682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201900,249544345,4580,4580,4580,4580,297
|
|
20240220,201800,249544345,4580,4580,4580,4580,0
|
|
20240220,201700,249544345,4580,4580,4580,4580,0
|
|
20240220,201600,249544345,4580,4580,4580,4580,0
|
|
20240220,201500,249544345,4580,4580,4580,4580,0
|
|
20240220,201400,249544345,4580,4580,4580,4580,0
|
|
20240220,201300,249544345,4580,4580,4580,4580,0
|
|
20240220,201200,249544345,4580,4580,4580,4580,0
|
|
20240220,201100,249544345,4580,4580,4580,4580,0
|
|
20240220,201000,249544345,4580,4580,4580,4580,0
|
|
20240220,200900,249544345,4580,4580,4580,4580,0
|
|
20240220,200800,249544345,4580,4580,4580,4580,0
|
|
20240220,200700,249544345,4580,4580,4580,4580,0
|
|
20240220,200600,249544345,4580,4580,4580,4580,0
|
|
20240220,200500,249544345,4580,4580,4580,4580,0
|
|
20240220,200400,249544345,4580,4580,4580,4580,0
|
|
20240220,200300,249544345,4580,4580,4580,4580,0
|
|
20240220,200200,249544345,4580,4580,4580,4580,0
|
|
20240220,200100,249544345,4580,4580,4580,4580,0
|
|
20240220,200000,249544345,4580,4580,4580,4580,0
|
|
20240220,195900,249544345,4580,4580,4580,4580,0
|
|
20240220,195800,249544345,4580,4580,4580,4580,0
|
|
20240220,195700,249544345,4580,4580,4580,4580,0
|
|
20240220,195600,249544345,4580,4580,4580,4580,0
|
|
20240220,195500,249544345,4580,4580,4580,4580,0
|
|
20240220,195400,249544345,4580,4580,4580,4580,0
|
|
20240220,195300,249544345,4580,4580,4580,4580,0
|
|
20240220,195200,249544345,4580,4580,4580,4580,0
|
|
20240220,195100,249544345,4580,4580,4580,4580,0
|
|
20240220,195000,249544345,4580,4580,4580,4580,0
|
|
20240220,194900,249544345,4580,4580,4580,4580,297
|
|
20240220,194800,249544345,4580,4580,4580,4580,0
|
|
20240220,194700,249544345,4580,4580,4580,4580,0
|
|
20240220,194600,249544345,4580,4580,4580,4580,0
|
|
20240220,194500,249544345,4580,4580,4580,4580,0
|
|
20240220,194400,249544345,4580,4580,4580,4580,0
|
|
20240220,194300,249544345,4580,4580,4580,4580,0
|
|
20240220,194200,249544345,4580,4580,4580,4580,0
|
|
20240220,194100,249544345,4580,4580,4580,4580,0
|
|
20240220,194000,249544345,4580,4580,4580,4580,0
|
|
20240220,193900,249544345,4580,4580,4580,4580,0
|
|
20240220,193800,249544345,4580,4580,4580,4580,0
|
|
20240220,193700,249544345,4580,4580,4580,4580,0
|
|
20240220,193600,249544345,4580,4580,4580,4580,0
|
|
20240220,193500,249544345,4580,4580,4580,4580,0
|
|
20240220,193400,249544345,4580,4580,4580,4580,0
|
|
20240220,193300,249544345,4580,4580,4580,4580,0
|
|
20240220,193200,249544345,4580,4580,4580,4580,0
|
|
20240220,193100,249544345,4580,4580,4580,4580,0
|
|
20240220,193000,249544345,4580,4580,4580,4580,0
|
|
20240220,192900,249544345,4580,4580,4580,4580,0
|
|
20240220,192800,249544345,4580,4580,4580,4580,0
|
|
20240220,192700,249544345,4580,4580,4580,4580,0
|
|
20240220,192600,249544345,4580,4580,4580,4580,0
|
|
20240220,192500,249544345,4580,4580,4580,4580,0
|
|
20240220,192400,249544345,4580,4580,4580,4580,0
|
|
20240220,192300,249544345,4580,4580,4580,4580,0
|
|
20240220,192200,249544345,4580,4580,4580,4580,0
|
|
20240220,192100,249544345,4580,4580,4580,4580,0
|
|
20240220,192000,249544345,4580,4580,4580,4580,0
|
|
20240220,191900,249544345,4580,4580,4580,4580,297
|
|
20240220,191800,249544345,4580,4580,4580,4580,0
|
|
20240220,191700,249544345,4580,4580,4580,4580,0
|
|
20240220,191600,249544345,4580,4580,4580,4580,0
|
|
20240220,191500,249544345,4580,4580,4580,4580,0
|
|
20240220,191400,249544345,4580,4580,4580,4580,0
|
|
20240220,191300,249544345,4580,4580,4580,4580,0
|
|
20240220,191200,249544345,4580,4580,4580,4580,0
|
|
20240220,191100,249544345,4580,4580,4580,4580,0
|
|
20240220,191000,249544345,4580,4580,4580,4580,0
|
|
20240220,190900,249544345,4580,4580,4580,4580,0
|
|
20240220,190800,249544345,4580,4580,4580,4580,0
|
|
20240220,190700,249544345,4580,4580,4580,4580,0
|
|
20240220,190600,249544345,4580,4580,4580,4580,0
|
|
20240220,190500,249544345,4580,4580,4580,4580,0
|
|
20240220,190400,249544345,4580,4580,4580,4580,0
|
|
20240220,190300,249544345,4580,4580,4580,4580,0
|
|
20240220,190200,249544345,4580,4580,4580,4580,0
|
|
20240220,190100,249544345,4580,4580,4580,4580,0
|
|
20240220,190000,249544345,4580,4580,4580,4580,0
|
|
20240220,185900,249544345,4580,4580,4580,4580,0
|
|
20240220,185800,249544345,4580,4580,4580,4580,0
|
|
20240220,185700,249544345,4580,4580,4580,4580,0
|
|
20240220,185600,249544345,4580,4580,4580,4580,0
|
|
20240220,185500,249544345,4580,4580,4580,4580,0
