609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,190600,1136889010,3665,3665,3665,3665,2937
|
|
20240220,190500,1136889010,3665,3665,3665,3665,0
|
|
20240220,190400,1136889010,3665,3665,3665,3665,0
|
|
20240220,190300,1136889010,3665,3665,3665,3665,0
|
|
20240220,190200,1136889010,3665,3665,3665,3665,0
|
|
20240220,190100,1136889010,3665,3665,3665,3665,0
|
|
20240220,190000,1136889010,3665,3665,3665,3665,0
|
|
20240220,185900,1136889010,3665,3665,3665,3665,0
|
|
20240220,185800,1136889010,3665,3665,3665,3665,0
|
|
20240220,185700,1136889010,3665,3665,3665,3665,0
|
|
20240220,185600,1136889010,3665,3665,3665,3665,0
|
|
20240220,185500,1136889010,3665,3665,3665,3665,0
|
|
20240220,185400,1136889010,3665,3665,3665,3665,0
|
|
20240220,185300,1136889010,3665,3665,3665,3665,0
|
|
20240220,185200,1136889010,3665,3665,3665,3665,0
|
|
20240220,185100,1136889010,3665,3665,3665,3665,0
|
|
20240220,185000,1136889010,3665,3665,3665,3665,0
|
|
20240220,184900,1136889010,3665,3665,3665,3665,0
|
|
20240220,184800,1136889010,3665,3665,3665,3665,0
|
|
20240220,184700,1136889010,3665,3665,3665,3665,0
|
|
20240220,184600,1136889010,3665,3665,3665,3665,0
|
|
20240220,184500,1136889010,3665,3665,3665,3665,0
|
|
20240220,184400,1136889010,3665,3665,3665,3665,0
|
|
20240220,184300,1136889010,3665,3665,3665,3665,0
|
|
20240220,184200,1136889010,3665,3665,3665,3665,0
|
|
20240220,184100,1136889010,3665,3665,3665,3665,0
|
|
20240220,184000,1136889010,3665,3665,3665,3665,0
|
|
20240220,183900,1136889010,3665,3665,3665,3665,0
|
|
20240220,183800,1136889010,3665,3665,3665,3665,0
|
|
20240220,183700,1136889010,3665,3665,3665,3665,0
|
|
20240220,183600,1136889010,3665,3665,3665,3665,2937
|
|
20240220,183500,1136889010,3665,3665,3665,3665,0
|
|
20240220,183400,1136889010,3665,3665,3665,3665,0
|
|
20240220,183300,1136889010,3665,3665,3665,3665,0
|
|
20240220,183200,1136889010,3665,3665,3665,3665,0
|
|
20240220,183100,1136889010,3665,3665,3665,3665,0
|
|
20240220,183000,1136889010,3665,3665,3665,3665,0
|
|
20240220,182900,1136889010,3665,3665,3665,3665,0
|
|
20240220,182800,1136889010,3665,3665,3665,3665,0
|
|
20240220,182700,1136889010,3665,3665,3665,3665,0
|
|
20240220,182600,1136889010,3665,3665,3665,3665,0
|
|
20240220,182500,1136889010,3665,3665,3665,3665,0
|
|
20240220,182400,1136889010,3665,3665,3665,3665,0
|
|
20240220,182300,1136889010,3665,3665,3665,3665,0
|
|
20240220,182200,1136889010,3665,3665,3665,3665,0
|
|
20240220,182100,1136889010,3665,3665,3665,3665,0
|
|
20240220,182000,1136889010,3665,3665,3665,3665,0
|
|
20240220,181900,1136889010,3665,3665,3665,3665,0
|
|
20240220,181800,1136889010,3665,3665,3665,3665,0
|
|
20240220,181700,1136889010,3665,3665,3665,3665,0
|
|
20240220,181600,1136889010,3665,3665,3665,3665,0
|
|
20240220,181500,1136889010,3665,3665,3665,3665,0
|
|
20240220,181400,1136889010,3665,3665,3665,3665,0
|
|
20240220,181300,1136889010,3665,3665,3665,3665,0
|
|
20240220,181200,1136889010,3665,3665,3665,3665,0
|
|
20240220,181100,1136889010,3665,3665,3665,3665,0
|
|
20240220,181000,1136889010,3665,3665,3665,3665,0
|
|
20240220,180900,1136889010,3665,3665,3665,3665,0
|
|
20240220,180800,1136889010,3665,3665,3665,3665,0
|
|
20240220,180700,1136889010,3665,3665,3665,3665,0
|
|
20240220,180600,1136889010,3665,3665,3665,3665,2937
|
|
20240220,180500,1136889010,3665,3665,3665,3665,0
|
|
20240220,180400,1136889010,3665,3665,3665,3665,0
|
|
20240220,180300,1136889010,3665,3665,3665,3665,0
|
|
20240220,180200,1136889010,3665,3665,3665,3665,0
|
|
20240220,180100,1136889010,3665,3665,3665,3665,0
|
|
20240220,180000,1136889010,3665,3665,3665,3665,0
|
|
20240220,175900,1136889010,3665,3665,3665,3665,0
|
|
20240220,175800,1136889010,3665,3665,3665,3665,0
|
|
20240220,175700,1136889010,3665,3665,3665,3665,0
|
|
20240220,175600,1136889010,3665,3665,3665,3665,0
|
|
20240220,175500,1136889010,3665,3665,3665,3665,0
|
|
20240220,175400,1136889010,3665,3665,3665,3665,0
|
|
20240220,175300,1136889010,3665,3665,3665,3665,0
|
|
20240220,175200,1136889010,3665,3665,3665,3665,0
|
|
