594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185100,3965631365,2295,2295,2295,2295,40868
|
|
20240220,185000,3965631365,2295,2295,2295,2295,0
|
|
20240220,184900,3965631365,2295,2295,2295,2295,0
|
|
20240220,184800,3965631365,2295,2295,2295,2295,0
|
|
20240220,184700,3965631365,2295,2295,2295,2295,0
|
|
20240220,184600,3965631365,2295,2295,2295,2295,0
|
|
20240220,184500,3965631365,2295,2295,2295,2295,0
|
|
20240220,184400,3965631365,2295,2295,2295,2295,0
|
|
20240220,184300,3965631365,2295,2295,2295,2295,0
|
|
20240220,184200,3965631365,2295,2295,2295,2295,0
|
|
20240220,184100,3965631365,2295,2295,2295,2295,0
|
|
20240220,184000,3965631365,2295,2295,2295,2295,0
|
|
20240220,183900,3965631365,2295,2295,2295,2295,0
|
|
20240220,183800,3965631365,2295,2295,2295,2295,0
|
|
20240220,183700,3965631365,2295,2295,2295,2295,0
|
|
20240220,183600,3965631365,2295,2295,2295,2295,0
|
|
20240220,183500,3965631365,2295,2295,2295,2295,0
|
|
20240220,183400,3965631365,2295,2295,2295,2295,0
|
|
20240220,183300,3965631365,2295,2295,2295,2295,0
|
|
20240220,183200,3965631365,2295,2295,2295,2295,0
|
|
20240220,183100,3965631365,2295,2295,2295,2295,0
|
|
20240220,183000,3965631365,2295,2295,2295,2295,0
|
|
20240220,182900,3965631365,2295,2295,2295,2295,0
|
|
20240220,182800,3965631365,2295,2295,2295,2295,0
|
|
20240220,182700,3965631365,2295,2295,2295,2295,0
|
|
20240220,182600,3965631365,2295,2295,2295,2295,0
|
|
20240220,182500,3965631365,2295,2295,2295,2295,0
|
|
20240220,182400,3965631365,2295,2295,2295,2295,0
|
|
20240220,182300,3965631365,2295,2295,2295,2295,0
|
|
20240220,182200,3965631365,2295,2295,2295,2295,0
|
|
20240220,182100,3965631365,2295,2295,2295,2295,40868
|
|
20240220,182000,3965631365,2295,2295,2295,2295,0
|
|
20240220,181900,3965631365,2295,2295,2295,2295,0
|
|
20240220,181800,3965631365,2295,2295,2295,2295,0
|
|
20240220,181700,3965631365,2295,2295,2295,2295,0
|
|
20240220,181600,3965631365,2295,2295,2295,2295,0
|
|
20240220,181500,3965631365,2295,2295,2295,2295,0
|
|
20240220,181400,3965631365,2295,2295,2295,2295,0
|
|
20240220,181300,3965631365,2295,2295,2295,2295,0
|
|
20240220,181200,3965631365,2295,2295,2295,2295,0
|
|
20240220,181100,3965631365,2295,2295,2295,2295,0
|
|
20240220,181000,3965631365,2295,2295,2295,2295,0
|
|
20240220,180900,3965631365,2295,2295,2295,2295,0
|
|
20240220,180800,3965631365,2295,2295,2295,2295,0
|
|
20240220,180700,3965631365,2295,2295,2295,2295,0
|
|
20240220,180600,3965631365,2295,2295,2295,2295,0
|
|
20240220,180500,3965631365,2295,2295,2295,2295,0
|
|
20240220,180400,3965631365,2295,2295,2295,2295,0
|
|
20240220,180300,3965631365,2295,2295,2295,2295,0
|
|
20240220,180200,3965631365,2295,2295,2295,2295,0
|
|
20240220,180100,3965631365,2295,2295,2295,2295,0
|
|
20240220,180000,3965631365,2295,2295,2295,2295,0
|
|
20240220,175900,3965631365,2295,2295,2295,2295,0
|
|
20240220,175800,3965631365,2295,2295,2295,2295,0
|
|
20240220,175700,3965631365,2295,2295,2295,2295,0
|
|
20240220,175600,3965631365,2295,2295,2295,2295,0
|
|
20240220,175500,3965631365,2295,2295,2295,2295,0
|
|
20240220,175400,3965631365,2295,2295,2295,2295,0
|
|
20240220,175300,3965631365,2295,2295,2295,2295,0
|
|
20240220,175200,3965631365,2295,2295,2295,2295,0
|
|
20240220,175100,3965631365,2295,2295,2295,2295,40868
|
|
20240220,175000,3965631365,2295,2295,2295,2295,0
|
|
20240220,174900,3965631365,2295,2295,2295,2295,0
|
|
20240220,174800,3965631365,2295,2295,2295,2295,0
|
|
20240220,174700,3965631365,2295,2295,2295,2295,0
|
|
20240220,174600,3965631365,2295,2295,2295,2295,0
|
|
20240220,174500,3965631365,2295,2295,2295,2295,0
|
|
20240220,174400,3965631365,2295,2295,2295,2295,0
|
|
20240220,174300,3965631365,2295,2295,2295,2295,0
|
|
20240220,174200,3965631365,2295,2295,2295,2295,0
|
|
20240220,174100,3965631365,2295,2295,2295,2295,0
|
|
20240220,174000,3965631365,2295,2295,2295,2295,0
|
|
20240220,173900,3965631365,2295,2295,2295,2295,0
|
|
20240220,173800,3965631365,2295,2295,2295,2295,0
|
|
20240220,173700,3965631365,2295,2295,2295,2295,0
|
|
