643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194000,218663950,3025,3025,3025,3025,711
|
|
20240220,193900,218663950,3025,3025,3025,3025,0
|
|
20240220,193800,218663950,3025,3025,3025,3025,0
|
|
20240220,193700,218663950,3025,3025,3025,3025,0
|
|
20240220,193600,218663950,3025,3025,3025,3025,0
|
|
20240220,193500,218663950,3025,3025,3025,3025,0
|
|
20240220,193400,218663950,3025,3025,3025,3025,0
|
|
20240220,193300,218663950,3025,3025,3025,3025,0
|
|
20240220,193200,218663950,3025,3025,3025,3025,0
|
|
20240220,193100,218663950,3025,3025,3025,3025,0
|
|
20240220,193000,218663950,3025,3025,3025,3025,0
|
|
20240220,192900,218663950,3025,3025,3025,3025,0
|
|
20240220,192800,218663950,3025,3025,3025,3025,0
|
|
20240220,192700,218663950,3025,3025,3025,3025,0
|
|
20240220,192600,218663950,3025,3025,3025,3025,0
|
|
20240220,192500,218663950,3025,3025,3025,3025,0
|
|
20240220,192400,218663950,3025,3025,3025,3025,0
|
|
20240220,192300,218663950,3025,3025,3025,3025,0
|
|
20240220,192200,218663950,3025,3025,3025,3025,0
|
|
20240220,192100,218663950,3025,3025,3025,3025,0
|
|
20240220,192000,218663950,3025,3025,3025,3025,0
|
|
20240220,191900,218663950,3025,3025,3025,3025,0
|
|
20240220,191800,218663950,3025,3025,3025,3025,0
|
|
20240220,191700,218663950,3025,3025,3025,3025,0
|
|
20240220,191600,218663950,3025,3025,3025,3025,0
|
|
20240220,191500,218663950,3025,3025,3025,3025,0
|
|
20240220,191400,218663950,3025,3025,3025,3025,0
|
|
20240220,191300,218663950,3025,3025,3025,3025,0
|
|
20240220,191200,218663950,3025,3025,3025,3025,0
|
|
20240220,191100,218663950,3025,3025,3025,3025,0
|
|
20240220,191000,218663950,3025,3025,3025,3025,711
|
|
20240220,190900,218663950,3025,3025,3025,3025,0
|
|
20240220,190800,218663950,3025,3025,3025,3025,0
|
|
20240220,190700,218663950,3025,3025,3025,3025,0
|
|
20240220,190600,218663950,3025,3025,3025,3025,0
|
|
20240220,190500,218663950,3025,3025,3025,3025,0
|
|
20240220,190400,218663950,3025,3025,3025,3025,0
|
|
20240220,190300,218663950,3025,3025,3025,3025,0
|
|
20240220,190200,218663950,3025,3025,3025,3025,0
|
|
20240220,190100,218663950,3025,3025,3025,3025,0
|
|
20240220,190000,218663950,3025,3025,3025,3025,0
|
|
20240220,185900,218663950,3025,3025,3025,3025,0
|
|
20240220,185800,218663950,3025,3025,3025,3025,0
|
|
20240220,185700,218663950,3025,3025,3025,3025,0
|
|
20240220,185600,218663950,3025,3025,3025,3025,0
|
|
20240220,185500,218663950,3025,3025,3025,3025,0
|
|
20240220,185400,218663950,3025,3025,3025,3025,0
|
|
20240220,185300,218663950,3025,3025,3025,3025,0
|
|
20240220,185200,218663950,3025,3025,3025,3025,0
|
|
20240220,185100,218663950,3025,3025,3025,3025,0
|
|
20240220,185000,218663950,3025,3025,3025,3025,0
|
|
20240220,184900,218663950,3025,3025,3025,3025,0
|
|
20240220,184800,218663950,3025,3025,3025,3025,0
|
|
20240220,184700,218663950,3025,3025,3025,3025,0
|
|
20240220,184600,218663950,3025,3025,3025,3025,0
|
|
20240220,184500,218663950,3025,3025,3025,3025,0
|
|
20240220,184400,218663950,3025,3025,3025,3025,0
|
|
20240220,184300,218663950,3025,3025,3025,3025,0