|
|
20240220,185400,249544345,4580,4580,4580,4580,0
|
|
20240220,185300,249544345,4580,4580,4580,4580,0
|
|
20240220,185200,249544345,4580,4580,4580,4580,0
|
|
20240220,185100,249544345,4580,4580,4580,4580,0
|
|
20240220,185000,249544345,4580,4580,4580,4580,0
|
|
20240220,184900,249544345,4580,4580,4580,4580,297
|
|
20240220,184800,249544345,4580,4580,4580,4580,0
|
|
20240220,184700,249544345,4580,4580,4580,4580,0
|
|
20240220,184600,249544345,4580,4580,4580,4580,0
|
|
20240220,184500,249544345,4580,4580,4580,4580,0
|
|
20240220,184400,249544345,4580,4580,4580,4580,0
|
|
20240220,184300,249544345,4580,4580,4580,4580,0
|
|
20240220,184200,249544345,4580,4580,4580,4580,0
|
|
20240220,184100,249544345,4580,4580,4580,4580,0
|
|
20240220,184000,249544345,4580,4580,4580,4580,0
|
|
20240220,183900,249544345,4580,4580,4580,4580,0
|
|
20240220,183800,249544345,4580,4580,4580,4580,0
|
|
20240220,183700,249544345,4580,4580,4580,4580,0
|
|
20240220,183600,249544345,4580,4580,4580,4580,0
|
|
20240220,183500,249544345,4580,4580,4580,4580,0
|
|
20240220,183400,249544345,4580,4580,4580,4580,0
|
|
20240220,183300,249544345,4580,4580,4580,4580,0
|
|
20240220,183200,249544345,4580,4580,4580,4580,0
|
|
20240220,183100,249544345,4580,4580,4580,4580,0
|
|
20240220,183000,249544345,4580,4580,4580,4580,0
|
|
20240220,182900,249544345,4580,4580,4580,4580,0
|
|
20240220,182800,249544345,4580,4580,4580,4580,0
|
|
20240220,182700,249544345,4580,4580,4580,4580,0
|
|
20240220,182600,249544345,4580,4580,4580,4580,0
|
|
20240220,182500,249544345,4580,4580,4580,4580,0
|
|
20240220,182400,249544345,4580,4580,4580,4580,0
|
|
20240220,182300,249544345,4580,4580,4580,4580,0
|
|
20240220,182200,249544345,4580,4580,4580,4580,0
|
|
20240220,182100,249544345,4580,4580,4580,4580,0
|
|
20240220,182000,249544345,4580,4580,4580,4580,0
|
|
20240220,181900,249544345,4580,4580,4580,4580,297
|
|
20240220,181800,249544345,4580,4580,4580,4580,0
|
|
20240220,181700,249544345,4580,4580,4580,4580,0
|
|
20240220,181600,249544345,4580,4580,4580,4580,0
|
|
20240220,181500,249544345,4580,4580,4580,4580,0
|
|
20240220,181400,249544345,4580,4580,4580,4580,0
|
|
20240220,181300,249544345,4580,4580,4580,4580,0
|
|
20240220,181200,249544345,4580,4580,4580,4580,0
|
|
20240220,181100,249544345,4580,4580,4580,4580,0
|
|
20240220,181000,249544345,4580,4580,4580,4580,0
|
|
20240220,180900,249544345,4580,4580,4580,4580,0
|
|
20240220,180800,249544345,4580,4580,4580,4580,0
|
|
20240220,180700,249544345,4580,4580,4580,4580,0
|
|
20240220,180600,249544345,4580,4580,4580,4580,0
|
|
20240220,180500,249544345,4580,4580,4580,4580,0
|
|
20240220,180400,249544345,4580,4580,4580,4580,0
|
|
20240220,180300,249544345,4580,4580,4580,4580,0
|
|
20240220,180200,249544345,4580,4580,4580,4580,0
|
|
20240220,180100,249544345,4580,4580,4580,4580,0
|
|
20240220,180000,249544345,4580,4580,4580,4580,0
|
|
20240220,175900,249544345,4580,4580,4580,4580,0
|
|
20240220,175800,249544345,4580,4580,4580,4580,0
|
|
20240220,175700,249544345,4580,4580,4580,4580,0
|
|
20240220,175600,249544345,4580,4580,4580,4580,0
|
|
20240220,175500,249544345,4580,4580,4580,4580,0
|
|
20240220,175400,249544345,4580,4580,4580,4580,0
|
|
20240220,175300,249544345,4580,4580,4580,4580,0
|
|
20240220,175200,249544345,4580,4580,4580,4580,0
|
|
20240220,175100,249544345,4580,4580,4580,4580,0
|
|
20240220,175000,249544345,4580,4580,4580,4580,0
|
|
20240220,174900,249544345,4580,4580,4580,4580,297
|
|
20240220,174800,249544345,4580,4580,4580,4580,0
|
|
20240220,174700,249544345,4580,4580,4580,4580,0
|
|
20240220,174600,249544345,4580,4580,4580,4580,0
|
|
20240220,174500,249544345,4580,4580,4580,4580,0
|
|
20240220,174400,249544345,4580,4580,4580,4580,0
|
|
20240220,174300,249544345,4580,4580,4580,4580,0
|
|
20240220,174200,249544345,4580,4580,4580,4580,0
|
|
20240220,174100,249544345,4580,4580,4580,4580,0
|
|
20240220,174000,249544345,4580,4580,4580,4580,0
|
|
20240220,173900,249544345,4580,4580,4580,4580,0
|
|
20240220,173800,249544345,4580,4580,4580,4580,0
|
|
20240220,173700,249544345,4580,4580,4580,4580,0
|
|
20240220,173600,249544345,4580,4580,4580,4580,0
|
|
20240220,173500,249544345,4580,4580,4580,4580,0
|
|
20240220,173400,249544345,4580,4580,4580,4580,0
|
|
20240220,173300,249544345,4580,4580,4580,4580,0
|
|
20240220,173200,249544345,4580,4580,4580,4580,0
|
|
20240220,173100,249544345,4580,4580,4580,4580,0
|
|
20240220,173000,249544345,4580,4580,4580,4580,0
|
|