20240220,173600,3965631365,2295,2295,2295,2295,0
|
|
20240220,173500,3965631365,2295,2295,2295,2295,0
|
|
20240220,173400,3965631365,2295,2295,2295,2295,0
|
|
20240220,173300,3965631365,2295,2295,2295,2295,0
|
|
20240220,173200,3965631365,2295,2295,2295,2295,0
|
|
20240220,173100,3965631365,2295,2295,2295,2295,0
|
|
20240220,173000,3965631365,2295,2295,2295,2295,0
|
|
20240220,172900,3965631365,2295,2295,2295,2295,0
|
|
20240220,172800,3965631365,2295,2295,2295,2295,0
|
|
20240220,172700,3965631365,2295,2295,2295,2295,0
|
|
20240220,172600,3965631365,2295,2295,2295,2295,0
|
|
20240220,172500,3965631365,2295,2295,2295,2295,0
|
|
20240220,172400,3965631365,2295,2295,2295,2295,0
|
|
20240220,172300,3965631365,2295,2295,2295,2295,0
|
|
20240220,172200,3965631365,2295,2295,2295,2295,0
|
|
20240220,172100,3965631365,2295,2295,2295,2295,40868
|
|
20240220,172000,3965631365,2295,2295,2295,2295,0
|
|
20240220,171900,3965631365,2295,2295,2295,2295,0
|
|
20240220,171800,3965631365,2295,2295,2295,2295,0
|
|
20240220,171700,3965631365,2295,2295,2295,2295,0
|
|
20240220,171600,3965631365,2295,2295,2295,2295,0
|
|
20240220,171500,3965631365,2295,2295,2295,2295,0
|
|
20240220,171400,3965631365,2295,2295,2295,2295,0
|
|
20240220,171300,3965631365,2295,2295,2295,2295,0
|
|
20240220,171200,3965631365,2295,2295,2295,2295,0
|
|
20240220,171100,3965631365,2295,2295,2295,2295,0
|
|
20240220,171000,3965631365,2295,2295,2295,2295,0
|
|
20240220,170900,3965631365,2295,2295,2295,2295,0
|
|
20240220,170800,3965631365,2295,2295,2295,2295,0
|
|
20240220,170700,3965631365,2295,2295,2295,2295,0
|
|
20240220,170600,3965631365,2295,2295,2295,2295,0
|
|
20240220,170500,3965631365,2295,2295,2295,2295,0
|
|
20240220,170400,3965631365,2295,2295,2295,2295,0
|
|
20240220,170300,3965631365,2295,2295,2295,2295,0
|
|
20240220,170200,3965631365,2295,2295,2295,2295,0
|
|
20240220,170100,3965631365,2295,2295,2295,2295,0
|
|
20240220,170000,3965631365,2295,2295,2295,2295,0
|
|
20240220,165900,3965631365,2295,2295,2295,2295,0
|
|
20240220,165800,3965631365,2295,2295,2295,2295,0
|
|
20240220,165700,3965631365,2295,2295,2295,2295,0
|
|
20240220,165600,3965631365,2295,2295,2295,2295,0
|
|
20240220,165500,3965631365,2295,2295,2295,2295,0
|
|
20240220,165400,3965631365,2295,2295,2295,2295,0
|
|
20240220,165300,3965631365,2295,2295,2295,2295,0
|
|
20240220,165200,3965631365,2295,2295,2295,2295,0
|
|
20240220,165100,3965631365,2295,2295,2295,2295,40868
|
|
20240220,165000,3965631365,2295,2295,2295,2295,0
|
|
20240220,164900,3965631365,2295,2295,2295,2295,0
|
|
20240220,164800,3965631365,2295,2295,2295,2295,0
|
|
20240220,164700,3965631365,2295,2295,2295,2295,0
|
|
20240220,164600,3965631365,2295,2295,2295,2295,0
|
|
20240220,164500,3965631365,2295,2295,2295,2295,0
|
|
20240220,164400,3965631365,2295,2295,2295,2295,0
|
|
20240220,164300,3965631365,2295,2295,2295,2295,0
|
|
20240220,164200,3965631365,2295,2295,2295,2295,0
|
|
20240220,164100,3965631365,2295,2295,2295,2295,0
|
|
20240220,164000,3965631365,2295,2295,2295,2295,0
|
|
20240220,163900,3965631365,2295,2295,2295,2295,0
|
|
20240220,163800,3965631365,2295,2295,2295,2295,0
|
|
20240220,163700,3965631365,2295,2295,2295,2295,0
|
|
20240220,163600,3965631365,2295,2295,2295,2295,0
|
|
20240220,163500,3965631365,2295,2295,2295,2295,0
|
|
20240220,163400,3965631365,2295,2295,2295,2295,0
|
|
20240220,163300,3965631365,2295,2295,2295,2295,0
|
|
20240220,163200,3965631365,2295,2295,2295,2295,0
|
|
20240220,163100,3965631365,2295,2295,2295,2295,0
|
|
20240220,163000,3965631365,2295,2295,2295,2295,0
|
|
20240220,162900,3965631365,2295,2295,2295,2295,0
|
|
20240220,162800,3965631365,2295,2295,2295,2295,0
|
|
20240220,162700,3965631365,2295,2295,2295,2295,0
|
|
20240220,162600,3965631365,2295,2295,2295,2295,0
|
|
20240220,162500,3965631365,2295,2295,2295,2295,0
|
|
20240220,162400,3965631365,2295,2295,2295,2295,0
|
|
20240220,162300,3965631365,2295,2295,2295,2295,0
|
|
20240220,162200,3965631365,2295,2295,2295,2295,0
|
|
20240220,162100,3965631365,2295,2295,2295,2295,40868
|
|
