692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,202900,123845120,4370,4370,4370,4370,25
|
|
20240220,202800,123845120,4370,4370,4370,4370,0
|
|
20240220,202700,123845120,4370,4370,4370,4370,0
|
|
20240220,202600,123845120,4370,4370,4370,4370,0
|
|
20240220,202500,123845120,4370,4370,4370,4370,0
|
|
20240220,202400,123845120,4370,4370,4370,4370,0
|
|
20240220,202300,123845120,4370,4370,4370,4370,0
|
|
20240220,202200,123845120,4370,4370,4370,4370,0
|
|
20240220,202100,123845120,4370,4370,4370,4370,0
|
|
20240220,202000,123845120,4370,4370,4370,4370,0
|
|
20240220,201900,123845120,4370,4370,4370,4370,0
|
|
20240220,201800,123845120,4370,4370,4370,4370,0
|
|
20240220,201700,123845120,4370,4370,4370,4370,0
|
|
20240220,201600,123845120,4370,4370,4370,4370,0
|
|
20240220,201500,123845120,4370,4370,4370,4370,0
|
|
20240220,201400,123845120,4370,4370,4370,4370,0
|
|
20240220,201300,123845120,4370,4370,4370,4370,0
|
|
20240220,201200,123845120,4370,4370,4370,4370,0
|
|
20240220,201100,123845120,4370,4370,4370,4370,0
|
|
20240220,201000,123845120,4370,4370,4370,4370,0
|
|
20240220,200900,123845120,4370,4370,4370,4370,0
|
|
20240220,200800,123845120,4370,4370,4370,4370,0
|
|
20240220,200700,123845120,4370,4370,4370,4370,0
|
|
20240220,200600,123845120,4370,4370,4370,4370,0
|
|
20240220,200500,123845120,4370,4370,4370,4370,0
|
|
20240220,200400,123845120,4370,4370,4370,4370,0
|
|
20240220,200300,123845120,4370,4370,4370,4370,0
|
|
20240220,200200,123845120,4370,4370,4370,4370,0
|
|
20240220,200100,123845120,4370,4370,4370,4370,0
|
|
20240220,200000,123845120,4370,4370,4370,4370,0
|
|
20240220,195900,123845120,4370,4370,4370,4370,25
|
|
20240220,195800,123845120,4370,4370,4370,4370,0
|
|
20240220,195700,123845120,4370,4370,4370,4370,0
|
|
20240220,195600,123845120,4370,4370,4370,4370,0
|
|
20240220,195500,123845120,4370,4370,4370,4370,0
|
|
20240220,195400,123845120,4370,4370,4370,4370,0
|
|
20240220,195300,123845120,4370,4370,4370,4370,0
|
|
20240220,195200,123845120,4370,4370,4370,4370,0
|
|
20240220,195100,123845120,4370,4370,4370,4370,0
|
|
20240220,195000,123845120,4370,4370,4370,4370,0
|
|
20240220,194900,123845120,4370,4370,4370,4370,0
|
|
20240220,194800,123845120,4370,4370,4370,4370,0
|
|
20240220,194700,123845120,4370,4370,4370,4370,0
|
|
20240220,194600,123845120,4370,4370,4370,4370,0
|
|
20240220,194500,123845120,4370,4370,4370,4370,0
|
|
20240220,194400,123845120,4370,4370,4370,4370,0
|
|
20240220,194300,123845120,4370,4370,4370,4370,0
|
|
20240220,194200,123845120,4370,4370,4370,4370,0
|
|
20240220,194100,123845120,4370,4370,4370,4370,0
|
|
20240220,194000,123845120,4370,4370,4370,4370,0
|
|
20240220,193900,123845120,4370,4370,4370,4370,0
|
|
20240220,193800,123845120,4370,4370,4370,4370,0
|
|
20240220,193700,123845120,4370,4370,4370,4370,0
|
|
20240220,193600,123845120,4370,4370,4370,4370,0
|
|
20240220,193500,123845120,4370,4370,4370,4370,0
|
|
20240220,193400,123845120,4370,4370,4370,4370,0
|
|
20240220,193300,123845120,4370,4370,4370,4370,0
|
|
20240220,193200,123845120,4370,4370,4370,4370,0
|
|
20240220,193100,123845120,4370,4370,4370,4370,0
|
|
20240220,193000,123845120,4370,4370,4370,4370,0
|
|
20240220,192900,123845120,4370,4370,4370,4370,25
|
|
20240220,192800,123845120,4370,4370,4370,4370,0
|
|
20240220,192700,123845120,4370,4370,4370,4370,0
|
|
20240220,192600,123845120,4370,4370,4370,4370,0
|
|
20240220,192500,123845120,4370,4370,4370,4370,0
|
|
20240220,192400,123845120,4370,4370,4370,4370,0
|
|
20240220,192300,123845120,4370,4370,4370,4370,0
|
|
20240220,192200,123845120,4370,4370,4370,4370,0
|
|
20240220,192100,123845120,4370,4370,4370,4370,0
|
|
20240220,192000,123845120,4370,4370,4370,4370,0
|
|
20240220,191900,123845120,4370,4370,4370,4370,0
|
|
20240220,191800,123845120,4370,4370,4370,4370,0
|
|
20240220,191700,123845120,4370,4370,4370,4370,0
|
|
20240220,191600,123845120,4370,4370,4370,4370,0
|
|
20240220,191500,123845120,4370,4370,4370,4370,0
|
|
20240220,191400,123845120,4370,4370,4370,4370,0
|
|
20240220,191300,123845120,4370,4370,4370,4370,0
|
|
20240220,191200,123845120,4370,4370,4370,4370,0
|
|
20240220,191100,123845120,4370,4370,4370,4370,0
|
|
20240220,191000,123845120,4370,4370,4370,4370,0
|
|
20240220,190900,123845120,4370,4370,4370,4370,0
|
|
20240220,190800,123845120,4370,4370,4370,4370,0
|
|
20240220,190700,123845120,4370,4370,4370,4370,0
|
|
20240220,190600,123845120,4370,4370,4370,4370,0
|
|
20240220,190500,123845120,4370,4370,4370,4370,0
|
|