20240220,172900,249544345,4580,4580,4580,4580,0
|
|
20240220,172800,249544345,4580,4580,4580,4580,0
|
|
20240220,172700,249544345,4580,4580,4580,4580,0
|
|
20240220,172600,249544345,4580,4580,4580,4580,0
|
|
20240220,172500,249544345,4580,4580,4580,4580,0
|
|
20240220,172400,249544345,4580,4580,4580,4580,0
|
|
20240220,172300,249544345,4580,4580,4580,4580,0
|
|
20240220,172200,249544345,4580,4580,4580,4580,0
|
|
20240220,172100,249544345,4580,4580,4580,4580,0
|
|
20240220,172000,249544345,4580,4580,4580,4580,0
|
|
20240220,171900,249544345,4580,4580,4580,4580,297
|
|
20240220,171800,249544345,4580,4580,4580,4580,0
|
|
20240220,171700,249544345,4580,4580,4580,4580,0
|
|
20240220,171600,249544345,4580,4580,4580,4580,0
|
|
20240220,171500,249544345,4580,4580,4580,4580,0
|
|
20240220,171400,249544345,4580,4580,4580,4580,0
|
|
20240220,171300,249544345,4580,4580,4580,4580,0
|
|
20240220,171200,249544345,4580,4580,4580,4580,0
|
|
20240220,171100,249544345,4580,4580,4580,4580,0
|
|
20240220,171000,249544345,4580,4580,4580,4580,0
|
|
20240220,170900,249544345,4580,4580,4580,4580,0
|
|
20240220,170800,249544345,4580,4580,4580,4580,0
|
|
20240220,170700,249544345,4580,4580,4580,4580,0
|
|
20240220,170600,249544345,4580,4580,4580,4580,0
|
|
20240220,170500,249544345,4580,4580,4580,4580,0
|
|
20240220,170400,249544345,4580,4580,4580,4580,0
|
|
20240220,170300,249544345,4580,4580,4580,4580,0
|
|
20240220,170200,249544345,4580,4580,4580,4580,0
|
|
20240220,170100,249544345,4580,4580,4580,4580,0
|
|
20240220,170000,249544345,4580,4580,4580,4580,0
|
|
20240220,165900,249544345,4580,4580,4580,4580,0
|
|
20240220,165800,249544345,4580,4580,4580,4580,0
|
|
20240220,165700,249544345,4580,4580,4580,4580,0
|
|
20240220,165600,249544345,4580,4580,4580,4580,0
|
|
20240220,165500,249544345,4580,4580,4580,4580,0
|
|
20240220,165400,249544345,4580,4580,4580,4580,0
|
|
20240220,165300,249544345,4580,4580,4580,4580,0
|
|
20240220,165200,249544345,4580,4580,4580,4580,0
|
|
20240220,165100,249544345,4580,4580,4580,4580,0
|
|
20240220,165000,249544345,4580,4580,4580,4580,0
|
|
20240220,164900,249544345,4580,4580,4580,4580,297
|
|
20240220,164800,249544345,4580,4580,4580,4580,0
|
|
20240220,164700,249544345,4580,4580,4580,4580,0
|
|
20240220,164600,249544345,4580,4580,4580,4580,0
|
|
20240220,164500,249544345,4580,4580,4580,4580,0
|
|
20240220,164400,249544345,4580,4580,4580,4580,0
|
|
20240220,164300,249544345,4580,4580,4580,4580,0
|
|
20240220,164200,249544345,4580,4580,4580,4580,0
|
|
20240220,164100,249544345,4580,4580,4580,4580,0
|
|
20240220,164000,249544345,4580,4580,4580,4580,0
|
|
20240220,163900,249544345,4580,4580,4580,4580,0
|
|
20240220,163800,249544345,4580,4580,4580,4580,0
|
|
20240220,163700,249544345,4580,4580,4580,4580,0
|
|
20240220,163600,249544345,4580,4580,4580,4580,0
|
|
20240220,163500,249544345,4580,4580,4580,4580,0
|
|
20240220,163400,249544345,4580,4580,4580,4580,0
|
|
20240220,163300,249544345,4580,4580,4580,4580,0
|
|
20240220,163200,249544345,4580,4580,4580,4580,0
|
|
20240220,163100,249544345,4580,4580,4580,4580,0
|
|
20240220,163000,249544345,4580,4580,4580,4580,0
|
|
20240220,162900,249544345,4580,4580,4580,4580,0
|
|
20240220,162800,249544345,4580,4580,4580,4580,0
|
|
20240220,162700,249544345,4580,4580,4580,4580,0
|
|
20240220,162600,249544345,4580,4580,4580,4580,0
|
|
20240220,162500,249544345,4580,4580,4580,4580,0
|
|
20240220,162400,249544345,4580,4580,4580,4580,0
|
|
20240220,162300,249544345,4580,4580,4580,4580,0
|
|
20240220,162200,249544345,4580,4580,4580,4580,0
|
|
20240220,162100,249544345,4580,4580,4580,4580,0
|
|
20240220,162000,249544345,4580,4580,4580,4580,0
|
|
20240220,161900,249544345,4580,4580,4580,4580,297
|
|
20240220,161800,249544345,4580,4580,4580,4580,0
|
|
20240220,161700,249544345,4580,4580,4580,4580,0
|
|
20240220,161600,249544345,4580,4580,4580,4580,0
|
|
20240220,161500,249544345,4580,4580,4580,4580,0
|
|
20240220,161400,249544345,4580,4580,4580,4580,0
|
|
20240220,161300,249544345,4580,4580,4580,4580,0
|
|
20240220,161200,249544345,4580,4580,4580,4580,0
|
|
20240220,161100,249544345,4580,4580,4580,4580,0
|
|
20240220,161000,249544345,4580,4580,4580,4580,0
|
|
20240220,160900,249544345,4580,4580,4580,4580,0
|
|
20240220,160800,249544345,4580,4580,4580,4580,0
|
|
20240220,160700,249544345,4580,4580,4580,4580,0
|
|
20240220,160600,249544345,4580,4580,4580,4580,0
|
|
20240220,160500,249544345,4580,4580,4580,4580,0
|
|
20240220,160400,249544345,4580,4580,4580,4580,0