20240220,175100,1136889010,3665,3665,3665,3665,0
|
|
20240220,175000,1136889010,3665,3665,3665,3665,0
|
|
20240220,174900,1136889010,3665,3665,3665,3665,0
|
|
20240220,174800,1136889010,3665,3665,3665,3665,0
|
|
20240220,174700,1136889010,3665,3665,3665,3665,0
|
|
20240220,174600,1136889010,3665,3665,3665,3665,0
|
|
20240220,174500,1136889010,3665,3665,3665,3665,0
|
|
20240220,174400,1136889010,3665,3665,3665,3665,0
|
|
20240220,174300,1136889010,3665,3665,3665,3665,0
|
|
20240220,174200,1136889010,3665,3665,3665,3665,0
|
|
20240220,174100,1136889010,3665,3665,3665,3665,0
|
|
20240220,174000,1136889010,3665,3665,3665,3665,0
|
|
20240220,173900,1136889010,3665,3665,3665,3665,0
|
|
20240220,173800,1136889010,3665,3665,3665,3665,0
|
|
20240220,173700,1136889010,3665,3665,3665,3665,0
|
|
20240220,173600,1136889010,3665,3665,3665,3665,2937
|
|
20240220,173500,1136889010,3665,3665,3665,3665,0
|
|
20240220,173400,1136889010,3665,3665,3665,3665,0
|
|
20240220,173300,1136889010,3665,3665,3665,3665,0
|
|
20240220,173200,1136889010,3665,3665,3665,3665,0
|
|
20240220,173100,1136889010,3665,3665,3665,3665,0
|
|
20240220,173000,1136889010,3665,3665,3665,3665,0
|
|
20240220,172900,1136889010,3665,3665,3665,3665,0
|
|
20240220,172800,1136889010,3665,3665,3665,3665,0
|
|
20240220,172700,1136889010,3665,3665,3665,3665,0
|
|
20240220,172600,1136889010,3665,3665,3665,3665,0
|
|
20240220,172500,1136889010,3665,3665,3665,3665,0
|
|
20240220,172400,1136889010,3665,3665,3665,3665,0
|
|
20240220,172300,1136889010,3665,3665,3665,3665,0
|
|
20240220,172200,1136889010,3665,3665,3665,3665,0
|
|
20240220,172100,1136889010,3665,3665,3665,3665,0
|
|
20240220,172000,1136889010,3665,3665,3665,3665,0
|
|
20240220,171900,1136889010,3665,3665,3665,3665,0
|
|
20240220,171800,1136889010,3665,3665,3665,3665,0
|
|
20240220,171700,1136889010,3665,3665,3665,3665,0
|
|
20240220,171600,1136889010,3665,3665,3665,3665,0
|
|
20240220,171500,1136889010,3665,3665,3665,3665,0
|
|
20240220,171400,1136889010,3665,3665,3665,3665,0
|
|
20240220,171300,1136889010,3665,3665,3665,3665,0
|
|
20240220,171200,1136889010,3665,3665,3665,3665,0
|
|
20240220,171100,1136889010,3665,3665,3665,3665,0
|
|
20240220,171000,1136889010,3665,3665,3665,3665,0
|
|
20240220,170900,1136889010,3665,3665,3665,3665,0
|
|
20240220,170800,1136889010,3665,3665,3665,3665,0
|
|
20240220,170700,1136889010,3665,3665,3665,3665,0
|
|
20240220,170600,1136889010,3665,3665,3665,3665,2937
|
|
20240220,170500,1136889010,3665,3665,3665,3665,0
|
|
20240220,170400,1136889010,3665,3665,3665,3665,0
|
|
20240220,170300,1136889010,3665,3665,3665,3665,0
|
|
20240220,170200,1136889010,3665,3665,3665,3665,0
|
|
20240220,170100,1136889010,3665,3665,3665,3665,0
|
|
20240220,170000,1136889010,3665,3665,3665,3665,0
|
|
20240220,165900,1136889010,3665,3665,3665,3665,0
|
|
20240220,165800,1136889010,3665,3665,3665,3665,0
|
|
20240220,165700,1136889010,3665,3665,3665,3665,0
|
|
20240220,165600,1136889010,3665,3665,3665,3665,0
|
|
20240220,165500,1136889010,3665,3665,3665,3665,0
|
|
20240220,165400,1136889010,3665,3665,3665,3665,0
|
|
20240220,165300,1136889010,3665,3665,3665,3665,0
|
|
20240220,165200,1136889010,3665,3665,3665,3665,0
|
|
20240220,165100,1136889010,3665,3665,3665,3665,0
|
|
20240220,165000,1136889010,3665,3665,3665,3665,0
|
|
20240220,164900,1136889010,3665,3665,3665,3665,0
|
|
20240220,164800,1136889010,3665,3665,3665,3665,0
|
|
20240220,164700,1136889010,3665,3665,3665,3665,0
|
|
20240220,164600,1136889010,3665,3665,3665,3665,0
|
|
20240220,164500,1136889010,3665,3665,3665,3665,0
|
|
20240220,164400,1136889010,3665,3665,3665,3665,0
|
|
20240220,164300,1136889010,3665,3665,3665,3665,0
|
|
20240220,164200,1136889010,3665,3665,3665,3665,0
|
|
20240220,164100,1136889010,3665,3665,3665,3665,0
|
|
20240220,164000,1136889010,3665,3665,3665,3665,0
|
|
20240220,163900,1136889010,3665,3665,3665,3665,0
|
|
20240220,163800,1136889010,3665,3665,3665,3665,0
|
|
20240220,163700,1136889010,3665,3665,3665,3665,0
|
|
20240220,163600,1136889010,3665,3665,3665,3665,2937
|
|
20240220,163500,1136889010,3665,3665,3665,3665,0