20240220,190400,123845120,4370,4370,4370,4370,0
|
|
20240220,190300,123845120,4370,4370,4370,4370,0
|
|
20240220,190200,123845120,4370,4370,4370,4370,0
|
|
20240220,190100,123845120,4370,4370,4370,4370,0
|
|
20240220,190000,123845120,4370,4370,4370,4370,0
|
|
20240220,185900,123845120,4370,4370,4370,4370,25
|
|
20240220,185800,123845120,4370,4370,4370,4370,0
|
|
20240220,185700,123845120,4370,4370,4370,4370,0
|
|
20240220,185600,123845120,4370,4370,4370,4370,0
|
|
20240220,185500,123845120,4370,4370,4370,4370,0
|
|
20240220,185400,123845120,4370,4370,4370,4370,0
|
|
20240220,185300,123845120,4370,4370,4370,4370,0
|
|
20240220,185200,123845120,4370,4370,4370,4370,0
|
|
20240220,185100,123845120,4370,4370,4370,4370,0
|
|
20240220,185000,123845120,4370,4370,4370,4370,0
|
|
20240220,184900,123845120,4370,4370,4370,4370,0
|
|
20240220,184800,123845120,4370,4370,4370,4370,0
|
|
20240220,184700,123845120,4370,4370,4370,4370,0
|
|
20240220,184600,123845120,4370,4370,4370,4370,0
|
|
20240220,184500,123845120,4370,4370,4370,4370,0
|
|
20240220,184400,123845120,4370,4370,4370,4370,0
|
|
20240220,184300,123845120,4370,4370,4370,4370,0
|
|
20240220,184200,123845120,4370,4370,4370,4370,0
|
|
20240220,184100,123845120,4370,4370,4370,4370,0
|
|
20240220,184000,123845120,4370,4370,4370,4370,0
|
|
20240220,183900,123845120,4370,4370,4370,4370,0
|
|
20240220,183800,123845120,4370,4370,4370,4370,0
|
|
20240220,183700,123845120,4370,4370,4370,4370,0
|
|
20240220,183600,123845120,4370,4370,4370,4370,0
|
|
20240220,183500,123845120,4370,4370,4370,4370,0
|
|
20240220,183400,123845120,4370,4370,4370,4370,0
|
|
20240220,183300,123845120,4370,4370,4370,4370,0
|
|
20240220,183200,123845120,4370,4370,4370,4370,0
|
|
20240220,183100,123845120,4370,4370,4370,4370,0
|
|
20240220,183000,123845120,4370,4370,4370,4370,0
|
|
20240220,182900,123845120,4370,4370,4370,4370,25
|
|
20240220,182800,123845120,4370,4370,4370,4370,0
|
|
20240220,182700,123845120,4370,4370,4370,4370,0
|
|
20240220,182600,123845120,4370,4370,4370,4370,0
|
|
20240220,182500,123845120,4370,4370,4370,4370,0
|
|
20240220,182400,123845120,4370,4370,4370,4370,0
|
|
20240220,182300,123845120,4370,4370,4370,4370,0
|
|
20240220,182200,123845120,4370,4370,4370,4370,0
|
|
20240220,182100,123845120,4370,4370,4370,4370,0
|
|
20240220,182000,123845120,4370,4370,4370,4370,0
|
|
20240220,181900,123845120,4370,4370,4370,4370,0
|
|
20240220,181800,123845120,4370,4370,4370,4370,0
|
|
20240220,181700,123845120,4370,4370,4370,4370,0
|
|
20240220,181600,123845120,4370,4370,4370,4370,0
|
|
20240220,181500,123845120,4370,4370,4370,4370,0
|
|
20240220,181400,123845120,4370,4370,4370,4370,0
|
|
20240220,181300,123845120,4370,4370,4370,4370,0
|
|
20240220,181200,123845120,4370,4370,4370,4370,0
|
|
20240220,181100,123845120,4370,4370,4370,4370,0
|
|
20240220,181000,123845120,4370,4370,4370,4370,0
|
|
20240220,180900,123845120,4370,4370,4370,4370,0
|
|
20240220,180800,123845120,4370,4370,4370,4370,0
|
|
20240220,180700,123845120,4370,4370,4370,4370,0
|
|
20240220,180600,123845120,4370,4370,4370,4370,0
|
|
20240220,180500,123845120,4370,4370,4370,4370,0
|
|
20240220,180400,123845120,4370,4370,4370,4370,0
|
|
20240220,180300,123845120,4370,4370,4370,4370,0
|
|
20240220,180200,123845120,4370,4370,4370,4370,0
|
|
20240220,180100,123845120,4370,4370,4370,4370,0
|
|
20240220,180000,123845120,4370,4370,4370,4370,0
|
|
20240220,175900,123845120,4370,4370,4370,4370,25
|
|
20240220,175800,123845120,4370,4370,4370,4370,0
|
|
20240220,175700,123845120,4370,4370,4370,4370,0
|
|
20240220,175600,123845120,4370,4370,4370,4370,0
|
|
20240220,175500,123845120,4370,4370,4370,4370,0
|
|
20240220,175400,123845120,4370,4370,4370,4370,0
|
|
20240220,175300,123845120,4370,4370,4370,4370,0
|
|
20240220,175200,123845120,4370,4370,4370,4370,0
|
|
20240220,175100,123845120,4370,4370,4370,4370,0
|
|
20240220,175000,123845120,4370,4370,4370,4370,0
|
|
20240220,174900,123845120,4370,4370,4370,4370,0
|
|
20240220,174800,123845120,4370,4370,4370,4370,0
|
|
20240220,174700,123845120,4370,4370,4370,4370,0
|
|
20240220,174600,123845120,4370,4370,4370,4370,0
|
|
20240220,174500,123845120,4370,4370,4370,4370,0
|
|
20240220,174400,123845120,4370,4370,4370,4370,0
|
|
20240220,174300,123845120,4370,4370,4370,4370,0
|
|
20240220,174200,123845120,4370,4370,4370,4370,0
|
|
20240220,174100,123845120,4370,4370,4370,4370,0
|
|
20240220,174000,123845120,4370,4370,4370,4370,0
|
|
20240220,173900,123845120,4370,4370,4370,4370,0
|
|