|
|
20240220,160300,249544345,4580,4580,4580,4580,0
|
|
20240220,160200,249544345,4580,4580,4580,4580,0
|
|
20240220,160100,249544345,4580,4580,4580,4580,0
|
|
20240220,160000,249544345,4580,4580,4580,4580,0
|
|
20240220,155900,249544345,4580,4580,4580,4580,0
|
|
20240220,155800,249544345,4580,4580,4580,4580,0
|
|
20240220,155700,249544345,4580,4580,4580,4580,0
|
|
20240220,155600,249544345,4580,4580,4580,4580,0
|
|
20240220,155500,249544345,4580,4580,4580,4580,0
|
|
20240220,155400,249544345,4580,4580,4580,4580,0
|
|
20240220,155300,249544345,4580,4580,4580,4580,0
|
|
20240220,155200,249544345,4580,4580,4580,4580,0
|
|
20240220,155100,249544345,4580,4580,4580,4580,0
|
|
20240220,155000,249544345,4580,4580,4580,4580,0
|
|
20240220,154900,249544345,4580,4580,4580,4580,297
|
|
20240220,154800,249544345,4580,4580,4580,4580,0
|
|
20240220,154700,249544345,4580,4580,4580,4580,0
|
|
20240220,154600,249544345,4580,4580,4580,4580,0
|
|
20240220,154500,249544345,4580,4580,4580,4580,0
|
|
20240220,154400,249544345,4580,4580,4580,4580,0
|
|
20240220,154300,249544345,4580,4580,4580,4580,0
|
|
20240220,154200,249544345,4580,4580,4580,4580,0
|
|
20240220,154100,249544345,4580,4580,4580,4580,0
|
|
20240220,154000,249544345,4580,4580,4580,4580,0
|
|
20240220,153900,249544345,4580,4580,4580,4580,0
|
|
20240220,153800,249544345,4580,4580,4580,4580,0
|
|
20240220,153700,249544345,4580,4580,4580,4580,0
|
|
20240220,153600,249544345,4580,4580,4580,4580,0
|
|
20240220,153500,249544345,4580,4580,4580,4580,0
|
|
20240220,153400,249544345,4580,4580,4580,4580,0
|
|
20240220,153300,249544345,4580,4580,4580,4580,0
|
|
20240220,153200,249544345,4580,4580,4580,4580,0
|
|
20240220,153100,249544345,4580,4580,4580,4580,0
|
|
20240220,153000,249544345,4580,4580,4580,4580,297
|
|
20240220,152900,248184085,4580,4580,4580,4580,0
|
|
20240220,152800,248184085,4580,4580,4580,4580,0
|
|
20240220,152700,248184085,4580,4580,4580,4580,0
|
|
20240220,152600,248184085,4580,4580,4580,4580,0
|
|
20240220,152500,248184085,4580,4580,4580,4580,0
|
|
20240220,152400,248184085,4580,4580,4580,4580,0
|
|
20240220,152300,248184085,4580,4580,4580,4580,0
|
|
20240220,152200,248184085,4580,4580,4580,4580,0
|
|
20240220,152100,248184085,4580,4580,4580,4580,0
|
|
20240220,152000,248184085,4580,4580,4580,4580,0
|
|
20240220,151900,248184085,4580,4580,4580,4580,103
|
|
20240220,151800,247712345,4570,4570,4570,4570,2
|
|
20240220,151700,247703205,4580,4570,4580,4570,101
|
|
20240220,151600,247241625,4570,4575,4575,4570,1100
|
|
20240220,151500,242214165,4575,4580,4580,4575,110
|
|
20240220,151400,241710910,4580,4580,4580,4580,1004
|
|
20240220,151300,237112590,4585,4590,4590,4585,370
|
|
20240220,151200,235416090,4590,4590,4590,4590,20
|
|
20240220,151100,235324290,4595,4600,4600,4595,112
|
|
20240220,151000,234809175,4600,4590,4600,4590,1100
|
|
20240220,150900,229753690,4590,4590,4590,4590,22
|
|
20240220,150800,229652710,4590,4590,4590,4590,400
|
|
20240220,150700,227816710,4590,4590,4590,4590,0
|
|
20240220,150600,227816710,4590,4590,4590,4590,0
|
|
20240220,150500,227816710,4590,4590,4590,4590,39
|
|
20240220,150400,227637700,4590,4590,4590,4590,100
|
|
20240220,150300,227178700,4590,4590,4590,4590,0
|
|
20240220,150200,227178700,4590,4590,4590,4590,195
|
|
20240220,150100,226283650,4590,4590,4590,4590,20
|
|
20240220,150000,226191850,4590,4590,4590,4590,0
|
|
20240220,145900,226191850,4590,4580,4590,4580,134
|
|
20240220,145800,225577830,4585,4590,4590,4585,118
|
|
20240220,145700,225036300,4585,4585,4585,4585,10
|
|
20240220,145600,224990450,4585,4585,4585,4585,0
|
|
20240220,145500,224990450,4585,4585,4585,4585,50
|
|
20240220,145400,224761200,4580,4580,4580,4580,60
|
|
20240220,145300,224486400,4580,4580,4580,4580,0
|
|
20240220,145200,224486400,4580,4585,4585,4580,296
|
|
20240220,145100,223130715,4590,4590,4590,4590,0
|
|
20240220,145000,223130715,4590,4590,4590,4590,111
|
|
20240220,144900,222621225,4580,4580,4580,4580,0
|
|
20240220,144800,222621225,4580,4590,4590,4580,114
|
|
20240220,144700,222098105,4590,4585,4590,4585,400
|
|
20240220,144600,220262335,4590,4590,4590,4590,22
|
|
20240220,144500,220161355,4590,4590,4590,4590,98
|
|
20240220,144400,219711535,4590,4590,4590,4590,0
|
|
20240220,144300,219711535,4590,4585,4590,4585,100
|
|
20240220,144200,219252555,4580,4580,4580,4580,0
|
|
20240220,144100,219252555,4580,4580,4580,4580,442
|
|
20240220,144000,217228195,4580,4580,4580,4580,0
|
|