|
|
20240220,184200,218663950,3025,3025,3025,3025,0
|
|
20240220,184100,218663950,3025,3025,3025,3025,0
|
|
20240220,184000,218663950,3025,3025,3025,3025,711
|
|
20240220,183900,218663950,3025,3025,3025,3025,0
|
|
20240220,183800,218663950,3025,3025,3025,3025,0
|
|
20240220,183700,218663950,3025,3025,3025,3025,0
|
|
20240220,183600,218663950,3025,3025,3025,3025,0
|
|
20240220,183500,218663950,3025,3025,3025,3025,0
|
|
20240220,183400,218663950,3025,3025,3025,3025,0
|
|
20240220,183300,218663950,3025,3025,3025,3025,0
|
|
20240220,183200,218663950,3025,3025,3025,3025,0
|
|
20240220,183100,218663950,3025,3025,3025,3025,0
|
|
20240220,183000,218663950,3025,3025,3025,3025,0
|
|
20240220,182900,218663950,3025,3025,3025,3025,0
|
|
20240220,182800,218663950,3025,3025,3025,3025,0
|
|
20240220,182700,218663950,3025,3025,3025,3025,0
|
|
20240220,182600,218663950,3025,3025,3025,3025,0
|
|
20240220,182500,218663950,3025,3025,3025,3025,0
|
|
20240220,182400,218663950,3025,3025,3025,3025,0
|
|
20240220,182300,218663950,3025,3025,3025,3025,0
|
|
20240220,182200,218663950,3025,3025,3025,3025,0
|
|
20240220,182100,218663950,3025,3025,3025,3025,0
|
|
20240220,182000,218663950,3025,3025,3025,3025,0
|
|
20240220,181900,218663950,3025,3025,3025,3025,0
|
|
20240220,181800,218663950,3025,3025,3025,3025,0
|
|
20240220,181700,218663950,3025,3025,3025,3025,0
|
|
20240220,181600,218663950,3025,3025,3025,3025,0
|
|
20240220,181500,218663950,3025,3025,3025,3025,0
|
|
20240220,181400,218663950,3025,3025,3025,3025,0
|
|
20240220,181300,218663950,3025,3025,3025,3025,0
|
|
20240220,181200,218663950,3025,3025,3025,3025,0
|
|
20240220,181100,218663950,3025,3025,3025,3025,0
|
|
20240220,181000,218663950,3025,3025,3025,3025,711
|
|
20240220,180900,218663950,3025,3025,3025,3025,0
|
|
20240220,180800,218663950,3025,3025,3025,3025,0
|
|
20240220,180700,218663950,3025,3025,3025,3025,0
|
|
20240220,180600,218663950,3025,3025,3025,3025,0
|
|
20240220,180500,218663950,3025,3025,3025,3025,0
|
|
20240220,180400,218663950,3025,3025,3025,3025,0
|
|
20240220,180300,218663950,3025,3025,3025,3025,0
|
|
20240220,180200,218663950,3025,3025,3025,3025,0
|
|
20240220,180100,218663950,3025,3025,3025,3025,0
|
|
20240220,180000,218663950,3025,3025,3025,3025,0
|
|
20240220,175900,218663950,3025,3025,3025,3025,0
|
|
20240220,175800,218663950,3025,3025,3025,3025,0
|
|
20240220,175700,218663950,3025,3025,3025,3025,0
|
|
20240220,175600,218663950,3025,3025,3025,3025,0
|
|
20240220,175500,218663950,3025,3025,3025,3025,0
|
|
20240220,175400,218663950,3025,3025,3025,3025,0
|
|
20240220,175300,218663950,3025,3025,3025,3025,0
|
|
20240220,175200,218663950,3025,3025,3025,3025,0
|
|
20240220,175100,218663950,3025,3025,3025,3025,0
|
|
20240220,175000,218663950,3025,3025,3025,3025,0
|
|
20240220,174900,218663950,3025,3025,3025,3025,0
|
|
20240220,174800,218663950,3025,3025,3025,3025,0
|
|
20240220,174700,218663950,3025,3025,3025,3025,0
|
|
20240220,174600,218663950,3025,3025,3025,3025,0
|
|
20240220,174500,218663950,3025,3025,3025,3025,0
|
|
20240220,174400,218663950,3025,3025,3025,3025,0
