|
|
20240220,121400,262813960,4130,4130,4130,4130,57
|
|
20240220,121300,262578550,4135,4135,4135,4135,0
|
|
20240220,121200,262578550,4135,4135,4135,4135,10
|
|
20240220,121100,262537200,4135,4135,4135,4135,52
|
|
20240220,121000,262322180,4135,4135,4135,4135,0
|
|
20240220,120900,262322180,4135,4135,4135,4135,0
|
|
20240220,120800,262322180,4135,4135,4135,4135,0
|
|
20240220,120700,262322180,4135,4135,4135,4135,0
|
|
20240220,120600,262322180,4135,4135,4135,4135,0
|
|
20240220,120500,262322180,4135,4135,4135,4135,1
|
|
20240220,120400,262318045,4135,4140,4140,4135,142
|
|
20240220,120300,261730175,4135,4135,4135,4135,0
|
|
20240220,120200,261730175,4135,4135,4135,4135,0
|
|
20240220,120100,261730175,4135,4135,4135,4135,0
|
|
20240220,120000,261730175,4135,4135,4135,4135,0
|
|
20240220,115900,261730175,4135,4135,4135,4135,0
|
|
20240220,115800,261730175,4135,4140,4140,4135,204
|
|
20240220,115700,260885625,4140,4140,4140,4140,0
|
|
20240220,115600,260885625,4140,4140,4140,4140,0
|
|
20240220,115500,260885625,4140,4140,4140,4140,1
|
|
20240220,115400,260881485,4140,4140,4140,4140,16
|
|
20240220,115300,260815245,4140,4140,4140,4140,0
|
|
20240220,115200,260815245,4140,4140,4140,4140,6
|
|
20240220,115100,260790405,4135,4130,4135,4130,16
|
|
20240220,115000,260724260,4130,4135,4140,4130,150
|
|
20240220,114900,260103275,4140,4125,4140,4125,209
|
|
20240220,114800,259239695,4125,4125,4125,4125,18
|
|
20240220,114700,259165445,4125,4130,4130,4125,144
|
|
20240220,114600,258571250,4130,4135,4135,4130,238
|
|
20240220,114500,257587625,4135,4135,4135,4135,0
|
|
20240220,114400,257587625,4135,4140,4140,4135,16
|
|
20240220,114300,257521390,4145,4145,4145,4145,0
|
|
20240220,114200,257521390,4145,4135,4145,4135,40
|
|
20240220,114100,257355600,4135,4135,4135,4135,0
|
|
20240220,114000,257355600,4135,4130,4135,4130,79
|
|
20240220,113900,257029310,4130,4135,4135,4130,320
|
|
20240220,113800,255706190,4115,4135,4135,4115,132
|
|
20240220,113700,255162990,4110,4125,4125,4105,3794
|
|
20240220,113600,239558825,4125,4125,4125,4125,0
|
|
20240220,113500,239558825,4125,4125,4125,4125,0
|
|
20240220,113400,239558825,4125,4130,4130,4120,1069
|
|
20240220,113300,235151050,4125,4145,4145,4125,985
|
|
20240220,113200,231082830,4155,4155,4155,4155,200
|
|
20240220,113100,230251830,4150,4145,4150,4145,202
|
|
20240220,113000,229414035,4135,4155,4155,4135,4
|
|
20240220,112900,229397475,4135,4135,4135,4135,0
|
|
20240220,112800,229397475,4135,4135,4135,4135,62
|
|
20240220,112700,229141105,4135,4135,4135,4135,81
|
|
20240220,112600,228806170,4155,4155,4155,4155,0
|
|
20240220,112500,228806170,4155,4135,4155,4135,141
|
|
20240220,112400,228222335,4135,4135,4135,4135,61
|
|
20240220,112300,227970100,4135,4135,4135,4135,37
|
|
20240220,112200,227817105,4155,4155,4155,4155,0
|
|
20240220,112100,227817105,4155,4155,4155,4155,0
|
|
20240220,112000,227817105,4155,4150,4155,4130,122
|
|
20240220,111900,227310870,4135,4135,4135,4135,613
|
|
20240220,111800,224776115,4135,4135,4135,4135,100
|
|
20240220,111700,224362615,4135,4135,4135,4135,8
|
|
20240220,111600,224329535,4135,4135,4135,4135,0
|
|
20240220,111500,224329535,4135,4135,4135,4135,6
|
|
20240220,111400,224304725,4130,4130,4130,4130,0
|
|
20240220,111300,224304725,4130,4130,4130,4130,221
|
|
20240220,111200,223391995,4130,4130,4130,4130,0
|
|
20240220,111100,223391995,4130,4130,4130,4130,0
|
|
20240220,111000,223391995,4130,4130,4130,4130,0
|
|