20240220,162000,3965631365,2295,2295,2295,2295,0
|
|
20240220,161900,3965631365,2295,2295,2295,2295,0
|
|
20240220,161800,3965631365,2295,2295,2295,2295,0
|
|
20240220,161700,3965631365,2295,2295,2295,2295,0
|
|
20240220,161600,3965631365,2295,2295,2295,2295,0
|
|
20240220,161500,3965631365,2295,2295,2295,2295,0
|
|
20240220,161400,3965631365,2295,2295,2295,2295,0
|
|
20240220,161300,3965631365,2295,2295,2295,2295,0
|
|
20240220,161200,3965631365,2295,2295,2295,2295,0
|
|
20240220,161100,3965631365,2295,2295,2295,2295,0
|
|
20240220,161000,3965631365,2295,2295,2295,2295,0
|
|
20240220,160900,3965631365,2295,2295,2295,2295,0
|
|
20240220,160800,3965631365,2295,2295,2295,2295,0
|
|
20240220,160700,3965631365,2295,2295,2295,2295,0
|
|
20240220,160600,3965631365,2295,2295,2295,2295,0
|
|
20240220,160500,3965631365,2295,2295,2295,2295,0
|
|
20240220,160400,3965631365,2295,2295,2295,2295,0
|
|
20240220,160300,3965631365,2295,2295,2295,2295,0
|
|
20240220,160200,3965631365,2295,2295,2295,2295,0
|
|
20240220,160100,3965631365,2295,2295,2295,2295,0
|
|
20240220,160000,3965631365,2295,2295,2295,2295,0
|
|
20240220,155900,3965631365,2295,2295,2295,2295,0
|
|
20240220,155800,3965631365,2295,2295,2295,2295,0
|
|
20240220,155700,3965631365,2295,2295,2295,2295,0
|
|
20240220,155600,3965631365,2295,2295,2295,2295,0
|
|
20240220,155500,3965631365,2295,2295,2295,2295,0
|
|
20240220,155400,3965631365,2295,2295,2295,2295,0
|
|
20240220,155300,3965631365,2295,2295,2295,2295,0
|
|
20240220,155200,3965631365,2295,2295,2295,2295,0
|
|
20240220,155100,3965631365,2295,2295,2295,2295,40868
|
|
20240220,155000,3965631365,2295,2295,2295,2295,0
|
|
20240220,154900,3965631365,2295,2295,2295,2295,0
|
|
20240220,154800,3965631365,2295,2295,2295,2295,0
|
|
20240220,154700,3965631365,2295,2295,2295,2295,0
|
|
20240220,154600,3965631365,2295,2295,2295,2295,0
|
|
20240220,154500,3965631365,2295,2295,2295,2295,0
|
|
20240220,154400,3965631365,2295,2295,2295,2295,0
|
|
20240220,154300,3965631365,2295,2295,2295,2295,0
|
|
20240220,154200,3965631365,2295,2295,2295,2295,0
|
|
20240220,154100,3965631365,2295,2295,2295,2295,0
|
|
20240220,154000,3965631365,2295,2295,2295,2295,0
|
|
20240220,153900,3965631365,2295,2295,2295,2295,0
|
|
20240220,153800,3965631365,2295,2295,2295,2295,0
|
|
20240220,153700,3965631365,2295,2295,2295,2295,0
|
|
20240220,153600,3965631365,2295,2295,2295,2295,0
|
|
20240220,153500,3965631365,2295,2295,2295,2295,0
|
|
20240220,153400,3965631365,2295,2295,2295,2295,0
|
|
20240220,153300,3965631365,2295,2295,2295,2295,0
|
|
20240220,153200,3965631365,2295,2295,2295,2295,0
|
|
20240220,153100,3965631365,2295,2295,2295,2295,0
|
|
20240220,153000,3965631365,2295,2295,2295,2295,40868
|
|
20240220,152900,3871839305,2305,2305,2305,2305,0
|
|
20240220,152800,3871839305,2305,2305,2305,2305,0
|
|
20240220,152700,3871839305,2305,2305,2305,2305,0
|
|
20240220,152600,3871839305,2305,2305,2305,2305,0
|
|
20240220,152500,3871839305,2305,2305,2305,2305,0
|
|
20240220,152400,3871839305,2305,2305,2305,2305,0
|
|
20240220,152300,3871839305,2305,2305,2305,2305,0
|
|
20240220,152200,3871839305,2305,2305,2305,2305,0
|
|
20240220,152100,3871839305,2305,2305,2305,2305,0
|
|
20240220,152000,3871839305,2305,2305,2305,2305,0
|
|
20240220,151900,3871839305,2305,2310,2310,2295,22890
|
|
20240220,151800,3819120440,2310,2310,2310,2305,2597
|
|
20240220,151700,3813129025,2300,2310,2310,2300,13918
|
|
20240220,151600,3781053810,2310,2310,2310,2305,3422
|
|
20240220,151500,3773165240,2310,2310,2310,2310,705
|
|
20240220,151400,3771536690,2310,2310,2310,2305,55
|
|
20240220,151300,3771409665,2310,2305,2310,2305,152
|
|
20240220,151200,3771059045,2305,2310,2310,2305,2543
|
|
20240220,151100,3765195715,2315,2310,2315,2310,1260
|
|
20240220,151000,3762282715,2310,2310,2315,2310,10201
|
|
20240220,150900,3738718305,2315,2315,2315,2315,56
|
|
20240220,150800,3738588665,2315,2310,2315,2310,2863
|
|
20240220,150700,3731975075,2310,2310,2315,2310,1077
|
|
20240220,150600,3729485820,2315,2315,2315,2310,990
|
|
20240220,150500,3727193980,2310,2305,2315,2305,7526