|
|
20240220,174300,218663950,3025,3025,3025,3025,0
|
|
20240220,174200,218663950,3025,3025,3025,3025,0
|
|
20240220,174100,218663950,3025,3025,3025,3025,0
|
|
20240220,174000,218663950,3025,3025,3025,3025,711
|
|
20240220,173900,218663950,3025,3025,3025,3025,0
|
|
20240220,173800,218663950,3025,3025,3025,3025,0
|
|
20240220,173700,218663950,3025,3025,3025,3025,0
|
|
20240220,173600,218663950,3025,3025,3025,3025,0
|
|
20240220,173500,218663950,3025,3025,3025,3025,0
|
|
20240220,173400,218663950,3025,3025,3025,3025,0
|
|
20240220,173300,218663950,3025,3025,3025,3025,0
|
|
20240220,173200,218663950,3025,3025,3025,3025,0
|
|
20240220,173100,218663950,3025,3025,3025,3025,0
|
|
20240220,173000,218663950,3025,3025,3025,3025,0
|
|
20240220,172900,218663950,3025,3025,3025,3025,0
|
|
20240220,172800,218663950,3025,3025,3025,3025,0
|
|
20240220,172700,218663950,3025,3025,3025,3025,0
|
|
20240220,172600,218663950,3025,3025,3025,3025,0
|
|
20240220,172500,218663950,3025,3025,3025,3025,0
|
|
20240220,172400,218663950,3025,3025,3025,3025,0
|
|
20240220,172300,218663950,3025,3025,3025,3025,0
|
|
20240220,172200,218663950,3025,3025,3025,3025,0
|
|
20240220,172100,218663950,3025,3025,3025,3025,0
|
|
20240220,172000,218663950,3025,3025,3025,3025,0
|
|
20240220,171900,218663950,3025,3025,3025,3025,0
|
|
20240220,171800,218663950,3025,3025,3025,3025,0
|
|
20240220,171700,218663950,3025,3025,3025,3025,0
|
|
20240220,171600,218663950,3025,3025,3025,3025,0
|
|
20240220,171500,218663950,3025,3025,3025,3025,0
|
|
20240220,171400,218663950,3025,3025,3025,3025,0
|
|
20240220,171300,218663950,3025,3025,3025,3025,0
|
|
20240220,171200,218663950,3025,3025,3025,3025,0
|
|
20240220,171100,218663950,3025,3025,3025,3025,0
|
|
20240220,171000,218663950,3025,3025,3025,3025,711
|
|
20240220,170900,218663950,3025,3025,3025,3025,0
|
|
20240220,170800,218663950,3025,3025,3025,3025,0
|
|
20240220,170700,218663950,3025,3025,3025,3025,0
|
|
20240220,170600,218663950,3025,3025,3025,3025,0
|
|
20240220,170500,218663950,3025,3025,3025,3025,0
|
|
20240220,170400,218663950,3025,3025,3025,3025,0
|
|
20240220,170300,218663950,3025,3025,3025,3025,0
|
|
20240220,170200,218663950,3025,3025,3025,3025,0
|
|
20240220,170100,218663950,3025,3025,3025,3025,0
|
|
20240220,170000,218663950,3025,3025,3025,3025,0
|
|
20240220,165900,218663950,3025,3025,3025,3025,0
|
|
20240220,165800,218663950,3025,3025,3025,3025,0
|
|
20240220,165700,218663950,3025,3025,3025,3025,0
|
|
20240220,165600,218663950,3025,3025,3025,3025,0
|
|
20240220,165500,218663950,3025,3025,3025,3025,0
|
|
20240220,165400,218663950,3025,3025,3025,3025,0
|
|
20240220,165300,218663950,3025,3025,3025,3025,0
|
|
20240220,165200,218663950,3025,3025,3025,3025,0
|
|
20240220,165100,218663950,3025,3025,3025,3025,0
|
|
20240220,165000,218663950,3025,3025,3025,3025,0
|
|
20240220,164900,218663950,3025,3025,3025,3025,0
|
|
20240220,164800,218663950,3025,3025,3025,3025,0
|
|
20240220,164700,218663950,3025,3025,3025,3025,0
|
|
20240220,164600,218663950,3025,3025,3025,3025,0
|
|