|
|
20240220,163400,1136889010,3665,3665,3665,3665,0
|
|
20240220,163300,1136889010,3665,3665,3665,3665,0
|
|
20240220,163200,1136889010,3665,3665,3665,3665,0
|
|
20240220,163100,1136889010,3665,3665,3665,3665,0
|
|
20240220,163000,1136889010,3665,3665,3665,3665,0
|
|
20240220,162900,1136889010,3665,3665,3665,3665,0
|
|
20240220,162800,1136889010,3665,3665,3665,3665,0
|
|
20240220,162700,1136889010,3665,3665,3665,3665,0
|
|
20240220,162600,1136889010,3665,3665,3665,3665,0
|
|
20240220,162500,1136889010,3665,3665,3665,3665,0
|
|
20240220,162400,1136889010,3665,3665,3665,3665,0
|
|
20240220,162300,1136889010,3665,3665,3665,3665,0
|
|
20240220,162200,1136889010,3665,3665,3665,3665,0
|
|
20240220,162100,1136889010,3665,3665,3665,3665,0
|
|
20240220,162000,1136889010,3665,3665,3665,3665,0
|
|
20240220,161900,1136889010,3665,3665,3665,3665,0
|
|
20240220,161800,1136889010,3665,3665,3665,3665,0
|
|
20240220,161700,1136889010,3665,3665,3665,3665,0
|
|
20240220,161600,1136889010,3665,3665,3665,3665,0
|
|
20240220,161500,1136889010,3665,3665,3665,3665,0
|
|
20240220,161400,1136889010,3665,3665,3665,3665,0
|
|
20240220,161300,1136889010,3665,3665,3665,3665,0
|
|
20240220,161200,1136889010,3665,3665,3665,3665,0
|
|
20240220,161100,1136889010,3665,3665,3665,3665,0
|
|
20240220,161000,1136889010,3665,3665,3665,3665,0
|
|
20240220,160900,1136889010,3665,3665,3665,3665,0
|
|
20240220,160800,1136889010,3665,3665,3665,3665,0
|
|
20240220,160700,1136889010,3665,3665,3665,3665,0
|
|
20240220,160600,1136889010,3665,3665,3665,3665,2937
|
|
20240220,160500,1136889010,3665,3665,3665,3665,0
|
|
20240220,160400,1136889010,3665,3665,3665,3665,0
|
|
20240220,160300,1136889010,3665,3665,3665,3665,0
|
|
20240220,160200,1136889010,3665,3665,3665,3665,0
|
|
20240220,160100,1136889010,3665,3665,3665,3665,0
|
|
20240220,160000,1136889010,3665,3665,3665,3665,0
|
|
20240220,155900,1136889010,3665,3665,3665,3665,0
|
|
20240220,155800,1136889010,3665,3665,3665,3665,0
|
|
20240220,155700,1136889010,3665,3665,3665,3665,0
|
|
20240220,155600,1136889010,3665,3665,3665,3665,0
|
|
20240220,155500,1136889010,3665,3665,3665,3665,0
|
|
20240220,155400,1136889010,3665,3665,3665,3665,0
|
|
20240220,155300,1136889010,3665,3665,3665,3665,0
|
|
20240220,155200,1136889010,3665,3665,3665,3665,0
|
|
20240220,155100,1136889010,3665,3665,3665,3665,0
|
|
20240220,155000,1136889010,3665,3665,3665,3665,0
|
|
20240220,154900,1136889010,3665,3665,3665,3665,0
|
|
20240220,154800,1136889010,3665,3665,3665,3665,0
|
|
20240220,154700,1136889010,3665,3665,3665,3665,0
|
|
20240220,154600,1136889010,3665,3665,3665,3665,0
|
|
20240220,154500,1136889010,3665,3665,3665,3665,0
|
|
20240220,154400,1136889010,3665,3665,3665,3665,0
|
|
20240220,154300,1136889010,3665,3665,3665,3665,0
|
|
20240220,154200,1136889010,3665,3665,3665,3665,0
|
|
20240220,154100,1136889010,3665,3665,3665,3665,0
|
|
20240220,154000,1136889010,3665,3665,3665,3665,0
|
|
20240220,153900,1136889010,3665,3665,3665,3665,0
|
|
20240220,153800,1136889010,3665,3665,3665,3665,0
|
|
20240220,153700,1136889010,3665,3665,3665,3665,0
|
|
20240220,153600,1136889010,3665,3665,3665,3665,2937
|
|
20240220,153500,1136889010,3665,3665,3665,3665,0
|
|
20240220,153400,1136889010,3665,3665,3665,3665,0
|
|
20240220,153300,1136889010,3665,3665,3665,3665,0
|
|
20240220,153200,1136889010,3665,3665,3665,3665,0
|
|
20240220,153100,1136889010,3665,3665,3665,3665,0
|
|
20240220,153000,1136889010,3665,3665,3665,3665,2937
|
|
20240220,152900,1126124905,3655,3655,3655,3655,0
|
|
20240220,152800,1126124905,3655,3655,3655,3655,0
|
|
20240220,152700,1126124905,3655,3655,3655,3655,0
|
|
20240220,152600,1126124905,3655,3655,3655,3655,0
|
|
20240220,152500,1126124905,3655,3655,3655,3655,0
|
|
20240220,152400,1126124905,3655,3655,3655,3655,0
|
|
20240220,152300,1126124905,3655,3655,3655,3655,0
|
|
20240220,152200,1126124905,3655,3655,3655,3655,0
|
|
20240220,152100,1126124905,3655,3655,3655,3655,0
|
|
20240220,152000,1126124905,3655,3655,3655,3655,0
|
|
20240220,151900,1126124905,3655,3665,3665,3655,2076