|
|
20240220,150400,3709810915,2305,2310,2310,2305,4251
|
|
20240220,150300,3700010825,2305,2305,2305,2305,3248
|
|
20240220,150200,3692524185,2305,2305,2310,2305,4949
|
|
20240220,150100,3681113740,2305,2300,2305,2300,3727
|
|
20240220,150000,3672536605,2305,2305,2305,2300,10603
|
|
20240220,145900,3648144615,2305,2300,2305,2300,249
|
|
20240220,145800,3647571405,2310,2300,2310,2300,1660
|
|
20240220,145700,3643752325,2310,2300,2310,2300,9431
|
|
20240220,145600,3622040465,2300,2300,2305,2300,6145
|
|
20240220,145500,3607906740,2300,2305,2305,2300,18403
|
|
20240220,145400,3565544825,2305,2305,2305,2305,520
|
|
20240220,145300,3564346225,2305,2305,2305,2305,200
|
|
20240220,145200,3563885225,2305,2305,2305,2300,1812
|
|
20240220,145100,3559708615,2305,2305,2305,2300,1665
|
|
20240220,145000,3555874390,2310,2305,2310,2305,1647
|
|
20240220,144900,3552072400,2305,2310,2310,2305,365
|
|
20240220,144800,3551230075,2305,2305,2310,2305,1338
|
|
20240220,144700,3548145485,2310,2305,2310,2305,3581
|
|
20240220,144600,3539891275,2305,2300,2305,2300,3578
|
|
20240220,144500,3531656730,2295,2300,2300,2295,367
|
|
20240220,144400,3530813895,2295,2300,2305,2295,13689
|
|
20240220,144300,3499348750,2300,2305,2305,2300,890
|
|
20240220,144200,3497301490,2300,2300,2305,2300,1502
|
|
20240220,144100,3493846365,2305,2300,2305,2300,13067
|
|
20240220,144000,3463791400,2300,2310,2310,2300,8785
|
|
20240220,143900,3443552560,2305,2310,2310,2305,1089
|
|
20240220,143800,3441041755,2305,2300,2305,2300,2237
|
|
20240220,143700,3435892650,2300,2300,2305,2300,5285
|
|
20240220,143600,3423729100,2300,2300,2305,2300,1896
|
|
20240220,143500,3419366940,2300,2300,2305,2300,17889
|
|
20240220,143400,3378218610,2300,2310,2310,2300,17146
|
|
20240220,143300,3338715525,2305,2305,2310,2305,6816
|
|
20240220,143200,3323002130,2305,2310,2315,2305,480
|
|
20240220,143100,3321894810,2305,2310,2315,2305,5814
|
|
20240220,143000,3308484080,2310,2310,2315,2310,5848
|
|
20240220,142900,3294973680,2310,2310,2315,2310,2070
|
|
20240220,142800,3290191955,2310,2310,2310,2310,1
|
|
20240220,142700,3290189645,2315,2315,2315,2315,43
|
|
20240220,142600,3290090100,2315,2315,2315,2315,0
|
|
20240220,142500,3290090100,2315,2310,2315,2310,904
|
|
20240220,142400,3288001700,2315,2310,2315,2310,43
|
|
20240220,142300,3287902170,2310,2310,2310,2310,1062
|
|
20240220,142200,3285448950,2315,2310,2315,2310,93
|
|
20240220,142100,3285233730,2315,2315,2315,2315,99
|
|
20240220,142000,3285004545,2315,2310,2315,2310,2336
|
|
20240220,141900,3279596710,2310,2315,2315,2310,1003
|
|
20240220,141800,3277279770,2315,2315,2315,2315,39
|
|
20240220,141700,3277189485,2315,2315,2315,2310,2241
|
|
20240220,141600,3272007745,2310,2315,2315,2310,786
|
|
20240220,141500,3270191780,2315,2310,2315,2310,2202
|
|
20240220,141400,3265095160,2315,2315,2315,2310,2377
|
|
20240220,141300,3259604015,2310,2315,2315,2310,2153
|
|
20240220,141200,3254629525,2310,2315,2315,2310,2808
|
|
20240220,141100,3248142545,2310,2310,2315,2310,17312
|
|
20240220,141000,3208151805,2315,2315,2315,2315,46215
|
|
20240220,140900,3101164080,2315,2315,2315,2315,1623
|
|
20240220,140800,3097406835,2315,2320,2325,2315,3202
|
|
20240220,140700,3089989645,2325,2325,2325,2315,10842
|
|
20240220,140600,3064858785,2320,2320,2320,2320,1487
|
|
20240220,140500,3061408945,2320,2320,2320,2320,1027
|
|
20240220,140400,3059026305,2320,2325,2325,2320,1507
|
|
20240220,140300,3055528555,2325,2325,2325,2325,696
|
|
20240220,140200,3053910355,2320,2320,2320,2320,4722
|
|
20240220,140100,3042955315,2320,2325,2325,2320,841
|
|
20240220,140000,3041003945,2325,2325,2325,2325,800
|
|
20240220,135900,3039143945,2325,2320,2325,2320,3050
|
|
20240220,135800,3032067695,2320,2325,2325,2320,737
|
|
20240220,135700,3030354430,2325,2325,2325,2325,954
|
|
20240220,135600,3028136380,2325,2325,2325,2325,386
|
|
20240220,135500,3027238930,2320,2320,2320,2320,1200
|
|
20240220,135400,3024454930,2320,2325,2325,2320,473
|
|
20240220,135300,3023356355,2325,2320,2325,2320,1320
|
|