20240220,110900,223391995,4130,4140,4140,4130,491
|
|
20240220,110800,221360745,4145,4145,4145,4145,0
|
|
20240220,110700,221360745,4145,4145,4145,4145,5
|
|
20240220,110600,221340020,4145,4145,4145,4145,0
|
|
20240220,110500,221340020,4145,4145,4145,4145,0
|
|
20240220,110400,221340020,4145,4145,4145,4145,0
|
|
20240220,110300,221340020,4145,4145,4145,4145,0
|
|
20240220,110200,221340020,4145,4145,4145,4145,100
|
|
20240220,110100,220925520,4155,4155,4155,4155,0
|
|
20240220,110000,220925520,4155,4155,4155,4145,19
|
|
20240220,105900,220846735,4155,4155,4155,4155,1
|
|
20240220,105800,220842580,4145,4150,4150,4145,169
|
|
20240220,105700,220141305,4155,4155,4155,4155,0
|
|
20240220,105600,220141305,4155,4155,4155,4155,0
|
|
20240220,105500,220141305,4155,4155,4155,4155,0
|
|
20240220,105400,220141305,4155,4155,4155,4155,10
|
|
20240220,105300,220099755,4155,4150,4155,4150,102
|
|
20240220,105200,219676450,4155,4155,4155,4155,0
|
|
20240220,105100,219676450,4155,4155,4155,4155,6
|
|
20240220,105000,219651520,4155,4155,4155,4155,0
|
|
20240220,104900,219651520,4155,4150,4155,4145,2667
|
|
20240220,104800,208581755,4150,4135,4150,4135,487
|
|
20240220,104700,206567905,4135,4145,4150,4135,204
|
|
20240220,104600,205721385,4145,4145,4145,4135,56
|
|
20240220,104500,205489535,4145,4145,4145,4145,0
|
|
20240220,104400,205489535,4145,4145,4145,4145,4
|
|
20240220,104300,205472955,4135,4140,4140,4135,550
|
|
20240220,104200,203197550,4150,4150,4150,4150,0
|
|
20240220,104100,203197550,4150,4140,4150,4140,102
|
|
20240220,104000,202775260,4150,4140,4150,4140,4
|
|
20240220,103900,202758690,4150,4150,4150,4150,140
|
|
20240220,103800,202177690,4150,4150,4150,4150,0
|
|
20240220,103700,202177690,4150,4150,4150,4150,0
|
|
20240220,103600,202177690,4150,4150,4150,4150,0
|
|
20240220,103500,202177690,4150,4150,4150,4150,1
|
|
20240220,103400,202173540,4150,4145,4150,4145,107
|
|
20240220,103300,201730015,4150,4150,4150,4150,0
|
|
20240220,103200,201730015,4150,4150,4150,4150,0
|
|
20240220,103100,201730015,4150,4150,4150,4150,65
|
|
20240220,103000,201460265,4155,4155,4155,4155,120
|
|
20240220,102900,200961665,4155,4155,4155,4155,4
|
|
20240220,102800,200945045,4155,4150,4155,4150,28
|
|
20240220,102700,200828840,4160,4160,4160,4160,0
|
|
20240220,102600,200828840,4160,4160,4160,4160,3
|
|
20240220,102500,200816360,4155,4160,4160,4155,216
|
|
20240220,102400,199918305,4160,4155,4160,4155,128
|
|
20240220,102300,199385975,4155,4155,4155,4155,0
|
|
20240220,102200,199385975,4155,4140,4160,4140,1046
|
|
20240220,102100,195035380,4140,4140,4140,4140,60
|
|
20240220,102000,194786980,4160,4160,4160,4160,0
|
|
20240220,101900,194786980,4160,4140,4160,4140,123
|
|
20240220,101800,194277740,4160,4140,4160,4140,499
|
|
20240220,101700,192211860,4135,4135,4135,4135,50
|
|
20240220,101600,192005110,4140,4140,4140,4140,130
|
|
20240220,101500,191466910,4160,4160,4160,4160,0
|
|
20240220,101400,191466910,4160,4160,4160,4160,0
|
|
20240220,101300,191466910,4160,4140,4160,4140,123
|
|
20240220,101200,190957670,4160,4160,4160,4160,0
|
|
20240220,101100,190957670,4160,4160,4160,4160,301
|
|
20240220,101000,189705510,4140,4140,4140,4140,122
|
|
20240220,100900,189200430,4160,4160,4160,4160,0
|
|
20240220,100800,189200430,4160,4140,4160,4140,157
|
|
20240220,100700,188550430,4140,4160,4160,4140,398
|
|
20240220,100600,186902310,4165,4160,4165,4160,8
|
|
20240220,100500,186869020,4160,4140,4160,4140,283
|
|