|
|
20240220,151800,1118532730,3665,3665,3665,3660,723
|
|
20240220,151700,1115885935,3670,3670,3670,3670,10
|
|
20240220,151600,1115849235,3670,3670,3670,3670,0
|
|
20240220,151500,1115849235,3670,3670,3670,3660,163
|
|
20240220,151400,1115252365,3670,3670,3670,3670,0
|
|
20240220,151300,1115252365,3670,3665,3670,3660,153
|
|
20240220,151200,1114692065,3670,3665,3670,3665,11
|
|
20240220,151100,1114651700,3670,3665,3670,3665,225
|
|
20240220,151000,1113825955,3660,3660,3660,3660,28
|
|
20240220,150900,1113723475,3670,3670,3670,3655,14
|
|
20240220,150800,1113672130,3655,3660,3660,3655,7063
|
|
20240220,150700,1087826835,3660,3660,3660,3660,238
|
|
20240220,150600,1086955755,3665,3665,3670,3660,45
|
|
20240220,150500,1086790845,3670,3670,3670,3670,0
|
|
20240220,150400,1086790845,3670,3670,3670,3670,10
|
|
20240220,150300,1086754145,3670,3670,3670,3670,0
|
|
20240220,150200,1086754145,3670,3670,3670,3670,26
|
|
20240220,150100,1086658725,3670,3665,3670,3665,154
|
|
20240220,150000,1086094155,3665,3665,3665,3660,251
|
|
20240220,145900,1085175405,3665,3665,3665,3665,1391
|
|
20240220,145800,1080077390,3670,3670,3670,3670,100
|
|
20240220,145700,1079710390,3670,3670,3670,3670,0
|
|
20240220,145600,1079710390,3670,3665,3670,3660,1502
|
|
20240220,145500,1074209005,3665,3660,3665,3660,921
|
|
20240220,145400,1070835050,3660,3665,3665,3660,232
|
|
20240220,145300,1069985525,3670,3670,3670,3670,6
|
|
20240220,145200,1069963505,3665,3665,3665,3665,0
|
|
20240220,145100,1069963505,3665,3665,3665,3665,617
|
|
20240220,145000,1067702200,3670,3670,3670,3670,1
|
|
20240220,144900,1067698530,3665,3665,3665,3665,4635
|
|
20240220,144800,1050711255,3670,3670,3670,3670,0
|
|
20240220,144700,1050711255,3670,3670,3670,3670,0
|
|
20240220,144600,1050711255,3670,3670,3670,3670,0
|
|
20240220,144500,1050711255,3670,3670,3670,3670,0
|
|
20240220,144400,1050711255,3670,3670,3670,3670,8610
|
|
20240220,144300,1019112555,3670,3670,3670,3670,13
|
|
20240220,144200,1019064845,3670,3670,3670,3670,3471
|
|
20240220,144100,1006326275,3670,3670,3670,3670,5
|
|
20240220,144000,1006307925,3675,3675,3675,3675,14
|
|
20240220,143900,1006256475,3670,3670,3670,3670,70
|
|
20240220,143800,1005999575,3670,3670,3670,3670,0
|
|
20240220,143700,1005999575,3670,3670,3670,3670,301
|
|
20240220,143600,1004894905,3675,3670,3675,3670,866
|
|
20240220,143500,1001716680,3670,3670,3670,3670,15
|
|
20240220,143400,1001661630,3675,3675,3675,3675,1
|
|
20240220,143300,1001657955,3675,3675,3675,3675,0
|
|
20240220,143200,1001657955,3675,3670,3675,3670,15
|
|
20240220,143100,1001602890,3675,3675,3675,3675,12
|
|
20240220,143000,1001558790,3670,3670,3670,3670,1
|
|
20240220,142900,1001555120,3675,3670,3675,3670,55
|
|
20240220,142800,1001353000,3670,3675,3680,3670,340
|
|
20240220,142700,1000103100,3675,3675,3675,3675,21
|
|
20240220,142600,1000025925,3675,3675,3675,3670,1494
|
|
20240220,142500,994537015,3675,3675,3675,3675,2
|
|
20240220,142400,994529665,3675,3675,3675,3675,58
|
|
20240220,142300,994316515,3675,3670,3675,3670,107
|
|
20240220,142200,993923325,3675,3675,3675,3675,600
|
|
20240220,142100,991718325,3675,3675,3675,3675,2
|
|
20240220,142000,991710975,3670,3675,3675,3670,42
|
|
20240220,141900,991556670,3670,3670,3670,3670,403
|
|
20240220,141800,990077660,3670,3670,3670,3670,21
|
|
20240220,141700,990000590,3675,3675,3675,3675,5
|
|
20240220,141600,989982215,3675,3670,3675,3670,154
|
|
20240220,141500,989416985,3670,3670,3675,3670,204
|
|
20240220,141400,988667300,3675,3675,3675,3675,0
|
|
20240220,141300,988667300,3675,3680,3680,3675,4034
|
|
20240220,141200,973842335,3680,3680,3680,3680,132
|
|
20240220,141100,973356575,3680,3680,3680,3680,0
|
|
20240220,141000,973356575,3680,3680,3680,3680,0
|
|
20240220,140900,973356575,3680,3680,3680,3680,100
|
|
20240220,140800,972988575,3675,3680,3680,3675,2611
|
|
20240220,140700,963393130,3675,3675,3675,3675,103
|
|
20240220,140600,963014605,3675,3680,3680,3675,383
|
|
20240220,140500,961606080,3675,3675,3675,3675,41
|
|
20240220,140400,961455405,3680,3680,3680,3680,0