20240220,164500,218663950,3025,3025,3025,3025,0
|
|
20240220,164400,218663950,3025,3025,3025,3025,0
|
|
20240220,164300,218663950,3025,3025,3025,3025,0
|
|
20240220,164200,218663950,3025,3025,3025,3025,0
|
|
20240220,164100,218663950,3025,3025,3025,3025,0
|
|
20240220,164000,218663950,3025,3025,3025,3025,711
|
|
20240220,163900,218663950,3025,3025,3025,3025,0
|
|
20240220,163800,218663950,3025,3025,3025,3025,0
|
|
20240220,163700,218663950,3025,3025,3025,3025,0
|
|
20240220,163600,218663950,3025,3025,3025,3025,0
|
|
20240220,163500,218663950,3025,3025,3025,3025,0
|
|
20240220,163400,218663950,3025,3025,3025,3025,0
|
|
20240220,163300,218663950,3025,3025,3025,3025,0
|
|
20240220,163200,218663950,3025,3025,3025,3025,0
|
|
20240220,163100,218663950,3025,3025,3025,3025,0
|
|
20240220,163000,218663950,3025,3025,3025,3025,0
|
|
20240220,162900,218663950,3025,3025,3025,3025,0
|
|
20240220,162800,218663950,3025,3025,3025,3025,0
|
|
20240220,162700,218663950,3025,3025,3025,3025,0
|
|
20240220,162600,218663950,3025,3025,3025,3025,0
|
|
20240220,162500,218663950,3025,3025,3025,3025,0
|
|
20240220,162400,218663950,3025,3025,3025,3025,0
|
|
20240220,162300,218663950,3025,3025,3025,3025,0
|
|
20240220,162200,218663950,3025,3025,3025,3025,0
|
|
20240220,162100,218663950,3025,3025,3025,3025,0
|
|
20240220,162000,218663950,3025,3025,3025,3025,0
|
|
20240220,161900,218663950,3025,3025,3025,3025,0
|
|
20240220,161800,218663950,3025,3025,3025,3025,0
|
|
20240220,161700,218663950,3025,3025,3025,3025,0
|
|
20240220,161600,218663950,3025,3025,3025,3025,0
|
|
20240220,161500,218663950,3025,3025,3025,3025,0
|
|
20240220,161400,218663950,3025,3025,3025,3025,0
|
|
20240220,161300,218663950,3025,3025,3025,3025,0
|
|
20240220,161200,218663950,3025,3025,3025,3025,0
|
|
20240220,161100,218663950,3025,3025,3025,3025,0
|
|
20240220,161000,218663950,3025,3025,3025,3025,711
|
|
20240220,160900,218663950,3025,3025,3025,3025,0
|
|
20240220,160800,218663950,3025,3025,3025,3025,0
|
|
20240220,160700,218663950,3025,3025,3025,3025,0
|
|
20240220,160600,218663950,3025,3025,3025,3025,0
|
|
20240220,160500,218663950,3025,3025,3025,3025,0
|
|
20240220,160400,218663950,3025,3025,3025,3025,0
|
|
20240220,160300,218663950,3025,3025,3025,3025,0
|
|
20240220,160200,218663950,3025,3025,3025,3025,0
|
|
20240220,160100,218663950,3025,3025,3025,3025,0
|
|
20240220,160000,218663950,3025,3025,3025,3025,0
|
|
20240220,155900,218663950,3025,3025,3025,3025,0
|
|
20240220,155800,218663950,3025,3025,3025,3025,0
|
|
20240220,155700,218663950,3025,3025,3025,3025,0
|
|
20240220,155600,218663950,3025,3025,3025,3025,0
|
|
20240220,155500,218663950,3025,3025,3025,3025,0
|
|
20240220,155400,218663950,3025,3025,3025,3025,0
|
|
20240220,155300,218663950,3025,3025,3025,3025,0
|
|
20240220,155200,218663950,3025,3025,3025,3025,0
|
|
20240220,155100,218663950,3025,3025,3025,3025,0
|
|
20240220,155000,218663950,3025,3025,3025,3025,0
|
|
20240220,154900,218663950,3025,3025,3025,3025,0
|
|
20240220,154800,218663950,3025,3025,3025,3025,0
|
|
20240220,154700,218663950,3025,3025,3025,3025,0
|
|