20240220,143900,217228195,4580,4580,4580,4580,0
|
|
20240220,143800,217228195,4580,4585,4585,4580,2126
|
|
20240220,143700,207491050,4590,4590,4590,4590,0
|
|
20240220,143600,207491050,4590,4590,4590,4590,0
|
|
20240220,143500,207491050,4590,4590,4590,4590,210
|
|
20240220,143400,206527150,4590,4590,4590,4590,0
|
|
20240220,143300,206527150,4590,4590,4590,4590,0
|
|
20240220,143200,206527150,4590,4590,4590,4590,0
|
|
20240220,143100,206527150,4590,4590,4590,4590,69
|
|
20240220,143000,206210440,4580,4580,4580,4580,112
|
|
20240220,142900,205697480,4580,4580,4580,4580,0
|
|
20240220,142800,205697480,4580,4580,4580,4580,0
|
|
20240220,142700,205697480,4580,4580,4580,4580,0
|
|
20240220,142600,205697480,4580,4580,4580,4580,0
|
|
20240220,142500,205697480,4580,4580,4580,4580,0
|
|
20240220,142400,205697480,4580,4580,4580,4580,0
|
|
20240220,142300,205697480,4580,4580,4580,4580,0
|
|
20240220,142200,205697480,4580,4580,4580,4580,0
|
|
20240220,142100,205697480,4580,4580,4580,4580,0
|
|
20240220,142000,205697480,4580,4580,4580,4580,0
|
|
20240220,141900,205697480,4580,4580,4580,4580,0
|
|
20240220,141800,205697480,4580,4580,4580,4580,0
|
|
20240220,141700,205697480,4580,4580,4580,4580,105
|
|
20240220,141600,205216580,4580,4580,4580,4580,0
|
|
20240220,141500,205216580,4580,4580,4580,4580,0
|
|
20240220,141400,205216580,4580,4580,4580,4580,0
|
|
20240220,141300,205216580,4580,4580,4580,4580,13
|
|
20240220,141200,205157040,4585,4585,4585,4585,355
|
|
20240220,141100,203529365,4585,4585,4585,4585,22
|
|
20240220,141000,203428495,4585,4585,4585,4585,1
|
|
20240220,140900,203423910,4585,4585,4585,4585,50
|
|
20240220,140800,203194660,4585,4585,4585,4585,0
|
|
20240220,140700,203194660,4585,4585,4585,4585,0
|
|
20240220,140600,203194660,4585,4585,4585,4585,74
|
|
20240220,140500,202855370,4580,4580,4580,4580,0
|
|
20240220,140400,202855370,4580,4580,4580,4580,20
|
|
20240220,140300,202763770,4580,4580,4580,4580,0
|
|
20240220,140200,202763770,4580,4580,4580,4580,0
|
|
20240220,140100,202763770,4580,4580,4580,4580,4
|
|
20240220,140000,202745450,4580,4580,4580,4580,0
|
|
20240220,135900,202745450,4580,4580,4580,4580,0
|
|
20240220,135800,202745450,4580,4580,4580,4580,0
|
|
20240220,135700,202745450,4580,4580,4580,4580,0
|
|
20240220,135600,202745450,4580,4580,4580,4580,60
|
|
20240220,135500,202470650,4580,4580,4580,4580,35
|
|
20240220,135400,202310350,4580,4585,4585,4580,143
|
|
20240220,135300,201655115,4590,4590,4590,4590,0
|
|
20240220,135200,201655115,4590,4590,4590,4590,5
|
|
20240220,135100,201632165,4590,4590,4590,4590,0
|
|
20240220,135000,201632165,4590,4590,4590,4590,25
|
|
20240220,134900,201517415,4590,4590,4590,4590,0
|
|
20240220,134800,201517415,4590,4590,4590,4590,0
|
|
20240220,134700,201517415,4590,4590,4590,4590,0
|
|
20240220,134600,201517415,4590,4590,4590,4590,0
|
|
20240220,134500,201517415,4590,4590,4590,4590,0
|
|
20240220,134400,201517415,4590,4590,4590,4590,0
|
|
20240220,134300,201517415,4590,4590,4590,4590,0
|
|
20240220,134200,201517415,4590,4590,4590,4590,10
|
|
20240220,134100,201471515,4590,4590,4590,4590,0
|
|
20240220,134000,201471515,4590,4590,4590,4590,0
|
|
20240220,133900,201471515,4590,4590,4590,4590,0
|
|
20240220,133800,201471515,4590,4590,4590,4590,1121
|
|
20240220,133700,196326125,4585,4585,4585,4585,0
|
|
20240220,133600,196326125,4585,4580,4585,4580,1065
|
|
20240220,133500,191443465,4585,4585,4585,4585,218
|
|
20240220,133400,190443935,4585,4585,4585,4585,0
|
|
20240220,133300,190443935,4585,4585,4585,4585,290
|
|
20240220,133200,189114285,4580,4580,4580,4580,0
|
|
20240220,133100,189114285,4580,4580,4580,4580,10
|
|
20240220,133000,189068485,4580,4580,4580,4580,0
|
|
20240220,132900,189068485,4580,4580,4580,4580,0
|
|
20240220,132800,189068485,4580,4580,4580,4580,0
|
|
20240220,132700,189068485,4580,4580,4580,4580,0
|
|
20240220,132600,189068485,4580,4580,4580,4580,0
|
|
20240220,132500,189068485,4580,4580,4580,4580,0
|
|
20240220,132400,189068485,4580,4580,4580,4580,4
|
|
20240220,132300,189050165,4580,4580,4580,4580,0
|
|
20240220,132200,189050165,4580,4580,4580,4580,0
|
|
20240220,132100,189050165,4580,4580,4580,4580,0
|
|
20240220,132000,189050165,4580,4580,4580,4580,40
|
|
20240220,131900,188866965,4580,4580,4580,4580,0
|
|
20240220,131800,188866965,4580,4580,4580,4580,0
|
|
20240220,131700,188866965,4580,4580,4580,4580,0
|
|
20240220,131600,188866965,4580,4580,4580,4580,0
|
|
20240220,131500,188866965,4580,4580,4580,4580,1
|
|