20240220,173800,123845120,4370,4370,4370,4370,0
|
|
20240220,173700,123845120,4370,4370,4370,4370,0
|
|
20240220,173600,123845120,4370,4370,4370,4370,0
|
|
20240220,173500,123845120,4370,4370,4370,4370,0
|
|
20240220,173400,123845120,4370,4370,4370,4370,0
|
|
20240220,173300,123845120,4370,4370,4370,4370,0
|
|
20240220,173200,123845120,4370,4370,4370,4370,0
|
|
20240220,173100,123845120,4370,4370,4370,4370,0
|
|
20240220,173000,123845120,4370,4370,4370,4370,0
|
|
20240220,172900,123845120,4370,4370,4370,4370,25
|
|
20240220,172800,123845120,4370,4370,4370,4370,0
|
|
20240220,172700,123845120,4370,4370,4370,4370,0
|
|
20240220,172600,123845120,4370,4370,4370,4370,0
|
|
20240220,172500,123845120,4370,4370,4370,4370,0
|
|
20240220,172400,123845120,4370,4370,4370,4370,0
|
|
20240220,172300,123845120,4370,4370,4370,4370,0
|
|
20240220,172200,123845120,4370,4370,4370,4370,0
|
|
20240220,172100,123845120,4370,4370,4370,4370,0
|
|
20240220,172000,123845120,4370,4370,4370,4370,0
|
|
20240220,171900,123845120,4370,4370,4370,4370,0
|
|
20240220,171800,123845120,4370,4370,4370,4370,0
|
|
20240220,171700,123845120,4370,4370,4370,4370,0
|
|
20240220,171600,123845120,4370,4370,4370,4370,0
|
|
20240220,171500,123845120,4370,4370,4370,4370,0
|
|
20240220,171400,123845120,4370,4370,4370,4370,0
|
|
20240220,171300,123845120,4370,4370,4370,4370,0
|
|
20240220,171200,123845120,4370,4370,4370,4370,0
|
|
20240220,171100,123845120,4370,4370,4370,4370,0
|
|
20240220,171000,123845120,4370,4370,4370,4370,0
|
|
20240220,170900,123845120,4370,4370,4370,4370,0
|
|
20240220,170800,123845120,4370,4370,4370,4370,0
|
|
20240220,170700,123845120,4370,4370,4370,4370,0
|
|
20240220,170600,123845120,4370,4370,4370,4370,0
|
|
20240220,170500,123845120,4370,4370,4370,4370,0
|
|
20240220,170400,123845120,4370,4370,4370,4370,0
|
|
20240220,170300,123845120,4370,4370,4370,4370,0
|
|
20240220,170200,123845120,4370,4370,4370,4370,0
|
|
20240220,170100,123845120,4370,4370,4370,4370,0
|
|
20240220,170000,123845120,4370,4370,4370,4370,0
|
|
20240220,165900,123845120,4370,4370,4370,4370,25
|
|
20240220,165800,123845120,4370,4370,4370,4370,0
|
|
20240220,165700,123845120,4370,4370,4370,4370,0
|
|
20240220,165600,123845120,4370,4370,4370,4370,0
|
|
20240220,165500,123845120,4370,4370,4370,4370,0
|
|
20240220,165400,123845120,4370,4370,4370,4370,0
|
|
20240220,165300,123845120,4370,4370,4370,4370,0
|
|
20240220,165200,123845120,4370,4370,4370,4370,0
|
|
20240220,165100,123845120,4370,4370,4370,4370,0
|
|
20240220,165000,123845120,4370,4370,4370,4370,0
|
|
20240220,164900,123845120,4370,4370,4370,4370,0
|
|
20240220,164800,123845120,4370,4370,4370,4370,0
|
|
20240220,164700,123845120,4370,4370,4370,4370,0
|
|
20240220,164600,123845120,4370,4370,4370,4370,0
|
|
20240220,164500,123845120,4370,4370,4370,4370,0
|
|
20240220,164400,123845120,4370,4370,4370,4370,0
|
|
20240220,164300,123845120,4370,4370,4370,4370,0
|
|
20240220,164200,123845120,4370,4370,4370,4370,0
|
|
20240220,164100,123845120,4370,4370,4370,4370,0
|
|
20240220,164000,123845120,4370,4370,4370,4370,0
|
|
20240220,163900,123845120,4370,4370,4370,4370,0
|
|
20240220,163800,123845120,4370,4370,4370,4370,0
|
|
20240220,163700,123845120,4370,4370,4370,4370,0
|
|
20240220,163600,123845120,4370,4370,4370,4370,0
|
|
20240220,163500,123845120,4370,4370,4370,4370,0
|
|
20240220,163400,123845120,4370,4370,4370,4370,0
|
|
20240220,163300,123845120,4370,4370,4370,4370,0
|
|
20240220,163200,123845120,4370,4370,4370,4370,0
|
|
20240220,163100,123845120,4370,4370,4370,4370,0
|
|
20240220,163000,123845120,4370,4370,4370,4370,0
|
|
20240220,162900,123845120,4370,4370,4370,4370,25
|
|
20240220,162800,123845120,4370,4370,4370,4370,0
|
|
20240220,162700,123845120,4370,4370,4370,4370,0
|
|
20240220,162600,123845120,4370,4370,4370,4370,0
|
|
20240220,162500,123845120,4370,4370,4370,4370,0
|
|
20240220,162400,123845120,4370,4370,4370,4370,0
|
|
20240220,162300,123845120,4370,4370,4370,4370,0
|
|
20240220,162200,123845120,4370,4370,4370,4370,0
|
|
20240220,162100,123845120,4370,4370,4370,4370,0
|
|
20240220,162000,123845120,4370,4370,4370,4370,0
|
|
20240220,161900,123845120,4370,4370,4370,4370,0
|
|
20240220,161800,123845120,4370,4370,4370,4370,0
|
|
20240220,161700,123845120,4370,4370,4370,4370,0
|
|
20240220,161600,123845120,4370,4370,4370,4370,0
|
|
20240220,161500,123845120,4370,4370,4370,4370,0
|
|
20240220,161400,123845120,4370,4370,4370,4370,0
|
|
20240220,161300,123845120,4370,4370,4370,4370,0
|
|