20240220,154600,218663950,3025,3025,3025,3025,0
|
|
20240220,154500,218663950,3025,3025,3025,3025,0
|
|
20240220,154400,218663950,3025,3025,3025,3025,0
|
|
20240220,154300,218663950,3025,3025,3025,3025,0
|
|
20240220,154200,218663950,3025,3025,3025,3025,0
|
|
20240220,154100,218663950,3025,3025,3025,3025,0
|
|
20240220,154000,218663950,3025,3025,3025,3025,711
|
|
20240220,153900,218663950,3025,3025,3025,3025,0
|
|
20240220,153800,218663950,3025,3025,3025,3025,0
|
|
20240220,153700,218663950,3025,3025,3025,3025,0
|
|
20240220,153600,218663950,3025,3025,3025,3025,0
|
|
20240220,153500,218663950,3025,3025,3025,3025,0
|
|
20240220,153400,218663950,3025,3025,3025,3025,0
|
|
20240220,153300,218663950,3025,3025,3025,3025,0
|
|
20240220,153200,218663950,3025,3025,3025,3025,0
|
|
20240220,153100,218663950,3025,3025,3025,3025,0
|
|
20240220,153000,218663950,3025,3025,3025,3025,711
|
|
20240220,152900,216513175,3040,3040,3040,3040,0
|
|
20240220,152800,216513175,3040,3040,3040,3040,0
|
|
20240220,152700,216513175,3040,3040,3040,3040,0
|
|
20240220,152600,216513175,3040,3040,3040,3040,0
|
|
20240220,152500,216513175,3040,3040,3040,3040,0
|
|
20240220,152400,216513175,3040,3040,3040,3040,0
|
|
20240220,152300,216513175,3040,3040,3040,3040,0
|
|
20240220,152200,216513175,3040,3040,3040,3040,0
|
|
20240220,152100,216513175,3040,3040,3040,3040,0
|
|
20240220,152000,216513175,3040,3040,3040,3040,0
|
|
20240220,151900,216513175,3040,3040,3040,3040,1
|
|
20240220,151800,216510135,3025,3030,3040,3025,492
|
|
20240220,151700,215019435,3035,3035,3035,3035,89
|
|
20240220,151600,214749320,3035,3040,3040,3035,45
|
|
20240220,151500,214612740,3035,3040,3040,3035,80
|
|
20240220,151400,214369710,3040,3035,3040,3035,1065
|
|
20240220,151300,211132205,3030,3030,3030,3030,207
|
|
20240220,151200,210504995,3030,3030,3030,3030,11
|
|
20240220,151100,210471665,3025,3025,3025,3025,0
|
|
20240220,151000,210471665,3025,3025,3025,3025,0
|
|
20240220,150900,210471665,3025,3025,3025,3025,32
|
|
20240220,150800,210374865,3030,3030,3030,3030,1457
|
|
20240220,150700,205960155,3035,3035,3035,3035,0
|
|
20240220,150600,205960155,3035,3035,3035,3035,0
|
|
20240220,150500,205960155,3035,3035,3035,3035,100
|
|
20240220,150400,205656655,3035,3035,3035,3035,1
|
|
20240220,150300,205653620,3030,3030,3030,3030,0
|
|
20240220,150200,205653620,3030,3030,3030,3030,0
|
|
20240220,150100,205653620,3030,3030,3030,3030,1
|
|
20240220,150000,205650590,3030,3030,3030,3030,100
|
|
20240220,145900,205347590,3025,3030,3030,3025,949
|
|
20240220,145800,202472170,3035,3035,3035,3035,0
|
|
20240220,145700,202472170,3035,3035,3035,3035,20
|
|
20240220,145600,202411470,3035,3035,3035,3035,7
|
|
20240220,145500,202390225,3035,3035,3035,3035,0
|
|
20240220,145400,202390225,3035,3035,3035,3035,0
|
|
20240220,145300,202390225,3035,3035,3035,3035,5
|
|
20240220,145200,202375050,3030,3030,3030,3030,0
|
|
20240220,145100,202375050,3030,3030,3030,3030,9
|
|
20240220,145000,202347780,3030,3030,3030,3030,0
|
|
20240220,144900,202347780,3030,3030,3030,3030,2
|
|