|
|
20240220,140300,961455405,3680,3680,3680,3680,30
|
|
20240220,140200,961345005,3680,3680,3680,3680,0
|
|
20240220,140100,961345005,3680,3680,3680,3680,99
|
|
20240220,140000,960980685,3680,3690,3690,3680,6
|
|
20240220,135900,960958555,3690,3680,3690,3680,4200
|
|
20240220,135800,945481430,3675,3675,3675,3675,0
|
|
20240220,135700,945481430,3675,3675,3675,3675,2745
|
|
20240220,135600,935393555,3680,3680,3680,3680,0
|
|
20240220,135500,935393555,3680,3680,3680,3680,0
|
|
20240220,135400,935393555,3680,3670,3680,3670,1742
|
|
20240220,135300,928988415,3675,3675,3675,3675,3
|
|
20240220,135200,928977390,3675,3675,3675,3675,0
|
|
20240220,135100,928977390,3675,3680,3680,3675,3335
|
|
20240220,135000,916720605,3685,3685,3685,3685,0
|
|
20240220,134900,916720605,3685,3685,3685,3685,0
|
|
20240220,134800,916720605,3685,3675,3685,3675,1051
|
|
20240220,134700,912857920,3675,3675,3675,3675,0
|
|
20240220,134600,912857920,3675,3675,3675,3675,100
|
|
20240220,134500,912490420,3675,3675,3675,3675,2025
|
|
20240220,134400,905048545,3680,3680,3680,3680,29
|
|
20240220,134300,904941825,3685,3685,3685,3685,0
|
|
20240220,134200,904941825,3685,3680,3685,3680,700
|
|
20240220,134100,902365470,3680,3685,3685,3680,3
|
|
20240220,134000,902354425,3675,3675,3675,3675,457
|
|
20240220,133900,900674950,3680,3680,3685,3680,3028
|
|
20240220,133800,889531905,3675,3675,3675,3675,2
|
|
20240220,133700,889524555,3680,3680,3680,3680,0
|
|
20240220,133600,889524555,3680,3680,3680,3680,3
|
|
20240220,133500,889513515,3680,3680,3680,3675,538
|
|
20240220,133400,887534430,3680,3680,3680,3680,0
|
|
20240220,133300,887534430,3680,3680,3680,3680,0
|
|
20240220,133200,887534430,3680,3680,3680,3680,0
|
|
20240220,133100,887534430,3680,3680,3680,3680,0
|
|
20240220,133000,887534430,3680,3680,3680,3680,144
|
|
20240220,132900,887004510,3680,3680,3680,3680,3
|
|
20240220,132800,886993470,3680,3680,3680,3680,0
|
|
20240220,132700,886993470,3680,3675,3680,3675,510
|
|
20240220,132600,885118835,3675,3675,3675,3675,0
|
|
20240220,132500,885118835,3675,3675,3675,3675,2
|
|
20240220,132400,885111485,3675,3675,3680,3675,1943
|
|
20240220,132300,877970920,3680,3680,3680,3680,0
|
|
20240220,132200,877970920,3680,3680,3680,3680,1
|
|
20240220,132100,877967240,3680,3680,3680,3680,2
|
|
20240220,132000,877959880,3680,3680,3680,3680,2
|
|
20240220,131900,877952520,3675,3675,3675,3675,237
|
|
20240220,131800,877081545,3680,3675,3680,3675,876
|
|
20240220,131700,873862240,3670,3675,3675,3670,133
|
|
20240220,131600,873373470,3675,3675,3675,3675,0
|
|
20240220,131500,873373470,3675,3675,3675,3675,0
|
|
20240220,131400,873373470,3675,3675,3675,3675,0
|
|
20240220,131300,873373470,3675,3675,3675,3675,0
|
|
20240220,131200,873373470,3675,3675,3675,3675,0
|
|
20240220,131100,873373470,3675,3675,3675,3675,10
|
|
20240220,131000,873336720,3675,3675,3675,3675,0
|
|
20240220,130900,873336720,3675,3675,3675,3675,128
|
|
20240220,130800,872866320,3675,3675,3675,3675,0
|
|
20240220,130700,872866320,3675,3675,3675,3675,1810
|
|
20240220,130600,866214570,3680,3680,3680,3680,2
|
|
20240220,130500,866207210,3675,3675,3675,3675,784
|
|
20240220,130400,863326010,3680,3680,3680,3680,0
|
|
20240220,130300,863326010,3680,3680,3680,3680,1
|
|
20240220,130200,863322330,3680,3675,3680,3675,421
|
|
20240220,130100,861775000,3680,3680,3680,3680,0
|
|
20240220,130000,861775000,3680,3680,3680,3680,0
|
|
20240220,125900,861775000,3680,3680,3680,3680,0
|
|
20240220,125800,861775000,3680,3680,3680,3680,101
|
|
20240220,125700,861403320,3680,3680,3680,3680,0
|
|
20240220,125600,861403320,3680,3680,3680,3680,10
|
|
20240220,125500,861366520,3680,3680,3680,3680,0
|
|
20240220,125400,861366520,3680,3680,3680,3680,10
|
|
20240220,125300,861329720,3680,3680,3680,3680,3
|
|
20240220,125200,861318680,3675,3675,3675,3675,0
|
|
20240220,125100,861318680,3675,3675,3675,3675,150
|
|
20240220,125000,860767430,3680,3680,3680,3680,0
|
|
20240220,124900,860767430,3680,3680,3680,3680,0
|
|
20240220,124800,860767430,3680,3680,3680,3680,27
|
|
20240220,124700,860668070,3680,3680,3680,3680,1