20240220,135200,3020292955,2325,2325,2325,2325,444
|
|
20240220,135100,3019260655,2320,2320,2320,2320,28
|
|
20240220,135000,3019195695,2320,2320,2325,2320,205
|
|
20240220,134900,3018720080,2320,2320,2320,2320,834
|
|
20240220,134800,3016785200,2320,2320,2320,2320,119
|
|
20240220,134700,3016509120,2325,2325,2325,2325,15
|
|
20240220,134600,3016474245,2320,2320,2320,2320,3247
|
|
20240220,134500,3008941205,2320,2315,2320,2315,101
|
|
20240220,134400,3008706890,2320,2320,2320,2315,1405
|
|
20240220,134300,3005449290,2320,2320,2320,2315,417
|
|
20240220,134200,3004481855,2320,2320,2320,2315,1124
|
|
20240220,134100,3001878985,2320,2320,2325,2320,867
|
|
20240220,134000,2999867530,2320,2320,2320,2320,531
|
|
20240220,133900,2998635610,2320,2315,2320,2315,130
|
|
20240220,133800,2998334345,2315,2320,2320,2315,711
|
|
20240220,133700,2996685475,2320,2320,2320,2320,140
|
|
20240220,133600,2996360675,2315,2320,2320,2315,1402
|
|
20240220,133500,2993115035,2320,2320,2320,2320,23
|
|
20240220,133400,2993061675,2315,2320,2320,2315,1218
|
|
20240220,133300,2990237000,2320,2320,2320,2320,462
|
|
20240220,133200,2989165160,2320,2320,2320,2320,2599
|
|
20240220,133100,2983135480,2320,2315,2320,2315,16
|
|
20240220,133000,2983098370,2320,2315,2320,2315,186
|
|
20240220,132900,2982667750,2315,2320,2320,2315,919
|
|
20240220,132800,2980538765,2320,2315,2320,2315,5304
|
|
20240220,132700,2968259985,2315,2320,2320,2315,21836
|
|
20240220,132600,2917709465,2325,2325,2325,2325,100
|
|
20240220,132500,2917476965,2325,2320,2325,2320,496
|
|
20240220,132400,2916326235,2315,2315,2315,2315,20
|
|
20240220,132300,2916279935,2320,2320,2320,2320,51
|
|
20240220,132200,2916161615,2320,2320,2320,2320,1
|
|
20240220,132100,2916159295,2320,2320,2325,2315,520
|
|
20240220,132000,2914950455,2320,2320,2325,2315,2360
|
|
20240220,131900,2909478700,2315,2315,2315,2315,1108
|
|
20240220,131800,2906913680,2320,2315,2320,2315,301
|
|
20240220,131700,2906215365,2320,2320,2320,2315,33
|
|
20240220,131600,2906138810,2315,2315,2315,2315,16927
|
|
20240220,131500,2866952805,2315,2320,2320,2315,234
|
|
20240220,131400,2866409950,2320,2320,2320,2320,71
|
|
20240220,131300,2866245230,2320,2325,2325,2320,29
|
|
20240220,131200,2866177930,2325,2325,2325,2325,0
|
|
20240220,131100,2866177930,2325,2320,2325,2320,205
|
|
20240220,131000,2865701805,2320,2320,2320,2320,500
|
|
20240220,130900,2864541805,2325,2325,2325,2320,404
|
|
20240220,130800,2863604015,2320,2320,2325,2315,12100
|
|
20240220,130700,2835546195,2320,2320,2325,2320,2530
|
|
20240220,130600,2829676095,2320,2325,2325,2320,94
|
|
20240220,130500,2829457555,2325,2325,2325,2325,3705
|
|
20240220,130400,2820843430,2325,2325,2325,2325,0
|
|
20240220,130300,2820843430,2325,2320,2325,2320,92
|
|
20240220,130200,2820629540,2320,2320,2320,2320,978
|
|
20240220,130100,2818360580,2325,2325,2325,2325,1
|
|
20240220,130000,2818358255,2325,2325,2325,2325,9495
|
|
20240220,125900,2796282380,2325,2325,2325,2325,1000
|
|
20240220,125800,2793957380,2325,2330,2330,2325,20
|
|
20240220,125700,2793910815,2330,2330,2330,2330,452
|
|
20240220,125600,2792857655,2330,2325,2330,2325,103
|
|
20240220,125500,2792618165,2325,2325,2325,2325,5
|
|
20240220,125400,2792606540,2325,2330,2330,2325,723
|
|
20240220,125300,2790925550,2325,2325,2325,2325,5
|
|
20240220,125200,2790913925,2330,2330,2330,2330,1895
|
|
20240220,125100,2786498575,2325,2330,2330,2325,133
|
|
20240220,125000,2786189340,2330,2330,2330,2330,230
|
|
20240220,124900,2785653440,2330,2325,2330,2325,1708
|
|
20240220,124800,2781681340,2330,2330,2330,2330,296
|
|
20240220,124700,2780991660,2330,2330,2330,2330,2
|
|
20240220,124600,2780987000,2330,2330,2330,2330,50
|
|
20240220,124500,2780870500,2325,2325,2325,2325,0
|
|
20240220,124400,2780870500,2325,2325,2325,2325,7
|
|
20240220,124300,2780854225,2325,2330,2330,2325,2586
|
|
20240220,124200,2774841765,2330,2330,2330,2325,5383
|
|
20240220,124100,2762299380,2325,2325,2325,2325,4543
|
|
20240220,124000,2751736905,2325,2325,2325,2325,0
|
|
20240220,123900,2751736905,2325,2325,2325,2325,2
|
|