20240220,144800,202341720,3030,3030,3030,3030,7
|
|
20240220,144700,202320510,3030,3030,3030,3030,30
|
|
20240220,144600,202229610,3025,3025,3025,3025,0
|
|
20240220,144500,202229610,3025,3025,3025,3025,0
|
|
20240220,144400,202229610,3025,3025,3025,3025,0
|
|
20240220,144300,202229610,3025,3025,3025,3025,0
|
|
20240220,144200,202229610,3025,3025,3025,3025,0
|
|
20240220,144100,202229610,3025,3025,3025,3025,0
|
|
20240220,144000,202229610,3025,3025,3025,3025,0
|
|
20240220,143900,202229610,3025,3035,3035,3025,1836
|
|
20240220,143800,196663325,3035,3050,3050,3035,5633
|
|
20240220,143700,179518005,3050,3050,3050,3050,23
|
|
20240220,143600,179447855,3045,3045,3045,3045,0
|
|
20240220,143500,179447855,3045,3045,3045,3045,0
|
|
20240220,143400,179447855,3045,3045,3045,3045,0
|
|
20240220,143300,179447855,3045,3045,3045,3045,0
|
|
20240220,143200,179447855,3045,3045,3045,3045,0
|
|
20240220,143100,179447855,3045,3045,3045,3045,0
|
|
20240220,143000,179447855,3045,3045,3045,3045,0
|
|
20240220,142900,179447855,3045,3045,3045,3045,0
|
|
20240220,142800,179447855,3045,3045,3045,3045,0
|
|
20240220,142700,179447855,3045,3045,3045,3045,0
|
|
20240220,142600,179447855,3045,3045,3045,3045,0
|
|
20240220,142500,179447855,3045,3045,3045,3045,5
|
|
20240220,142400,179432630,3050,3050,3050,3050,158
|
|
20240220,142300,178950730,3050,3050,3050,3050,0
|
|
20240220,142200,178950730,3050,3050,3050,3050,0
|
|
20240220,142100,178950730,3050,3050,3050,3050,1918
|
|
20240220,142000,173100830,3050,3050,3050,3050,0
|
|
20240220,141900,173100830,3050,3050,3050,3050,0
|
|
20240220,141800,173100830,3050,3050,3050,3050,4
|
|
20240220,141700,173088630,3050,3050,3050,3050,4
|
|
20240220,141600,173076430,3050,3055,3055,3050,126
|
|
20240220,141500,172691520,3050,3050,3050,3050,0
|
|
20240220,141400,172691520,3050,3050,3050,3050,5
|
|
20240220,141300,172676270,3050,3050,3050,3050,0
|
|
20240220,141200,172676270,3050,3050,3050,3050,0
|
|
20240220,141100,172676270,3050,3050,3050,3050,1
|
|
20240220,141000,172673220,3050,3050,3050,3045,208
|
|
20240220,140900,172038850,3050,3050,3050,3050,8
|
|
20240220,140800,172014450,3050,3050,3050,3050,60
|
|
20240220,140700,171831450,3045,3045,3045,3045,0
|
|
20240220,140600,171831450,3045,3045,3045,3045,0
|
|
20240220,140500,171831450,3045,3045,3045,3045,1
|
|
20240220,140400,171828405,3050,3045,3050,3045,23
|
|
20240220,140300,171758365,3045,3045,3045,3045,22
|
|
20240220,140200,171691375,3045,3045,3045,3045,605
|
|
20240220,140100,169849150,3045,3045,3045,3045,0
|
|
20240220,140000,169849150,3045,3045,3045,3045,1
|
|
20240220,135900,169846105,3045,3045,3045,3045,3
|
|
20240220,135800,169836970,3045,3045,3045,3045,3
|
|
20240220,135700,169827835,3045,3050,3050,3045,103
|
|
20240220,135600,169513700,3045,3045,3045,3045,2
|
|
20240220,135500,169507610,3045,3045,3045,3045,28
|
|
20240220,135400,169422350,3045,3045,3045,3045,27
|
|
20240220,135300,169340135,3045,3050,3050,3045,760
|
|
20240220,135200,167023185,3060,3060,3060,3060,0
|
|
20240220,135100,167023185,3060,3060,3060,3060,0
|
|
20240220,135000,167023185,3060,3060,3060,3060,0