20240220,161200,123845120,4370,4370,4370,4370,0
|
|
20240220,161100,123845120,4370,4370,4370,4370,0
|
|
20240220,161000,123845120,4370,4370,4370,4370,0
|
|
20240220,160900,123845120,4370,4370,4370,4370,0
|
|
20240220,160800,123845120,4370,4370,4370,4370,0
|
|
20240220,160700,123845120,4370,4370,4370,4370,0
|
|
20240220,160600,123845120,4370,4370,4370,4370,0
|
|
20240220,160500,123845120,4370,4370,4370,4370,0
|
|
20240220,160400,123845120,4370,4370,4370,4370,0
|
|
20240220,160300,123845120,4370,4370,4370,4370,0
|
|
20240220,160200,123845120,4370,4370,4370,4370,0
|
|
20240220,160100,123845120,4370,4370,4370,4370,0
|
|
20240220,160000,123845120,4370,4370,4370,4370,0
|
|
20240220,155900,123845120,4370,4370,4370,4370,25
|
|
20240220,155800,123845120,4370,4370,4370,4370,0
|
|
20240220,155700,123845120,4370,4370,4370,4370,0
|
|
20240220,155600,123845120,4370,4370,4370,4370,0
|
|
20240220,155500,123845120,4370,4370,4370,4370,0
|
|
20240220,155400,123845120,4370,4370,4370,4370,0
|
|
20240220,155300,123845120,4370,4370,4370,4370,0
|
|
20240220,155200,123845120,4370,4370,4370,4370,0
|
|
20240220,155100,123845120,4370,4370,4370,4370,0
|
|
20240220,155000,123845120,4370,4370,4370,4370,0
|
|
20240220,154900,123845120,4370,4370,4370,4370,0
|
|
20240220,154800,123845120,4370,4370,4370,4370,0
|
|
20240220,154700,123845120,4370,4370,4370,4370,0
|
|
20240220,154600,123845120,4370,4370,4370,4370,0
|
|
20240220,154500,123845120,4370,4370,4370,4370,0
|
|
20240220,154400,123845120,4370,4370,4370,4370,0
|
|
20240220,154300,123845120,4370,4370,4370,4370,0
|
|
20240220,154200,123845120,4370,4370,4370,4370,0
|
|
20240220,154100,123845120,4370,4370,4370,4370,0
|
|
20240220,154000,123845120,4370,4370,4370,4370,0
|
|
20240220,153900,123845120,4370,4370,4370,4370,0
|
|
20240220,153800,123845120,4370,4370,4370,4370,0
|
|
20240220,153700,123845120,4370,4370,4370,4370,0
|
|
20240220,153600,123845120,4370,4370,4370,4370,0
|
|
20240220,153500,123845120,4370,4370,4370,4370,0
|
|
20240220,153400,123845120,4370,4370,4370,4370,0
|
|
20240220,153300,123845120,4370,4370,4370,4370,0
|
|
20240220,153200,123845120,4370,4370,4370,4370,0
|
|
20240220,153100,123845120,4370,4370,4370,4370,0
|
|
20240220,153000,123845120,4370,4370,4370,4370,25
|
|
20240220,152900,123735870,4375,4375,4375,4375,0
|
|
20240220,152800,123735870,4375,4375,4375,4375,0
|
|
20240220,152700,123735870,4375,4375,4375,4375,0
|
|
20240220,152600,123735870,4375,4375,4375,4375,0
|
|
20240220,152500,123735870,4375,4375,4375,4375,0
|
|
20240220,152400,123735870,4375,4375,4375,4375,0
|
|
20240220,152300,123735870,4375,4375,4375,4375,0
|
|
20240220,152200,123735870,4375,4375,4375,4375,0
|
|
20240220,152100,123735870,4375,4375,4375,4375,0
|
|
20240220,152000,123735870,4375,4375,4375,4375,0
|
|
20240220,151900,123735870,4375,4375,4375,4375,0
|
|
20240220,151800,123735870,4375,4375,4375,4375,0
|
|
20240220,151700,123735870,4375,4375,4375,4375,0
|
|
20240220,151600,123735870,4375,4370,4375,4370,82
|
|
20240220,151500,123377510,4370,4365,4370,4365,212
|
|
20240220,151400,122451410,4365,4365,4365,4365,0
|
|
20240220,151300,122451410,4365,4365,4365,4365,0
|
|
20240220,151200,122451410,4365,4365,4365,4365,3
|
|
20240220,151100,122438315,4365,4365,4365,4365,15
|
|
20240220,151000,122372840,4365,4365,4365,4365,1
|
|
20240220,150900,122368475,4340,4340,4340,4340,0
|
|
20240220,150800,122368475,4340,4340,4340,4340,1
|
|
20240220,150700,122364135,4365,4365,4365,4365,0
|
|
20240220,150600,122364135,4365,4365,4365,4365,0
|
|
20240220,150500,122364135,4365,4365,4365,4365,0
|
|
20240220,150400,122364135,4365,4365,4365,4365,10
|
|
20240220,150300,122320485,4365,4365,4365,4365,0
|
|
20240220,150200,122320485,4365,4360,4365,4360,2
|
|
20240220,150100,122311760,4345,4345,4345,4345,0
|
|
20240220,150000,122311760,4345,4345,4345,4345,0
|
|
20240220,145900,122311760,4345,4345,4345,4345,0
|
|
20240220,145800,122311760,4345,4345,4345,4345,0
|
|
20240220,145700,122311760,4345,4345,4345,4345,0
|
|
20240220,145600,122311760,4345,4345,4345,4345,38
|
|
20240220,145500,122146650,4330,4330,4330,4330,0
|
|
20240220,145400,122146650,4330,4330,4330,4330,0
|
|
20240220,145300,122146650,4330,4330,4330,4330,0
|
|
20240220,145200,122146650,4330,4330,4330,4330,0
|
|
20240220,145100,122146650,4330,4330,4330,4330,0
|
|
20240220,145000,122146650,4330,4330,4330,4330,0
|
|
20240220,144900,122146650,4330,4330,4330,4330,9
|
|
20240220,144800,122107680,4345,4345,4345,4345,0
|
|
20240220,144700,122107680,4345,4345,4345,4345,0
|
|