|
|
20240220,124600,860664390,3675,3675,3675,3675,398
|
|
20240220,124500,859201740,3675,3675,3675,3675,9
|
|
20240220,124400,859168665,3675,3675,3675,3675,6
|
|
20240220,124300,859146615,3680,3680,3680,3680,9
|
|
20240220,124200,859113495,3670,3670,3670,3670,2
|
|
20240220,124100,859106155,3680,3680,3680,3680,3
|
|
20240220,124000,859095115,3670,3670,3670,3670,200
|
|
20240220,123900,858361115,3680,3680,3680,3680,0
|
|
20240220,123800,858361115,3680,3680,3680,3680,0
|
|
20240220,123700,858361115,3680,3680,3680,3680,0
|
|
20240220,123600,858361115,3680,3670,3680,3670,602
|
|
20240220,123500,856151755,3670,3670,3670,3670,5
|
|
20240220,123400,856133405,3680,3680,3680,3680,0
|
|
20240220,123300,856133405,3680,3675,3680,3675,10
|
|
20240220,123200,856096645,3675,3675,3675,3675,2416
|
|
20240220,123100,847217845,3680,3680,3680,3680,119
|
|
20240220,123000,846779925,3680,3680,3680,3680,0
|
|
20240220,122900,846779925,3680,3675,3680,3675,2
|
|
20240220,122800,846772570,3675,3675,3675,3675,6
|
|
20240220,122700,846750520,3680,3680,3680,3680,10
|
|
20240220,122600,846713720,3680,3675,3680,3675,647
|
|
20240220,122500,844335985,3675,3675,3675,3675,0
|
|
20240220,122400,844335985,3675,3675,3675,3675,0
|
|
20240220,122300,844335985,3675,3675,3675,3675,7
|
|
20240220,122200,844310260,3675,3675,3675,3675,0
|
|
20240220,122100,844310260,3675,3675,3675,3675,1
|
|
20240220,122000,844306585,3675,3680,3680,3675,1184
|
|
20240220,121900,839955335,3680,3680,3680,3680,0
|
|
20240220,121800,839955335,3680,3680,3680,3680,0
|
|
20240220,121700,839955335,3680,3680,3680,3680,0
|
|
20240220,121600,839955335,3680,3680,3680,3680,0
|
|
20240220,121500,839955335,3680,3680,3680,3680,0
|
|
20240220,121400,839955335,3680,3680,3680,3680,0
|
|
20240220,121300,839955335,3680,3680,3680,3680,1
|
|
20240220,121200,839951655,3685,3685,3685,3685,0
|
|
20240220,121100,839951655,3685,3680,3685,3680,1001
|
|
20240220,121000,836267970,3680,3680,3680,3680,0
|
|
20240220,120900,836267970,3680,3670,3680,3670,3
|
|
20240220,120800,836256945,3675,3675,3675,3675,685
|
|
20240220,120700,833739570,3675,3670,3675,3665,502
|
|
20240220,120600,831896730,3670,3670,3670,3670,2620
|
|
20240220,120500,822281330,3670,3670,3670,3670,0
|
|
20240220,120400,822281330,3670,3670,3670,3670,230
|
|
20240220,120300,821437230,3670,3670,3670,3670,1
|
|
20240220,120200,821433560,3675,3675,3675,3675,0
|
|
20240220,120100,821433560,3675,3675,3675,3675,0
|
|
20240220,120000,821433560,3675,3675,3675,3675,0
|
|
20240220,115900,821433560,3675,3675,3675,3675,9
|
|
20240220,115800,821400485,3675,3675,3675,3675,16
|
|
20240220,115700,821341685,3680,3680,3680,3680,2
|
|
20240220,115600,821334325,3670,3675,3675,3670,2093
|
|
20240220,115500,813652625,3675,3680,3680,3675,31
|
|
20240220,115400,813538550,3665,3680,3680,3665,13469
|
|
20240220,115300,764071245,3680,3680,3680,3680,1
|
|
20240220,115200,764067565,3680,3680,3680,3680,0
|
|
20240220,115100,764067565,3680,3680,3680,3680,11
|
|
20240220,115000,764027085,3675,3675,3675,3675,333
|
|
20240220,114900,762803310,3680,3680,3685,3680,192
|
|
20240220,114800,762096095,3680,3680,3680,3680,100
|
|
20240220,114700,761728095,3685,3685,3685,3685,0
|
|
20240220,114600,761728095,3685,3685,3685,3685,10
|
|
20240220,114500,761691245,3685,3685,3685,3685,1
|
|
20240220,114400,761687560,3685,3685,3685,3685,0
|
|
20240220,114300,761687560,3685,3680,3685,3680,31
|
|
20240220,114200,761573475,3685,3685,3685,3685,0
|
|
20240220,114100,761573475,3685,3685,3685,3685,54
|
|
20240220,114000,761374485,3685,3685,3685,3675,20
|
|
20240220,113900,761300905,3675,3680,3685,3675,753
|
|
20240220,113800,758528730,3675,3675,3675,3675,0
|
|
20240220,113700,758528730,3675,3675,3675,3675,8
|
|
20240220,113600,758499330,3680,3680,3680,3680,51
|
|
20240220,113500,758311650,3680,3680,3680,3680,1
|
|
20240220,113400,758307970,3685,3675,3685,3675,15
|
|
20240220,113300,758252725,3675,3675,3675,3675,71
|
|
20240220,113200,757991800,3675,3675,3675,3675,837
|
|
20240220,113100,754915825,3680,3680,3680,3680,0
|
|