20240220,123800,2751732255,2325,2325,2325,2325,55
|
|
20240220,123700,2751604380,2320,2325,2325,2320,2372
|
|
20240220,123600,2746101190,2325,2320,2325,2320,772
|
|
20240220,123500,2744310050,2320,2325,2325,2320,321
|
|
20240220,123400,2743565325,2325,2325,2325,2325,1502
|
|
20240220,123300,2740073175,2320,2320,2320,2320,50
|
|
20240220,123200,2739957175,2320,2320,2320,2320,3392
|
|
20240220,123100,2732087735,2320,2320,2320,2320,31
|
|
20240220,123000,2732015815,2320,2320,2320,2320,2550
|
|
20240220,122900,2726099815,2320,2320,2320,2320,48
|
|
20240220,122800,2725988455,2325,2325,2325,2325,0
|
|
20240220,122700,2725988455,2325,2320,2325,2320,19
|
|
20240220,122600,2725944350,2325,2325,2325,2325,230
|
|
20240220,122500,2725409600,2325,2325,2325,2325,64
|
|
20240220,122400,2725260800,2320,2325,2325,2320,731
|
|
20240220,122300,2723561300,2325,2325,2325,2325,312
|
|
20240220,122200,2722835900,2320,2325,2325,2320,7382
|
|
20240220,122100,2705708660,2325,2325,2325,2325,848
|
|
20240220,122000,2703737060,2330,2330,2330,2330,5
|
|
20240220,121900,2703725410,2330,2325,2330,2325,771
|
|
20240220,121800,2701932830,2320,2320,2320,2320,2
|
|
20240220,121700,2701928190,2320,2325,2325,2320,391
|
|
20240220,121600,2701021065,2325,2325,2325,2325,647
|
|
20240220,121500,2699516790,2325,2320,2325,2320,39
|
|
20240220,121400,2699426215,2320,2325,2325,2320,2693
|
|
20240220,121300,2693176650,2325,2325,2325,2325,160
|
|
20240220,121200,2692804650,2325,2325,2325,2325,3443
|
|
20240220,121100,2684799675,2325,2325,2330,2325,1078
|
|
20240220,121000,2682293315,2330,2330,2330,2330,52
|
|
20240220,120900,2682172155,2325,2325,2325,2325,31
|
|
20240220,120800,2682100080,2325,2330,2330,2325,121
|
|
20240220,120700,2681818700,2330,2330,2330,2330,116
|
|
20240220,120600,2681548420,2330,2330,2330,2330,14
|
|
20240220,120500,2681515800,2330,2330,2330,2330,99
|
|
20240220,120400,2681285130,2325,2330,2330,2325,3362
|
|
20240220,120300,2673452200,2330,2330,2330,2330,12
|
|
20240220,120200,2673424240,2330,2330,2330,2330,134
|
|
20240220,120100,2673112020,2330,2325,2330,2325,1118
|
|
20240220,120000,2670512660,2325,2330,2330,2325,1199
|
|
20240220,115900,2667719985,2325,2325,2330,2320,11221
|
|
20240220,115800,2641622165,2325,2325,2325,2325,1
|
|
20240220,115700,2641619840,2320,2325,2325,2320,2653
|
|
20240220,115600,2635464870,2320,2325,2325,2320,2641
|
|
20240220,115500,2629337045,2325,2325,2325,2325,1993
|
|
20240220,115400,2624703320,2325,2325,2325,2325,1
|
|
20240220,115300,2624700995,2325,2325,2325,2325,11
|
|
20240220,115200,2624675420,2325,2320,2325,2320,100
|
|
20240220,115100,2624442970,2325,2325,2325,2325,4148
|
|
20240220,115000,2614798870,2325,2325,2325,2325,1666
|
|
20240220,114900,2610925420,2330,2325,2330,2325,4457
|
|
20240220,114800,2600562880,2325,2330,2330,2325,613
|
|
20240220,114700,2599137605,2330,2330,2330,2330,0
|
|
20240220,114600,2599137605,2330,2325,2330,2325,62
|
|
20240220,114500,2598993445,2325,2330,2330,2325,1602
|
|
20240220,114400,2595268545,2330,2325,2330,2325,450
|
|
20240220,114300,2594222045,2325,2330,2330,2325,647
|
|
20240220,114200,2592717760,2330,2325,2330,2325,143
|
|
20240220,114100,2592384815,2325,2330,2330,2325,134
|
|
20240220,114000,2592073130,2330,2325,2330,2325,5024
|
|
20240220,113900,2580367330,2325,2325,2330,2325,949
|
|
20240220,113800,2578160895,2325,2325,2325,2325,1
|
|
20240220,113700,2578158570,2325,2325,2330,2325,1023
|
|
20240220,113600,2575780090,2330,2330,2330,2325,152
|
|
20240220,113500,2575425935,2330,2330,2330,2330,0
|
|
20240220,113400,2575425935,2330,2330,2330,2330,3100
|
|
20240220,113300,2568202935,2330,2330,2330,2330,969
|
|
20240220,113200,2565945165,2330,2325,2330,2325,4405
|
|
20240220,113100,2555703510,2330,2330,2330,2325,20
|
|
20240220,113000,2555656960,2325,2325,2330,2325,2931
|
|
20240220,112900,2548841870,2325,2325,2325,2320,331
|
|
20240220,112800,2548072795,2320,2320,2325,2320,5178
|
|
20240220,112700,2536059830,2325,2325,2325,2325,210
|
|
20240220,112600,2535571580,2325,2320,2325,2320,1073
|
|
20240220,112500,2533082215,2320,2320,2320,2320,0