20240220,144600,122107680,4345,4345,4345,4345,0
|
|
20240220,144500,122107680,4345,4345,4345,4345,0
|
|
20240220,144400,122107680,4345,4345,4345,4345,0
|
|
20240220,144300,122107680,4345,4345,4345,4345,0
|
|
20240220,144200,122107680,4345,4345,4345,4345,0
|
|
20240220,144100,122107680,4345,4345,4345,4345,0
|
|
20240220,144000,122107680,4345,4345,4345,4345,0
|
|
20240220,143900,122107680,4345,4345,4345,4345,0
|
|
20240220,143800,122107680,4345,4345,4345,4345,0
|
|
20240220,143700,122107680,4345,4345,4345,4345,0
|
|
20240220,143600,122107680,4345,4345,4345,4345,0
|
|
20240220,143500,122107680,4345,4345,4345,4345,22
|
|
20240220,143400,122012090,4320,4320,4320,4320,0
|
|
20240220,143300,122012090,4320,4320,4320,4320,0
|
|
20240220,143200,122012090,4320,4320,4320,4320,0
|
|
20240220,143100,122012090,4320,4320,4320,4320,0
|
|
20240220,143000,122012090,4320,4320,4320,4320,0
|
|
20240220,142900,122012090,4320,4335,4335,4320,1700
|
|
20240220,142800,114659425,4335,4335,4335,4335,0
|
|
20240220,142700,114659425,4335,4335,4335,4335,0
|
|
20240220,142600,114659425,4335,4335,4335,4335,24
|
|
20240220,142500,114555385,4335,4335,4335,4335,100
|
|
20240220,142400,114121885,4350,4350,4350,4350,0
|
|
20240220,142300,114121885,4350,4350,4350,4350,0
|
|
20240220,142200,114121885,4350,4350,4350,4350,0
|
|
20240220,142100,114121885,4350,4350,4350,4350,0
|
|
20240220,142000,114121885,4350,4350,4350,4350,0
|
|
20240220,141900,114121885,4350,4350,4350,4350,75
|
|
20240220,141800,113795635,4330,4330,4330,4330,0
|
|
20240220,141700,113795635,4330,4330,4330,4330,0
|
|
20240220,141600,113795635,4330,4330,4330,4330,0
|
|
20240220,141500,113795635,4330,4335,4335,4330,500
|
|
20240220,141400,111628290,4340,4340,4340,4340,0
|
|
20240220,141300,111628290,4340,4340,4340,4340,0
|
|
20240220,141200,111628290,4340,4340,4340,4340,2
|
|
20240220,141100,111619610,4335,4340,4340,4335,322
|
|
20240220,141000,110222630,4345,4345,4345,4345,0
|
|
20240220,140900,110222630,4345,4345,4345,4345,11
|
|
20240220,140800,110174835,4355,4355,4355,4355,0
|
|
20240220,140700,110174835,4355,4355,4355,4355,0
|
|
20240220,140600,110174835,4355,4355,4355,4355,0
|
|
20240220,140500,110174835,4355,4355,4355,4355,0
|
|
20240220,140400,110174835,4355,4355,4355,4355,0
|
|
20240220,140300,110174835,4355,4355,4355,4355,22
|
|
20240220,140200,110079025,4335,4335,4335,4335,0
|
|
20240220,140100,110079025,4335,4335,4335,4335,0
|
|
20240220,140000,110079025,4335,4335,4335,4335,0
|
|
20240220,135900,110079025,4335,4335,4335,4335,0
|
|
20240220,135800,110079025,4335,4335,4335,4335,0
|
|
20240220,135700,110079025,4335,4335,4335,4335,0
|
|
20240220,135600,110079025,4335,4335,4335,4335,0
|
|
20240220,135500,110079025,4335,4335,4335,4335,0
|
|
20240220,135400,110079025,4335,4335,4335,4335,100
|
|
20240220,135300,109645525,4345,4345,4345,4345,0
|
|
20240220,135200,109645525,4345,4350,4350,4345,502
|
|
20240220,135100,107462375,4355,4355,4355,4355,0
|
|
20240220,135000,107462375,4355,4355,4355,4355,3
|
|
20240220,134900,107449310,4350,4350,4350,4350,0
|
|
20240220,134800,107449310,4350,4350,4350,4350,0
|
|
20240220,134700,107449310,4350,4350,4350,4350,0
|
|
20240220,134600,107449310,4350,4350,4350,4350,0
|
|
20240220,134500,107449310,4350,4355,4355,4350,78
|
|
20240220,134400,107109655,4370,4370,4370,4370,0
|
|
20240220,134300,107109655,4370,4370,4370,4370,0
|
|
20240220,134200,107109655,4370,4370,4370,4370,0
|
|
20240220,134100,107109655,4370,4370,4370,4370,0
|
|
20240220,134000,107109655,4370,4370,4370,4370,0
|
|
20240220,133900,107109655,4370,4370,4370,4370,0
|
|
20240220,133800,107109655,4370,4370,4370,4370,0
|
|
20240220,133700,107109655,4370,4370,4370,4370,2
|
|
20240220,133600,107100915,4370,4370,4370,4370,0
|
|
20240220,133500,107100915,4370,4370,4370,4370,0
|
|
20240220,133400,107100915,4370,4370,4370,4370,0
|
|
20240220,133300,107100915,4370,4370,4370,4370,0
|
|
20240220,133200,107100915,4370,4370,4370,4370,0
|
|
20240220,133100,107100915,4370,4370,4370,4370,0
|
|
20240220,133000,107100915,4370,4370,4370,4370,1
|
|
20240220,132900,107096545,4350,4350,4350,4350,0
|
|
20240220,132800,107096545,4350,4350,4350,4350,0
|
|
20240220,132700,107096545,4350,4350,4350,4350,0
|
|
20240220,132600,107096545,4350,4350,4350,4350,0
|
|
20240220,132500,107096545,4350,4350,4350,4350,0
|
|
20240220,132400,107096545,4350,4350,4350,4350,0
|
|
20240220,132300,107096545,4350,4350,4350,4350,0
|
|
20240220,132200,107096545,4350,4350,4350,4350,0
|
|
20240220,132100,107096545,4350,4350,4350,4350,0
|
|