20240220,113000,754915825,3680,3680,3680,3680,0
|
|
20240220,112900,754915825,3680,3680,3680,3680,40
|
|
20240220,112800,754768625,3685,3685,3685,3685,1
|
|
20240220,112700,754764940,3675,3675,3675,3675,2
|
|
20240220,112600,754757590,3690,3680,3690,3675,1240
|
|
20240220,112500,750189335,3680,3680,3680,3680,0
|
|
20240220,112400,750189335,3680,3680,3680,3680,5
|
|
20240220,112300,750170935,3675,3680,3680,3675,36
|
|
20240220,112200,750038505,3680,3680,3680,3680,0
|
|
20240220,112100,750038505,3680,3680,3680,3680,770
|
|
20240220,112000,747204905,3680,3680,3680,3680,0
|
|
20240220,111900,747204905,3680,3680,3680,3680,1
|
|
20240220,111800,747201225,3675,3680,3685,3670,2060
|
|
20240220,111700,739620495,3680,3680,3680,3680,18
|
|
20240220,111600,739554255,3685,3680,3685,3680,100
|
|
20240220,111500,739186090,3680,3675,3680,3675,1907
|
|
20240220,111400,732177810,3675,3675,3675,3675,1000
|
|
20240220,111300,728502810,3675,3675,3680,3675,132
|
|
20240220,111200,728017620,3675,3675,3675,3675,1
|
|
20240220,111100,728013945,3675,3675,3675,3675,262
|
|
20240220,111000,727051095,3675,3675,3675,3675,50
|
|
20240220,110900,726867345,3680,3675,3680,3675,196
|
|
20240220,110800,726147040,3675,3675,3675,3675,1002
|
|
20240220,110700,722464690,3680,3680,3680,3675,2432
|
|
20240220,110600,713526630,3675,3675,3675,3675,25
|
|
20240220,110500,713434755,3680,3675,3685,3675,105
|
|
20240220,110400,713047960,3670,3675,3675,3670,4340
|
|
20240220,110300,697120090,3675,3675,3675,3675,1532
|
|
20240220,110200,691489990,3680,3690,3690,3680,8179
|
|
20240220,110100,661389710,3680,3685,3690,3680,2679
|
|
20240220,110000,651530190,3685,3685,3685,3685,236
|
|
20240220,105900,650660530,3685,3690,3690,3685,2486
|
|
20240220,105800,641488190,3690,3685,3690,3685,11
|
|
20240220,105700,641447650,3685,3685,3685,3685,1302
|
|
20240220,105600,636649780,3685,3685,3685,3685,568
|
|
20240220,105500,634556700,3690,3690,3690,3690,134
|
|
20240220,105400,634062240,3695,3695,3695,3695,0
|
|
20240220,105300,634062240,3695,3700,3700,3695,55
|
|
20240220,105200,633858965,3700,3700,3700,3700,0
|
|
20240220,105100,633858965,3700,3700,3705,3695,342
|
|
20240220,105000,632593305,3700,3685,3700,3685,5050
|
|
20240220,104900,613909055,3685,3685,3685,3685,1230
|
|
20240220,104800,609376505,3685,3690,3690,3685,4143
|
|
20240220,104700,594090235,3700,3700,3700,3700,0
|
|
20240220,104600,594090235,3700,3695,3700,3695,150
|
|
20240220,104500,593535880,3695,3695,3695,3695,30
|
|
20240220,104400,593425030,3690,3695,3700,3690,350
|
|
20240220,104300,592132595,3690,3695,3695,3690,795
|
|
20240220,104200,589197375,3695,3700,3700,3695,164
|
|
20240220,104100,588591125,3690,3690,3695,3690,324
|
|
20240220,104000,587395520,3690,3695,3695,3690,949
|
|
20240220,103900,583893705,3690,3700,3700,3690,3319
|
|
20240220,103800,571630245,3700,3700,3700,3700,1010
|
|
20240220,103700,567893245,3700,3700,3700,3700,32
|
|
20240220,103600,567774845,3705,3715,3715,3705,5861
|
|
20240220,103500,546027650,3715,3695,3715,3695,34191
|
|
20240220,103400,419314840,3700,3700,3700,3700,1870
|
|
20240220,103300,412395840,3700,3700,3700,3700,3955
|
|
20240220,103200,397762340,3700,3695,3700,3695,104
|
|
20240220,103100,397377545,3695,3695,3695,3695,543
|
|
20240220,103000,395371160,3700,3700,3700,3695,989
|
|
20240220,102900,391716530,3695,3695,3695,3695,8
|
|
20240220,102800,391686970,3695,3695,3695,3695,2134
|
|
20240220,102700,383801840,3695,3695,3695,3695,20
|
|
20240220,102600,383727940,3700,3695,3700,3695,73
|
|
20240220,102500,383457955,3695,3690,3695,3690,766
|
|
20240220,102400,380627785,3690,3690,3695,3690,401
|
|
20240220,102300,379146595,3690,3695,3695,3690,15
|
|
20240220,102200,379091220,3695,3700,3700,3690,76
|
|
20240220,102100,378810410,3695,3690,3695,3690,1548
|
|
20240220,102000,373090730,3690,3690,3695,3690,1124
|
|
20240220,101900,368937660,3695,3695,3695,3695,6260
|
|
20240220,101800,345806960,3695,3695,3695,3695,213
|
|
20240220,101700,345019925,3695,3690,3695,3685,3682
|
|
20240220,101600,331441655,3690,3695,3695,3690,4495
|
|
20240220,101500,314832755,3695,3690,3695,3690,6896