20240220,131400,188862385,4580,4580,4580,4580,0
|
|
20240220,131300,188862385,4580,4580,4580,4580,110
|
|
20240220,131200,188358585,4580,4580,4580,4580,0
|
|
20240220,131100,188358585,4580,4580,4580,4580,0
|
|
20240220,131000,188358585,4580,4580,4580,4580,0
|
|
20240220,130900,188358585,4580,4580,4580,4580,2000
|
|
20240220,130800,179198585,4585,4585,4590,4585,717
|
|
20240220,130700,175907565,4590,4590,4590,4590,0
|
|
20240220,130600,175907565,4590,4590,4590,4590,0
|
|
20240220,130500,175907565,4590,4590,4590,4590,0
|
|
20240220,130400,175907565,4590,4590,4590,4590,0
|
|
20240220,130300,175907565,4590,4590,4590,4590,0
|
|
20240220,130200,175907565,4590,4590,4590,4590,0
|
|
20240220,130100,175907565,4590,4590,4590,4590,0
|
|
20240220,130000,175907565,4590,4585,4590,4585,300
|
|
20240220,125900,174530570,4590,4585,4590,4585,190
|
|
20240220,125800,173658550,4575,4575,4575,4575,210
|
|
20240220,125700,172697800,4575,4575,4575,4575,0
|
|
20240220,125600,172697800,4575,4585,4590,4575,333
|
|
20240220,125500,171172800,4575,4585,4585,4575,121
|
|
20240220,125400,170619215,4585,4575,4585,4575,161
|
|
20240220,125300,169881040,4575,4585,4585,4575,13
|
|
20240220,125200,169821465,4580,4580,4580,4580,0
|
|
20240220,125100,169821465,4580,4580,4580,4580,0
|
|
20240220,125000,169821465,4580,4580,4580,4580,321
|
|
20240220,124900,168351285,4580,4590,4590,4580,103
|
|
20240220,124800,167878545,4580,4580,4580,4580,0
|
|
20240220,124700,167878545,4580,4580,4580,4580,1
|
|
20240220,124600,167873965,4590,4590,4590,4590,10
|
|
20240220,124500,167828065,4580,4580,4580,4580,70
|
|
20240220,124400,167507465,4580,4590,4590,4580,125
|
|
20240220,124300,166933755,4580,4590,4590,4580,13
|
|
20240220,124200,166874115,4580,4580,4580,4580,1
|
|
20240220,124100,166869535,4590,4590,4590,4590,0
|
|
20240220,124000,166869535,4590,4590,4590,4590,0
|
|
20240220,123900,166869535,4590,4590,4590,4590,80
|
|
20240220,123800,166502335,4580,4580,4580,4580,581
|
|
20240220,123700,163841355,4575,4575,4575,4575,190
|
|
20240220,123600,162972105,4570,4570,4570,4570,697
|
|
20240220,123500,159786815,4565,4565,4565,4565,0
|
|
20240220,123400,159786815,4565,4565,4565,4565,0
|
|
20240220,123300,159786815,4565,4565,4565,4565,219
|
|
20240220,123200,158787080,4560,4560,4560,4560,0
|
|
20240220,123100,158787080,4560,4560,4560,4560,0
|
|
20240220,123000,158787080,4560,4560,4560,4560,58
|
|
20240220,122900,158522600,4560,4560,4560,4560,0
|
|
20240220,122800,158522600,4560,4555,4560,4555,254
|
|
20240220,122700,157364370,4550,4550,4550,4550,0
|
|
20240220,122600,157364370,4550,4550,4550,4550,0
|
|
20240220,122500,157364370,4550,4550,4550,4550,20
|
|
20240220,122400,157273370,4550,4550,4550,4550,0
|
|
20240220,122300,157273370,4550,4550,4550,4550,0
|
|
20240220,122200,157273370,4550,4550,4550,4550,0
|
|
20240220,122100,157273370,4550,4550,4550,4550,0
|
|
20240220,122000,157273370,4550,4550,4550,4550,0
|
|
20240220,121900,157273370,4550,4550,4550,4550,0
|
|
20240220,121800,157273370,4550,4550,4550,4550,0
|
|
20240220,121700,157273370,4550,4550,4550,4550,0
|
|
20240220,121600,157273370,4550,4550,4550,4550,0
|
|
20240220,121500,157273370,4550,4550,4550,4550,0
|
|
20240220,121400,157273370,4550,4550,4550,4550,0
|
|
20240220,121300,157273370,4550,4550,4550,4550,0
|
|
20240220,121200,157273370,4550,4550,4550,4550,545
|
|
20240220,121100,154793620,4550,4550,4550,4550,172
|
|
20240220,121000,154011020,4550,4550,4550,4550,4
|
|
20240220,120900,153992820,4560,4560,4560,4560,0
|
|
20240220,120800,153992820,4560,4560,4560,4560,0
|
|
20240220,120700,153992820,4560,4560,4560,4560,18
|
|
20240220,120600,153910740,4560,4560,4560,4560,0
|
|
20240220,120500,153910740,4560,4560,4560,4560,0
|
|
20240220,120400,153910740,4560,4560,4560,4560,0
|
|
20240220,120300,153910740,4560,4560,4560,4560,0
|
|
20240220,120200,153910740,4560,4560,4560,4560,0
|
|
20240220,120100,153910740,4560,4560,4560,4560,0
|
|
20240220,120000,153910740,4560,4560,4560,4560,0
|
|
20240220,115900,153910740,4560,4560,4560,4560,0
|
|
20240220,115800,153910740,4560,4560,4560,4560,0
|
|
20240220,115700,153910740,4560,4560,4560,4560,0
|
|
20240220,115600,153910740,4560,4560,4560,4560,0
|
|
20240220,115500,153910740,4560,4560,4560,4560,0
|
|
20240220,115400,153910740,4560,4560,4560,4560,0
|
|
20240220,115300,153910740,4560,4560,4560,4560,66
|
|
20240220,115200,153609780,4565,4565,4565,4565,30
|
|
20240220,115100,153472830,4560,4560,4560,4560,1
|
|
20240220,115000,153468270,4550,4550,4550,4550,0
|
|