20240220,132000,107096545,4350,4350,4350,4350,0
|
|
20240220,131900,107096545,4350,4350,4350,4350,0
|
|
20240220,131800,107096545,4350,4350,4350,4350,0
|
|
20240220,131700,107096545,4350,4350,4350,4350,200
|
|
20240220,131600,106226545,4350,4350,4350,4350,0
|
|
20240220,131500,106226545,4350,4355,4355,4350,484
|
|
20240220,131400,104118755,4375,4375,4375,4375,0
|
|
20240220,131300,104118755,4375,4375,4375,4375,0
|
|
20240220,131200,104118755,4375,4375,4375,4375,0
|
|
20240220,131100,104118755,4375,4375,4375,4375,0
|
|
20240220,131000,104118755,4375,4375,4375,4375,0
|
|
20240220,130900,104118755,4375,4375,4375,4375,0
|
|
20240220,130800,104118755,4375,4375,4375,4375,0
|
|
20240220,130700,104118755,4375,4375,4375,4375,0
|
|
20240220,130600,104118755,4375,4375,4375,4375,0
|
|
20240220,130500,104118755,4375,4375,4375,4375,0
|
|
20240220,130400,104118755,4375,4375,4375,4375,0
|
|
20240220,130300,104118755,4375,4375,4375,4375,0
|
|
20240220,130200,104118755,4375,4375,4375,4375,0
|
|
20240220,130100,104118755,4375,4375,4375,4375,0
|
|
20240220,130000,104118755,4375,4375,4375,4375,0
|
|
20240220,125900,104118755,4375,4375,4375,4375,0
|
|
20240220,125800,104118755,4375,4375,4375,4375,0
|
|
20240220,125700,104118755,4375,4375,4375,4375,0
|
|
20240220,125600,104118755,4375,4375,4375,4375,0
|
|
20240220,125500,104118755,4375,4375,4375,4375,0
|
|
20240220,125400,104118755,4375,4375,4375,4375,0
|
|
20240220,125300,104118755,4375,4375,4375,4375,0
|
|
20240220,125200,104118755,4375,4375,4375,4375,0
|
|
20240220,125100,104118755,4375,4375,4375,4375,0
|
|
20240220,125000,104118755,4375,4375,4375,4375,0
|
|
20240220,124900,104118755,4375,4375,4375,4375,0
|
|
20240220,124800,104118755,4375,4375,4375,4375,0
|
|
20240220,124700,104118755,4375,4375,4375,4375,0
|
|
20240220,124600,104118755,4375,4375,4375,4375,0
|
|
20240220,124500,104118755,4375,4375,4375,4375,2
|
|
20240220,124400,104110005,4375,4375,4375,4375,0
|
|
20240220,124300,104110005,4375,4375,4375,4375,0
|
|
20240220,124200,104110005,4375,4375,4375,4375,0
|
|
20240220,124100,104110005,4375,4375,4375,4375,0
|
|
20240220,124000,104110005,4375,4375,4375,4375,0
|
|
20240220,123900,104110005,4375,4375,4375,4375,0
|
|
20240220,123800,104110005,4375,4375,4375,4375,0
|
|
20240220,123700,104110005,4375,4375,4375,4375,0
|
|
20240220,123600,104110005,4375,4375,4375,4375,0
|
|
20240220,123500,104110005,4375,4375,4375,4375,0
|
|
20240220,123400,104110005,4375,4375,4375,4375,0
|
|
20240220,123300,104110005,4375,4375,4375,4375,0
|
|
20240220,123200,104110005,4375,4375,4375,4375,2
|
|
20240220,123100,104101255,4380,4380,4380,4380,0
|
|
20240220,123000,104101255,4380,4380,4380,4380,0
|
|
20240220,122900,104101255,4380,4380,4380,4380,0
|
|
20240220,122800,104101255,4380,4380,4380,4380,0
|
|
20240220,122700,104101255,4380,4380,4380,4380,0
|
|
20240220,122600,104101255,4380,4380,4380,4380,0
|
|
20240220,122500,104101255,4380,4380,4380,4380,0
|
|
20240220,122400,104101255,4380,4380,4380,4380,0
|
|
20240220,122300,104101255,4380,4380,4380,4380,0
|
|
20240220,122200,104101255,4380,4380,4380,4380,0
|
|
20240220,122100,104101255,4380,4380,4380,4380,0
|
|
20240220,122000,104101255,4380,4380,4380,4380,0
|
|
20240220,121900,104101255,4380,4380,4380,4380,2
|
|
20240220,121800,104092495,4380,4380,4380,4380,0
|
|
20240220,121700,104092495,4380,4375,4380,4375,11
|
|
20240220,121600,104044345,4355,4355,4355,4355,0
|
|
20240220,121500,104044345,4355,4355,4355,4355,388
|
|
20240220,121400,102354605,4355,4355,4355,4355,100
|
|
20240220,121300,101919105,4355,4355,4355,4355,0
|
|
20240220,121200,101919105,4355,4355,4355,4355,0
|
|
20240220,121100,101919105,4355,4355,4355,4355,12
|
|
20240220,121000,101866845,4355,4355,4355,4355,1000
|
|
20240220,120900,97511845,4355,4355,4355,4355,10
|
|
20240220,120800,97468295,4355,4355,4355,4355,0
|
|
20240220,120700,97468295,4355,4355,4355,4355,5000
|
|
20240220,120600,75693295,4355,4355,4355,4355,2
|
|
20240220,120500,75684585,4355,4355,4355,4355,0
|
|
20240220,120400,75684585,4355,4355,4355,4355,0
|
|
20240220,120300,75684585,4355,4355,4355,4355,0
|
|
20240220,120200,75684585,4355,4355,4355,4355,0
|
|
20240220,120100,75684585,4355,4355,4355,4355,258
|
|
20240220,120000,74560995,4355,4355,4355,4355,320
|
|
20240220,115900,73167395,4355,4355,4355,4355,1367
|
|
20240220,115800,67214110,4340,4340,4340,4340,0
|
|
20240220,115700,67214110,4340,4340,4340,4340,0
|
|
20240220,115600,67214110,4340,4340,4340,4340,641
|
|
20240220,115500,64432170,4340,4340,4340,4340,408
|