|
|
20240220,101400,289377570,3695,3690,3695,3690,1643
|
|
20240220,101300,283314845,3685,3685,3685,3685,0
|
|
20240220,101200,283314845,3685,3685,3690,3685,5052
|
|
20240220,101100,264673145,3685,3685,3690,3685,126
|
|
20240220,101000,264208335,3685,3685,3685,3685,2649
|
|
20240220,100900,254446770,3680,3680,3680,3680,10
|
|
20240220,100800,254409970,3685,3680,3685,3680,140
|
|
20240220,100700,253894220,3685,3680,3685,3680,3071
|
|
20240220,100600,242577590,3680,3685,3685,3680,21
|
|
20240220,100500,242500210,3685,3680,3685,3680,720
|
|
20240220,100400,239850555,3685,3685,3685,3685,201
|
|
20240220,100300,239109870,3675,3675,3675,3675,100
|
|
20240220,100200,238742370,3680,3680,3685,3675,3305
|
|
20240220,100100,226566080,3685,3685,3685,3685,109
|
|
20240220,100000,226164415,3685,3680,3685,3680,186
|
|
20240220,095900,225479435,3685,3680,3685,3680,869
|
|
20240220,095800,222280770,3680,3680,3680,3680,230
|
|
20240220,095700,221434370,3680,3680,3680,3680,216
|
|
20240220,095600,220639490,3675,3680,3680,3675,72
|
|
20240220,095500,220374560,3680,3680,3680,3680,500
|
|
20240220,095400,218534560,3680,3675,3680,3675,52
|
|
20240220,095300,218343210,3675,3680,3680,3675,1617
|
|
20240220,095200,212392655,3685,3680,3685,3680,548
|
|
20240220,095100,210375880,3680,3680,3685,3680,9320
|
|
20240220,095000,176076860,3680,3675,3680,3675,176
|
|
20240220,094900,175429270,3675,3675,3675,3675,9
|
|
20240220,094800,175396195,3675,3675,3675,3675,929
|
|
20240220,094700,171982120,3675,3675,3675,3675,511
|
|
20240220,094600,170104195,3675,3675,3675,3675,0
|
|
20240220,094500,170104195,3675,3675,3675,3675,147
|
|
20240220,094400,169563970,3680,3675,3680,3675,299
|
|
20240220,094300,168464395,3675,3680,3680,3675,99
|
|
20240220,094200,168100475,3680,3680,3680,3680,220
|
|
20240220,094100,167290875,3680,3680,3680,3680,15
|
|
20240220,094000,167235675,3680,3675,3680,3675,73
|
|
20240220,093900,166967115,3675,3675,3675,3675,1596
|
|
20240220,093800,161101815,3675,3670,3675,3670,12
|
|
20240220,093700,161057720,3670,3670,3670,3670,105
|
|
20240220,093600,160672370,3670,3670,3675,3670,1486
|
|
20240220,093500,155213750,3670,3670,3670,3670,110
|
|
20240220,093400,154810050,3675,3670,3675,3670,900
|
|
20240220,093300,151506550,3670,3670,3670,3670,300
|
|
20240220,093200,150405550,3675,3675,3675,3675,208
|
|
20240220,093100,149641150,3670,3675,3675,3670,282
|
|
20240220,093000,148606110,3675,3675,3675,3675,1036
|
|
20240220,092900,144798810,3675,3675,3675,3675,23
|
|
20240220,092800,144714285,3670,3670,3670,3670,92
|
|
20240220,092700,144376645,3675,3670,3675,3670,155
|
|
20240220,092600,143807720,3670,3675,3675,3670,247
|
|
20240220,092500,142901115,3670,3665,3675,3665,1511
|
|
20240220,092400,137349930,3670,3675,3675,3665,2754
|
|
20240220,092300,127243580,3670,3670,3670,3670,100
|
|
20240220,092200,126876580,3670,3670,3670,3670,507
|
|
20240220,092100,125015890,3670,3670,3675,3670,411
|
|
20240220,092000,123506870,3675,3675,3675,3675,27
|
|
20240220,091900,123407645,3670,3670,3675,3670,3176
|
|
20240220,091800,111741650,3675,3675,3675,3675,300
|
|
20240220,091700,110639150,3670,3670,3675,3670,1470
|
|
20240220,091600,105243750,3670,3670,3670,3665,2467
|
|
20240220,091500,96189880,3675,3675,3675,3675,7
|
|
20240220,091400,96164155,3675,3680,3680,3675,3794
|
|
20240220,091300,82217315,3680,3680,3680,3675,9861
|
|
20240220,091200,45930375,3675,3675,3675,3670,1045
|
|
20240220,091100,42091225,3675,3675,3675,3670,214
|
|
20240220,091000,41304780,3670,3670,3670,3670,151
|
|
20240220,090900,40750610,3670,3670,3670,3670,8
|
|
20240220,090800,40721250,3670,3670,3670,3670,442
|
|
20240220,090700,39099110,3670,3680,3680,3670,2670
|
|
20240220,090600,29285060,3670,3670,3675,3670,1998
|
|
20240220,090500,21942420,3675,3675,3675,3670,2041
|
|
20240220,090400,14451750,3675,3670,3675,3670,338
|
|
20240220,090300,13210000,3670,3670,3670,3665,581
|
|
20240220,090200,11078260,3665,3670,3670,3665,465
|
|
20240220,090100,9373715,3670,3665,3675,3665,646
|
|
20240220,090000,7001840,3665,3670,3670,3665,1810
|