20240220,100400,185697100,4145,4145,4160,4145,135
|
|
20240220,100300,185137480,4160,4160,4160,4160,2
|
|
20240220,100200,185129160,4160,4160,4160,4160,0
|
|
20240220,100100,185129160,4160,4150,4160,4145,224
|
|
20240220,100000,184200080,4150,4160,4160,4150,97
|
|
20240220,095900,183797490,4160,4145,4160,4145,491
|
|
20240220,095800,181757120,4160,4160,4160,4160,176
|
|
20240220,095700,181024960,4140,4160,4160,4140,250
|
|
20240220,095600,179989840,4160,4160,4160,4160,4
|
|
20240220,095500,179973200,4160,4160,4160,4130,102
|
|
20240220,095400,179551850,4160,4150,4160,4150,28
|
|
20240220,095300,179435640,4160,4160,4160,4160,31
|
|
20240220,095200,179306680,4150,4150,4150,4130,1859
|
|
20240220,095100,171593545,4145,4145,4145,4145,528
|
|
20240220,095000,169404985,4145,4135,4145,4135,30
|
|
20240220,094900,169280905,4140,4140,4140,4140,101
|
|
20240220,094800,168862765,4125,4120,4125,4120,741
|
|
20240220,094700,165806210,4120,4115,4120,4115,24
|
|
20240220,094600,165707395,4115,4120,4120,4115,540
|
|
20240220,094500,163482775,4110,4110,4110,4110,146
|
|
20240220,094400,162882715,4120,4105,4120,4105,112
|
|
20240220,094300,162422940,4105,4110,4110,4100,1841
|
|
20240220,094200,154865895,4105,4105,4105,4105,499
|
|
20240220,094100,152817500,4120,4115,4120,4105,203
|
|
20240220,094000,151984090,4115,4115,4120,4090,4547
|
|
20240220,093900,133320605,4115,4120,4120,4110,3549
|
|
20240220,093800,118717860,4120,4120,4120,4120,3
|
|
20240220,093700,118705500,4120,4130,4130,4115,3357
|
|
20240220,093600,104862915,4130,4130,4130,4130,40
|
|
20240220,093500,104697715,4130,4135,4135,4125,607
|
|
20240220,093400,102190035,4140,4145,4145,4135,23
|
|
20240220,093300,102094775,4135,4140,4140,4135,457
|
|
20240220,093200,100203735,4140,4130,4150,4130,147
|
|
20240220,093100,99595825,4125,4130,4130,4125,868
|
|
20240220,093000,96011120,4130,4130,4130,4130,127
|
|
20240220,092900,95486610,4130,4130,4130,4130,370
|
|
20240220,092800,93958510,4130,4130,4130,4130,0
|
|
20240220,092700,93958510,4130,4130,4130,4130,202
|
|
20240220,092600,93124250,4130,4140,4140,4130,229
|
|
20240220,092500,92177475,4135,4135,4135,4135,0
|
|
20240220,092400,92177475,4135,4135,4150,4135,321
|
|
20240220,092300,90850080,4150,4150,4150,4135,1806
|
|
20240220,092200,83371135,4125,4150,4150,4125,312
|
|
20240220,092100,82084085,4125,4125,4150,4125,465
|
|
20240220,092000,80165580,4130,4160,4160,4120,7939
|
|
20240220,091900,47329435,4160,4160,4160,4160,10
|
|
20240220,091800,47287835,4160,4165,4165,4160,1517
|
|
20240220,091700,40977110,4165,4165,4165,4165,1
|
|
20240220,091600,40972945,4165,4165,4165,4165,10
|
|
20240220,091500,40931295,4165,4165,4165,4160,92
|
|
20240220,091400,40548520,4165,4165,4165,4160,100
|
|
20240220,091300,40132505,4165,4175,4175,4165,2121
|
|
20240220,091200,31288860,4180,4185,4185,4180,42
|
|
20240220,091100,31113260,4190,4190,4190,4190,24
|
|
20240220,091000,31012700,4190,4190,4190,4190,20
|
|
20240220,090900,30928900,4190,4175,4190,4175,918
|
|
20240220,090800,27096235,4175,4175,4175,4175,807
|
|
20240220,090700,23727010,4175,4180,4180,4175,365
|
|
20240220,090600,22202160,4175,4175,4175,4175,310
|
|
20240220,090500,20907910,4175,4175,4175,4175,523
|
|
20240220,090400,18724385,4190,4185,4190,4170,1200
|
|
20240220,090300,13710760,4185,4205,4250,4180,1038
|
|
20240220,090200,9363790,4205,4200,4205,4200,371
|
|
20240220,090100,7804930,4205,4205,4205,4205,290
|
|
20240220,090000,6585480,4205,4270,4270,4205,1550
|