|
|
20240220,112400,2533082215,2320,2315,2320,2315,7221
|
|
20240220,112300,2516350300,2315,2315,2315,2315,5574
|
|
20240220,112200,2503446490,2320,2320,2320,2320,20
|
|
20240220,112100,2503400090,2315,2320,2320,2315,103
|
|
20240220,112000,2503161600,2320,2320,2320,2320,2273
|
|
20240220,111900,2497888240,2320,2315,2320,2315,1139
|
|
20240220,111800,2495250985,2320,2315,2320,2315,5138
|
|
20240220,111700,2483331515,2320,2315,2320,2315,380
|
|
20240220,111600,2482451810,2315,2315,2315,2310,3314
|
|
20240220,111500,2474785905,2310,2310,2315,2310,2395
|
|
20240220,111400,2469246870,2315,2315,2315,2310,3008
|
|
20240220,111300,2462290850,2315,2315,2320,2315,4682
|
|
20240220,111200,2451451520,2315,2315,2315,2315,7663
|
|
20240220,111100,2433711675,2315,2310,2315,2310,3520
|
|
20240220,111000,2425565425,2315,2315,2315,2315,458
|
|
20240220,110900,2424505155,2315,2315,2315,2310,37708
|
|
20240220,110800,2337217030,2315,2315,2315,2315,1977
|
|
20240220,110700,2332640275,2320,2320,2320,2320,1007
|
|
20240220,110600,2330304035,2320,2320,2320,2320,2993
|
|
20240220,110500,2323360275,2320,2320,2320,2315,9562
|
|
20240220,110400,2301200245,2320,2320,2320,2320,6229
|
|
20240220,110300,2286748965,2320,2320,2320,2320,4814
|
|
20240220,110200,2275580485,2315,2320,2320,2315,13332
|
|
20240220,110100,2244659065,2325,2325,2325,2325,966
|
|
20240220,110000,2242413115,2325,2320,2325,2320,814
|
|
20240220,105900,2240523955,2320,2320,2320,2320,3076
|
|
20240220,105800,2233387635,2320,2320,2320,2320,751
|
|
20240220,105700,2231645315,2320,2325,2325,2320,6580
|
|
20240220,105600,2216367530,2325,2325,2325,2325,3377
|
|
20240220,105500,2208516005,2330,2330,2330,2330,60
|
|
20240220,105400,2208376205,2330,2330,2330,2330,0
|
|
20240220,105300,2208376205,2330,2330,2330,2330,100
|
|
20240220,105200,2208143205,2325,2330,2330,2325,140
|
|
20240220,105100,2207817555,2330,2330,2330,2325,423
|
|
20240220,105000,2206832700,2330,2330,2330,2330,1
|
|
20240220,104900,2206830370,2325,2330,2335,2325,10381
|
|
20240220,104800,2182693745,2325,2340,2340,2325,3924
|
|
20240220,104700,2173562320,2335,2335,2340,2330,3603
|
|
20240220,104600,2165148005,2340,2340,2340,2340,522
|
|
20240220,104500,2163926525,2340,2340,2340,2335,668
|
|
20240220,104400,2162365405,2340,2340,2340,2340,1940
|
|
20240220,104300,2157825805,2340,2325,2340,2325,9996
|
|
20240220,104200,2134522400,2325,2325,2325,2325,395
|
|
20240220,104100,2133604025,2320,2330,2330,2320,5405
|
|
20240220,104000,2121034880,2330,2330,2330,2325,211
|
|
20240220,103900,2120543300,2320,2320,2320,2320,1000
|
|
20240220,103800,2118223300,2320,2320,2320,2320,1000
|
|
20240220,103700,2115903300,2320,2320,2330,2320,6136
|
|
20240220,103600,2101658095,2320,2320,2320,2320,11469
|
|
20240220,103500,2075050015,2330,2325,2330,2320,11706
|
|
20240220,103400,2047850960,2325,2325,2325,2325,0
|
|
20240220,103300,2047850960,2325,2330,2330,2325,6140
|
|
20240220,103200,2033575255,2325,2330,2330,2325,102
|
|
20240220,103100,2033338095,2330,2330,2330,2325,857
|
|
20240220,103000,2031345350,2325,2330,2330,2325,435
|
|
20240220,102900,2030331835,2330,2325,2330,2325,104
|
|
20240220,102800,2030089835,2330,2330,2330,2330,6
|
|
20240220,102700,2030075855,2325,2330,2330,2325,16
|
|
20240220,102600,2030038630,2325,2325,2325,2325,1556
|
|
20240220,102500,2026420930,2325,2325,2325,2325,125
|
|
20240220,102400,2026130305,2330,2330,2330,2330,10
|
|
20240220,102300,2026107005,2330,2320,2330,2320,3725
|
|
20240220,102200,2017458190,2320,2320,2320,2320,100
|
|
20240220,102100,2017226190,2320,2320,2320,2320,600
|
|
20240220,102000,2015834190,2315,2325,2325,2315,4800
|
|
20240220,101900,2004718280,2320,2320,2325,2320,597
|
|
20240220,101800,2003332945,2325,2325,2325,2315,35800
|
|
20240220,101700,1920366760,2320,2325,2325,2320,699
|
|
20240220,101600,1918745030,2325,2320,2325,2320,1789
|
|
20240220,101500,1914594425,2325,2325,2325,2325,1790
|
|
20240220,101400,1910432675,2330,2325,2330,2320,4392
|
|
20240220,101300,1900237365,2325,2325,2325,2320,10531
|
|
20240220,101200,1875786975,2325,2325,2330,2325,125