|
20240220,115400,62661450,4340,4340,4340,4340,0
|
|
20240220,115300,62661450,4340,4340,4340,4340,10
|
|
20240220,115200,62618050,4340,4340,4340,4340,8
|
|
20240220,115100,62583330,4340,4340,4340,4340,108
|
|
20240220,115000,62114610,4340,4340,4340,4340,50
|
|
20240220,114900,61897610,4340,4340,4340,4340,0
|
|
20240220,114800,61897610,4340,4340,4340,4340,0
|
|
20240220,114700,61897610,4340,4340,4340,4340,0
|
|
20240220,114600,61897610,4340,4340,4340,4340,0
|
|
20240220,114500,61897610,4340,4340,4340,4340,10
|
|
20240220,114400,61854210,4340,4340,4340,4340,0
|
|
20240220,114300,61854210,4340,4340,4340,4340,0
|
|
20240220,114200,61854210,4340,4340,4340,4340,0
|
|
20240220,114100,61854210,4340,4340,4340,4340,0
|
|
20240220,114000,61854210,4340,4335,4340,4330,425
|
|
20240220,113900,60013690,4330,4330,4330,4330,0
|
|
20240220,113800,60013690,4330,4330,4330,4330,0
|
|
20240220,113700,60013690,4330,4330,4330,4330,0
|
|
20240220,113600,60013690,4330,4330,4330,4330,0
|
|
20240220,113500,60013690,4330,4330,4330,4330,0
|
|
20240220,113400,60013690,4330,4330,4330,4330,0
|
|
20240220,113300,60013690,4330,4330,4330,4330,0
|
|
20240220,113200,60013690,4330,4330,4330,4330,500
|
|
20240220,113100,57848690,4330,4345,4345,4330,2160
|
|
20240220,113000,48479065,4350,4370,4370,4350,1656
|
|
20240220,112900,41267490,4370,4370,4370,4370,0
|
|
20240220,112800,41267490,4370,4370,4370,4370,0
|
|
20240220,112700,41267490,4370,4370,4370,4370,2
|
|
20240220,112600,41258750,4355,4355,4355,4355,0
|
|
20240220,112500,41258750,4355,4355,4355,4355,0
|
|
20240220,112400,41258750,4355,4355,4355,4355,0
|
|
20240220,112300,41258750,4355,4355,4355,4355,0
|
|
20240220,112200,41258750,4355,4355,4355,4355,0
|
|
20240220,112100,41258750,4355,4355,4355,4355,0
|
|
20240220,112000,41258750,4355,4355,4355,4355,0
|
|
20240220,111900,41258750,4355,4355,4355,4355,0
|
|
20240220,111800,41258750,4355,4355,4355,4355,0
|
|
20240220,111700,41258750,4355,4355,4355,4355,0
|
|
20240220,111600,41258750,4355,4355,4355,4355,0
|
|
20240220,111500,41258750,4355,4355,4355,4355,23
|
|
20240220,111400,41158585,4355,4355,4355,4355,2
|
|
20240220,111300,41149875,4355,4355,4355,4355,0
|
|
20240220,111200,41149875,4355,4355,4355,4355,0
|
|
20240220,111100,41149875,4355,4355,4355,4355,0
|
|
20240220,111000,41149875,4355,4355,4355,4355,2
|
|
20240220,110900,41141165,4370,4370,4370,4370,0
|
|
20240220,110800,41141165,4370,4370,4370,4370,0
|
|
20240220,110700,41141165,4370,4370,4370,4370,0
|
|
20240220,110600,41141165,4370,4370,4370,4370,0
|
|
20240220,110500,41141165,4370,4370,4370,4370,0
|
|
20240220,110400,41141165,4370,4370,4370,4370,0
|
|
20240220,110300,41141165,4370,4370,4370,4370,0
|
|
20240220,110200,41141165,4370,4370,4370,4370,1
|
|
20240220,110100,41136795,4370,4370,4370,4370,2
|
|
20240220,110000,41128055,4370,4370,4370,4370,0
|
|
20240220,105900,41128055,4370,4370,4370,4370,0
|
|
20240220,105800,41128055,4370,4370,4370,4370,0
|
|
20240220,105700,41128055,4370,4370,4370,4370,0
|
|
20240220,105600,41128055,4370,4370,4370,4370,0
|
|
20240220,105500,41128055,4370,4370,4370,4370,0
|
|
20240220,105400,41128055,4370,4370,4370,4370,0
|
|
20240220,105300,41128055,4370,4370,4370,4370,0
|
|
20240220,105200,41128055,4370,4355,4370,4355,84
|
|
20240220,105100,40761915,4355,4355,4355,4355,0
|
|
20240220,105000,40761915,4355,4355,4355,4355,0
|
|
20240220,104900,40761915,4355,4355,4355,4355,0
|
|
20240220,104800,40761915,4355,4355,4355,4355,3
|
|
20240220,104700,40748850,4375,4375,4375,4375,0
|
|
20240220,104600,40748850,4375,4375,4375,4375,0
|
|
20240220,104500,40748850,4375,4375,4375,4375,0
|
|
20240220,104400,40748850,4375,4375,4375,4375,0
|
|
20240220,104300,40748850,4375,4375,4375,4375,0
|
|
20240220,104200,40748850,4375,4375,4375,4375,0
|
|
20240220,104100,40748850,4375,4375,4375,4375,0
|
|
20240220,104000,40748850,4375,4375,4375,4375,0
|
|
20240220,103900,40748850,4375,4375,4375,4375,0
|
|
20240220,103800,40748850,4375,4375,4375,4375,0
|
|
20240220,103700,40748850,4375,4375,4375,4375,0
|
|
20240220,103600,40748850,4375,4375,4375,4375,0
|
|
20240220,103500,40748850,4375,4375,4375,4375,0
|
|
20240220,103400,40748850,4375,4375,4375,4375,0
|
|
20240220,103300,40748850,4375,4350,4375,4330,210
|
|
20240220,103200,39838420,4325,4350,4350,4325,1875
|
|
20240220,103100,31715500,4385,4385,4385,4385,7
|
|
20240220,103000,31684805,4385,4385,4385,4385,22
|
|
20240220,102900,31588335,4350,4380,4380,4350,123
|
|
20240220,102800,31051785,4385,4385,4385,4385,0
|
|