20240220,114900,153468270,4550,4550,4550,4550,14
|
|
20240220,114800,153404570,4560,4560,4560,4560,0
|
|
20240220,114700,153404570,4560,4560,4560,4560,0
|
|
20240220,114600,153404570,4560,4560,4560,4560,0
|
|
20240220,114500,153404570,4560,4560,4560,4560,0
|
|
20240220,114400,153404570,4560,4560,4560,4560,0
|
|
20240220,114300,153404570,4560,4560,4560,4560,0
|
|
20240220,114200,153404570,4560,4560,4560,4560,0
|
|
20240220,114100,153404570,4560,4560,4565,4560,112
|
|
20240220,114000,152893800,4550,4550,4550,4550,0
|
|
20240220,113900,152893800,4550,4550,4550,4550,0
|
|
20240220,113800,152893800,4550,4550,4550,4550,0
|
|
20240220,113700,152893800,4550,4550,4550,4550,0
|
|
20240220,113600,152893800,4550,4550,4550,4550,0
|
|
20240220,113500,152893800,4550,4550,4550,4550,375
|
|
20240220,113400,151187550,4550,4550,4550,4550,147
|
|
20240220,113300,150518700,4555,4555,4555,4555,0
|
|
20240220,113200,150518700,4555,4555,4555,4555,0
|
|
20240220,113100,150518700,4555,4555,4555,4555,0
|
|
20240220,113000,150518700,4555,4555,4555,4555,0
|
|
20240220,112900,150518700,4555,4555,4555,4555,0
|
|
20240220,112800,150518700,4555,4555,4555,4555,0
|
|
20240220,112700,150518700,4555,4555,4555,4555,0
|
|
20240220,112600,150518700,4555,4555,4555,4555,0
|
|
20240220,112500,150518700,4555,4555,4555,4555,0
|
|
20240220,112400,150518700,4555,4555,4575,4555,1036
|
|
20240220,112300,145799565,4550,4550,4550,4550,170
|
|
20240220,112200,145026065,4550,4550,4550,4550,530
|
|
20240220,112100,142614565,4550,4550,4550,4550,552
|
|
20240220,112000,140102965,4550,4550,4550,4550,50
|
|
20240220,111900,139875465,4545,4545,4545,4545,100
|
|
20240220,111800,139420965,4545,4545,4545,4545,0
|
|
20240220,111700,139420965,4545,4545,4545,4545,0
|
|
20240220,111600,139420965,4545,4545,4545,4545,3
|
|
20240220,111500,139407330,4545,4545,4545,4545,0
|
|
20240220,111400,139407330,4545,4545,4545,4545,0
|
|
20240220,111300,139407330,4545,4545,4545,4545,0
|
|
20240220,111200,139407330,4545,4545,4545,4545,0
|
|
20240220,111100,139407330,4545,4545,4545,4545,0
|
|
20240220,111000,139407330,4545,4545,4545,4545,2
|
|
20240220,110900,139398240,4545,4545,4545,4545,2
|
|
20240220,110800,139389150,4545,4545,4545,4545,72
|
|
20240220,110700,139061910,4555,4555,4555,4555,0
|
|
20240220,110600,139061910,4555,4555,4555,4555,11
|
|
20240220,110500,139011805,4550,4550,4550,4550,12
|
|
20240220,110400,138957205,4555,4555,4555,4555,0
|
|
20240220,110300,138957205,4555,4555,4555,4555,0
|
|
20240220,110200,138957205,4555,4555,4555,4555,0
|
|
20240220,110100,138957205,4555,4555,4555,4555,0
|
|
20240220,110000,138957205,4555,4555,4555,4555,0
|
|
20240220,105900,138957205,4555,4555,4555,4555,0
|
|
20240220,105800,138957205,4555,4555,4555,4555,77
|
|
20240220,105700,138606470,4555,4555,4555,4555,0
|
|
20240220,105600,138606470,4555,4555,4555,4555,0
|
|
20240220,105500,138606470,4555,4555,4555,4555,0
|
|
20240220,105400,138606470,4555,4555,4555,4555,0
|
|
20240220,105300,138606470,4555,4555,4555,4555,0
|
|
20240220,105200,138606470,4555,4555,4555,4555,0
|
|
20240220,105100,138606470,4555,4555,4555,4555,0
|
|
20240220,105000,138606470,4555,4555,4555,4555,0
|
|
20240220,104900,138606470,4555,4565,4565,4555,800
|
|
20240220,104800,134958500,4570,4570,4570,4570,0
|
|
20240220,104700,134958500,4570,4570,4570,4570,30
|
|
20240220,104600,134821400,4570,4570,4570,4570,0
|
|
20240220,104500,134821400,4570,4570,4570,4570,84
|
|
20240220,104400,134437520,4565,4565,4565,4565,525
|
|
20240220,104300,132040895,4565,4570,4570,4565,705
|
|
20240220,104200,128821990,4570,4570,4570,4570,60
|
|
20240220,104100,128547790,4570,4570,4570,4570,19
|
|
20240220,104000,128460960,4570,4580,4580,4570,101
|
|
20240220,103900,127999380,4580,4580,4580,4580,0
|
|
20240220,103800,127999380,4580,4580,4580,4580,0
|
|
20240220,103700,127999380,4580,4580,4580,4580,39
|
|
20240220,103600,127820760,4570,4570,4570,4570,202
|
|
20240220,103500,126897620,4570,4570,4570,4570,595
|
|
20240220,103400,124178470,4570,4590,4590,4570,142
|
|
20240220,103300,123527740,4590,4580,4590,4580,143
|
|
20240220,103200,122871735,4570,4570,4570,4570,32
|
|
20240220,103100,122725495,4570,4570,4570,4570,2611
|
|
20240220,103000,110793225,4560,4560,4560,4560,26
|
|
20240220,102900,110674665,4555,4555,4555,4555,0
|
|
20240220,102800,110674665,4555,4555,4555,4555,29
|
|
20240220,102700,110542570,4560,4560,4560,4560,0
|
|
20240220,102600,110542570,4560,4560,4560,4560,0
|
|
20240220,102500,110542570,4560,4560,4560,4560,0