|
|
20240220,101100,1875496095,2330,2325,2330,2325,404
|
|
20240220,101000,1874555315,2330,2325,2330,2325,1944
|
|
20240220,100900,1870030490,2330,2325,2330,2325,1013
|
|
20240220,100800,1867675255,2325,2325,2330,2325,4386
|
|
20240220,100700,1857477800,2325,2325,2330,2325,2456
|
|
20240220,100600,1851767565,2325,2325,2325,2320,1619
|
|
20240220,100500,1848005940,2330,2325,2330,2325,101
|
|
20240220,100400,1847771010,2330,2325,2330,2325,1314
|
|
20240220,100300,1844712960,2330,2325,2330,2325,878
|
|
20240220,100200,1842671455,2320,2320,2330,2320,1658
|
|
20240220,100100,1838819640,2325,2320,2330,2320,3043
|
|
20240220,100000,1831749790,2320,2325,2325,2320,12529
|
|
20240220,095900,1802621745,2325,2330,2330,2325,2929
|
|
20240220,095800,1795797180,2335,2330,2335,2330,3360
|
|
20240220,095700,1787966365,2330,2330,2335,2330,1025
|
|
20240220,095600,1785578010,2325,2325,2330,2325,3510
|
|
20240220,095500,1777412210,2330,2330,2330,2325,525
|
|
20240220,095400,1776189255,2330,2330,2335,2330,381
|
|
20240220,095300,1775301355,2330,2330,2330,2325,3144
|
|
20240220,095200,1767985080,2330,2330,2330,2325,2897
|
|
20240220,095100,1761236175,2325,2330,2330,2325,6737
|
|
20240220,095000,1745560915,2330,2325,2330,2325,4313
|
|
20240220,094900,1735533090,2325,2325,2325,2320,4696
|
|
20240220,094800,1724625870,2325,2330,2330,2325,3783
|
|
20240220,094700,1715830390,2325,2330,2330,2325,1424
|
|
20240220,094600,1712516910,2325,2325,2330,2320,1600
|
|
20240220,094500,1708796790,2325,2325,2325,2320,289
|
|
20240220,094400,1708125125,2325,2325,2325,2320,4990
|
|
20240220,094300,1696537445,2325,2325,2330,2320,5214
|
|
20240220,094200,1684418385,2330,2325,2330,2320,5663
|
|
20240220,094100,1671251425,2330,2330,2330,2325,8745
|
|
20240220,094000,1650913395,2330,2325,2330,2320,12671
|
|
20240220,093900,1621453395,2325,2320,2325,2315,7701
|
|
20240220,093800,1603586120,2320,2325,2325,2315,1062
|
|
20240220,093700,1601127125,2315,2320,2325,2315,18633
|
|
20240220,093600,1557981875,2320,2330,2330,2315,20552
|
|
20240220,093500,1510305880,2330,2325,2330,2325,1698
|
|
20240220,093400,1506356180,2330,2325,2330,2325,2865
|
|
20240220,093300,1499688590,2325,2325,2330,2325,3004
|
|
20240220,093200,1492702025,2320,2320,2330,2320,2269
|
|
20240220,093100,1487434940,2320,2335,2335,2320,26326
|
|
20240220,093000,1426212755,2330,2320,2330,2320,20545
|
|
20240220,092900,1378470570,2325,2320,2325,2315,10764
|
|
20240220,092800,1353509725,2315,2325,2325,2315,41186
|
|
20240220,092700,1258036950,2325,2335,2335,2320,38004
|
|
20240220,092600,1169604840,2335,2330,2335,2330,11318
|
|
20240220,092500,1143227535,2330,2330,2335,2325,25589
|
|
20240220,092400,1083594125,2330,2330,2330,2325,39833
|
|
20240220,092300,990834375,2335,2335,2335,2330,18742
|
|
20240220,092200,947132840,2335,2345,2350,2335,60168
|
|
20240220,092100,806330230,2345,2360,2360,2345,29339
|
|
20240220,092000,737354325,2355,2355,2360,2355,3985
|
|
20240220,091900,727964120,2360,2360,2360,2355,808
|
|
20240220,091800,726058980,2360,2350,2360,2350,6670
|
|
20240220,091700,710351065,2355,2355,2360,2350,24193
|
|
20240220,091600,653381935,2355,2350,2360,2350,6486
|
|
20240220,091500,638138110,2350,2355,2360,2345,40497
|
|
20240220,091400,542947705,2360,2355,2360,2350,30851
|
|
20240220,091300,470359025,2360,2360,2365,2355,4923
|
|
20240220,091200,458753095,2365,2360,2370,2360,12436
|
|
20240220,091100,429394240,2370,2370,2370,2355,27454
|
|
20240220,091000,364564835,2370,2375,2375,2360,21770
|
|
20240220,090900,313015615,2375,2370,2375,2370,8105
|
|
20240220,090800,293766465,2370,2370,2375,2370,4109
|
|
20240220,090700,284019315,2370,2370,2375,2365,6025
|
|
20240220,090600,269742400,2360,2360,2375,2355,5848
|
|
20240220,090500,255898330,2355,2355,2365,2355,15908
|
|
20240220,090400,218387360,2360,2355,2365,2355,13368
|
|
20240220,090300,186889510,2355,2360,2370,2350,23701
|
|
20240220,090200,130996320,2360,2365,2370,2360,6237
|
|
20240220,090100,116258735,2365,2365,2380,2365,11908
|
|
20240220,090000,88011395,2360,2355,2380,2355,36778
|