20240220,102700,31051785,4385,4385,4385,4385,0
|
|
20240220,102600,31051785,4385,4385,4385,4385,0
|
|
20240220,102500,31051785,4385,4385,4385,4385,10
|
|
20240220,102400,31007935,4385,4385,4385,4385,0
|
|
20240220,102300,31007935,4385,4385,4385,4385,0
|
|
20240220,102200,31007935,4385,4385,4385,4385,0
|
|
20240220,102100,31007935,4385,4385,4385,4385,0
|
|
20240220,102000,31007935,4385,4385,4385,4385,0
|
|
20240220,101900,31007935,4385,4385,4385,4385,0
|
|
20240220,101800,31007935,4385,4380,4385,4380,44
|
|
20240220,101700,30815195,4350,4350,4350,4350,341
|
|
20240220,101600,29331845,4350,4370,4370,4350,3660
|
|
20240220,101500,13410715,4390,4390,4390,4390,0
|
|
20240220,101400,13410715,4390,4390,4390,4390,0
|
|
20240220,101300,13410715,4390,4390,4390,4390,5
|
|
20240220,101200,13388765,4370,4370,4370,4370,0
|
|
20240220,101100,13388765,4370,4370,4370,4370,1
|
|
20240220,101000,13384395,4405,4405,4405,4405,0
|
|
20240220,100900,13384395,4405,4405,4405,4405,0
|
|
20240220,100800,13384395,4405,4405,4405,4405,0
|
|
20240220,100700,13384395,4405,4405,4405,4405,0
|
|
20240220,100600,13384395,4405,4405,4405,4405,0
|
|
20240220,100500,13384395,4405,4405,4405,4405,0
|
|
20240220,100400,13384395,4405,4405,4405,4405,0
|
|
20240220,100300,13384395,4405,4405,4405,4405,0
|
|
20240220,100200,13384395,4405,4405,4405,4405,0
|
|
20240220,100100,13384395,4405,4405,4405,4405,0
|
|
20240220,100000,13384395,4405,4385,4405,4385,201
|
|
20240220,095900,12501585,4385,4385,4385,4385,0
|
|
20240220,095800,12501585,4385,4385,4385,4385,0
|
|
20240220,095700,12501585,4385,4380,4385,4380,10
|
|
20240220,095600,12457780,4350,4380,4380,4350,40
|
|
20240220,095500,12283750,4370,4370,4370,4370,0
|
|
20240220,095400,12283750,4370,4370,4370,4370,0
|
|
20240220,095300,12283750,4370,4370,4370,4370,0
|
|
20240220,095200,12283750,4370,4370,4370,4370,0
|
|
20240220,095100,12283750,4370,4370,4370,4370,0
|
|
20240220,095000,12283750,4370,4370,4370,4370,0
|
|
20240220,094900,12283750,4370,4370,4370,4370,0
|
|
20240220,094800,12283750,4370,4370,4370,4370,0
|
|
20240220,094700,12283750,4370,4370,4370,4370,0
|
|
20240220,094600,12283750,4370,4370,4370,4370,22
|
|
20240220,094500,12187610,4345,4350,4350,4345,201
|
|
20240220,094400,11314260,4370,4370,4370,4370,0
|
|
20240220,094300,11314260,4370,4370,4370,4370,0
|
|
20240220,094200,11314260,4370,4370,4370,4370,0
|
|
20240220,094100,11314260,4370,4370,4370,4370,0
|
|
20240220,094000,11314260,4370,4370,4370,4370,2
|
|
20240220,093900,11305520,4370,4370,4370,4370,1
|
|
20240220,093800,11301150,4370,4370,4370,4370,2
|
|
20240220,093700,11292410,4370,4340,4370,4335,20
|
|
20240220,093600,11205345,4340,4340,4340,4340,3
|
|
20240220,093500,11192325,4340,4340,4340,4340,3
|
|
20240220,093400,11179305,4340,4340,4340,4340,3
|
|
20240220,093300,11166285,4340,4340,4340,4340,0
|
|
20240220,093200,11166285,4340,4340,4340,4340,3
|
|
20240220,093100,11153265,4370,4335,4370,4335,13
|
|
20240220,093000,11096560,4375,4375,4375,4375,5
|
|
20240220,092900,11074685,4330,4330,4330,4330,3
|
|
20240220,092800,11061695,4330,4330,4330,4330,3
|
|
20240220,092700,11048705,4335,4335,4335,4330,149
|
|
20240220,092600,10402800,4335,4335,4335,4335,3
|
|
20240220,092500,10389795,4330,4330,4330,4330,0
|
|
20240220,092400,10389795,4330,4340,4340,4330,3
|
|
20240220,092300,10376785,4345,4345,4345,4345,4
|
|
20240220,092200,10359405,4345,4345,4345,4345,3
|
|
20240220,092100,10346370,4345,4360,4360,4345,110
|
|
20240220,092000,9867325,4360,4360,4360,4360,13
|
|
20240220,091900,9810645,4365,4370,4370,4355,25
|
|
20240220,091800,9701480,4370,4370,4370,4370,4
|
|
20240220,091700,9684000,4370,4355,4405,4355,6
|
|
20240220,091600,9657755,4355,4355,4355,4355,301
|
|
20240220,091500,8346900,4355,4355,4355,4355,4
|
|
20240220,091400,8329480,4355,4355,4355,4355,4
|
|
20240220,091300,8312060,4355,4355,4355,4355,4
|
|
20240220,091200,8294640,4355,4355,4355,4355,4
|
|
20240220,091100,8277220,4355,4355,4355,4355,1
|
|
20240220,091000,8272865,4350,4360,4365,4350,9
|
|
20240220,090900,8233640,4355,4355,4355,4355,4
|
|
20240220,090800,8216220,4355,4355,4355,4355,4
|
|
20240220,090700,8198800,4370,4365,4370,4365,4
|
|
20240220,090600,8181335,4370,4370,4370,4370,1
|
|
20240220,090500,8176965,4355,4360,4360,4355,4
|
|
20240220,090400,8159535,4350,4365,4365,4350,1004
|
|
20240220,090300,3777125,4365,4365,4365,4365,4
|
|
20240220,090200,3759665,4365,4365,4365,4365,4
|
|
20240220,090100,3742205,4365,4355,4380,4355,11
|
|
20240220,090000,3694125,4355,4325,4370,4325,846
|