|
|
20240220,102400,110542570,4560,4560,4560,4560,1
|
|
20240220,102300,110538010,4560,4560,4560,4560,0
|
|
20240220,102200,110538010,4560,4560,4560,4560,9
|
|
20240220,102100,110496970,4560,4560,4560,4560,28
|
|
20240220,102000,110369290,4555,4555,4555,4555,14
|
|
20240220,101900,110305520,4555,4555,4555,4555,0
|
|
20240220,101800,110305520,4555,4555,4555,4555,130
|
|
20240220,101700,109713370,4560,4570,4570,4560,577
|
|
20240220,101600,107080035,4570,4570,4570,4570,100
|
|
20240220,101500,106623035,4570,4570,4570,4570,0
|
|
20240220,101400,106623035,4570,4570,4570,4570,110
|
|
20240220,101300,106120335,4570,4570,4570,4570,0
|
|
20240220,101200,106120335,4570,4570,4570,4570,20
|
|
20240220,101100,106028935,4575,4580,4610,4565,545
|
|
20240220,101000,103535130,4615,4575,4620,4575,176
|
|
20240220,100900,102723435,4565,4565,4565,4565,0
|
|
20240220,100800,102723435,4565,4565,4565,4565,198
|
|
20240220,100700,101819565,4565,4555,4565,4555,1610
|
|
20240220,100600,94470525,4555,4555,4555,4555,160
|
|
20240220,100500,93741725,4550,4550,4550,4550,62
|
|
20240220,100400,93459625,4550,4550,4550,4550,0
|
|
20240220,100300,93459625,4550,4550,4550,4550,0
|
|
20240220,100200,93459625,4550,4550,4550,4550,41
|
|
20240220,100100,93273075,4555,4550,4555,4550,1306
|
|
20240220,100000,87330770,4550,4550,4550,4550,11
|
|
20240220,095900,87280720,4550,4550,4550,4550,2
|
|
20240220,095800,87271620,4550,4540,4550,4540,13
|
|
20240220,095700,87212490,4540,4540,4540,4540,2
|
|
20240220,095600,87203410,4530,4530,4530,4530,41
|
|
20240220,095500,87017680,4530,4530,4530,4530,1
|
|
20240220,095400,87013150,4555,4530,4555,4530,10
|
|
20240220,095300,86967700,4555,4555,4555,4555,0
|
|
20240220,095200,86967700,4555,4530,4555,4530,16
|
|
20240220,095100,86894940,4530,4530,4530,4520,30
|
|
20240220,095000,86759090,4530,4510,4530,4505,899
|
|
20240220,094900,82693200,4505,4505,4505,4505,0
|
|
20240220,094800,82693200,4505,4520,4520,4500,2663
|
|
20240220,094700,70688105,4520,4505,4520,4505,2
|
|
20240220,094600,70679080,4515,4510,4515,4510,753
|
|
20240220,094500,67281995,4510,4510,4510,4510,0
|
|
20240220,094400,67281995,4510,4510,4510,4510,0
|
|
20240220,094300,67281995,4510,4510,4510,4510,0
|
|
20240220,094200,67281995,4510,4510,4510,4510,0
|
|
20240220,094100,67281995,4510,4500,4510,4500,175
|
|
20240220,094000,66494485,4500,4515,4515,4500,202
|
|
20240220,093900,65585000,4515,4510,4515,4510,26
|
|
20240220,093800,65467620,4500,4495,4500,4495,206
|
|
20240220,093700,64540920,4495,4500,4500,4495,2694
|
|
20240220,093600,52421805,4500,4505,4510,4500,2425
|
|
20240220,093500,41500715,4505,4505,4505,4505,47
|
|
20240220,093400,41288980,4510,4510,4510,4510,10
|
|
20240220,093300,41243880,4510,4510,4510,4510,0
|
|
20240220,093200,41243880,4510,4510,4510,4510,50
|
|
20240220,093100,41018380,4520,4520,4520,4520,50
|
|
20240220,093000,40792380,4520,4520,4520,4520,0
|
|
20240220,092900,40792380,4520,4510,4520,4510,205
|
|
20240220,092800,39867780,4510,4505,4515,4505,654
|
|
20240220,092700,36917235,4505,4525,4530,4505,1344
|
|
20240220,092600,30857675,4515,4515,4515,4515,0
|
|
20240220,092500,30857675,4515,4515,4515,4515,0
|
|
20240220,092400,30857675,4515,4510,4515,4510,17
|
|
20240220,092300,30780955,4505,4505,4505,4505,11
|
|
20240220,092200,30731400,4515,4515,4515,4515,1774
|
|
20240220,092100,22721790,4505,4505,4505,4505,0
|
|
20240220,092000,22721790,4505,4505,4505,4505,164
|
|
20240220,091900,21982970,4520,4515,4520,4505,636
|
|
20240220,091800,19109410,4520,4505,4520,4505,273
|
|
20240220,091700,17879205,4510,4520,4520,4510,466
|
|
20240220,091600,15775295,4525,4525,4525,4525,33
|
|
20240220,091500,15625970,4525,4525,4525,4525,64
|
|
20240220,091400,15336370,4530,4530,4530,4530,1
|
|
20240220,091300,15331840,4525,4525,4525,4525,0
|
|
20240220,091200,15331840,4525,4530,4530,4525,130
|
|
20240220,091100,14743455,4530,4530,4530,4530,128
|
|
20240220,091000,14163615,4530,4530,4530,4530,122
|
|
20240220,090900,13610955,4530,4530,4530,4530,636
|
|
20240220,090800,10729875,4530,4530,4530,4530,12
|
|
20240220,090700,10675515,4530,4530,4530,4530,0
|
|
20240220,090600,10675515,4530,4530,4530,4530,100
|
|
20240220,090500,10222515,4530,4530,4530,4530,0
|
|
20240220,090400,10222515,4530,4530,4530,4530,1020
|
|
20240220,090300,5601915,4530,4530,4530,4530,0
|
|
20240220,090200,5601915,4530,4530,4530,4530,150
|
|
20240220,090100,4922415,4530,4535,4535,4530,826
|
|
20240220,090000,1180630,4535,4565,4565,4535,259
|