|
|
20240220,134900,167023185,3060,3060,3060,3060,0
|
|
20240220,134800,167023185,3060,3060,3060,3060,0
|
|
20240220,134700,167023185,3060,3060,3060,3060,3
|
|
20240220,134600,167014005,3060,3060,3060,3060,16
|
|
20240220,134500,166965045,3050,3050,3050,3050,0
|
|
20240220,134400,166965045,3050,3050,3050,3050,0
|
|
20240220,134300,166965045,3050,3050,3050,3050,0
|
|
20240220,134200,166965045,3050,3050,3050,3050,0
|
|
20240220,134100,166965045,3050,3050,3050,3050,817
|
|
20240220,134000,164473195,3045,3045,3045,3045,0
|
|
20240220,133900,164473195,3045,3045,3045,3045,0
|
|
20240220,133800,164473195,3045,3045,3045,3045,311
|
|
20240220,133700,163526200,3050,3050,3050,3050,32
|
|
20240220,133600,163428600,3045,3045,3045,3045,0
|
|
20240220,133500,163428600,3045,3045,3045,3045,0
|
|
20240220,133400,163428600,3045,3045,3045,3045,100
|
|
20240220,133300,163124100,3045,3045,3045,3045,1276
|
|
20240220,133200,159238680,3045,3045,3045,3045,0
|
|
20240220,133100,159238680,3045,3045,3045,3045,0
|
|
20240220,133000,159238680,3045,3045,3045,3045,0
|
|
20240220,132900,159238680,3045,3050,3050,3045,2
|
|
20240220,132800,159232585,3050,3050,3050,3050,520
|
|
20240220,132700,157646585,3045,3045,3045,3045,0
|
|
20240220,132600,157646585,3045,3045,3045,3045,11
|
|
20240220,132500,157613090,3050,3045,3050,3045,13
|
|
20240220,132400,157573500,3050,3050,3050,3050,294
|
|
20240220,132300,156676800,3050,3050,3050,3050,42
|
|
20240220,132200,156548700,3050,3050,3050,3050,41
|
|
20240220,132100,156423650,3050,3055,3055,3050,1117
|
|
20240220,132000,153011420,3055,3055,3055,3055,3
|
|
20240220,131900,153002255,3055,3060,3060,3055,103
|
|
20240220,131800,152687090,3060,3060,3060,3060,0
|
|
20240220,131700,152687090,3060,3060,3060,3060,0
|
|
20240220,131600,152687090,3060,3060,3060,3060,0
|
|
20240220,131500,152687090,3060,3060,3060,3060,0
|
|
20240220,131400,152687090,3060,3060,3060,3060,0
|
|
20240220,131300,152687090,3060,3060,3060,3060,0
|
|
20240220,131200,152687090,3060,3060,3060,3060,414
|
|
20240220,131100,151420250,3065,3065,3065,3065,0
|
|
20240220,131000,151420250,3065,3065,3065,3065,0
|
|
20240220,130900,151420250,3065,3065,3065,3065,0
|
|
20240220,130800,151420250,3065,3065,3065,3065,0
|
|
20240220,130700,151420250,3065,3065,3065,3065,0
|
|
20240220,130600,151420250,3065,3060,3065,3060,553
|
|
20240220,130500,149726615,3060,3060,3060,3060,0
|
|
20240220,130400,149726615,3060,3060,3060,3060,0
|
|
20240220,130300,149726615,3060,3060,3060,3060,201
|
|
20240220,130200,149111555,3060,3060,3060,3060,3
|
|
20240220,130100,149102375,3060,3065,3070,3060,103
|
|
20240220,130000,148786480,3065,3065,3065,3065,0
|
|
20240220,125900,148786480,3065,3065,3065,3065,0
|
|
20240220,125800,148786480,3065,3065,3065,3065,0
|
|
20240220,125700,148786480,3065,3065,3065,3065,0
|
|
20240220,125600,148786480,3065,3065,3065,3065,0
|
|
20240220,125500,148786480,3065,3065,3065,3065,0
|
|
20240220,125400,148786480,3065,3065,3065,3065,0
|
|
20240220,125300,148786480,3065,3065,3065,3065,0
|
|
20240220,125200,148786480,3065,3065,3065,3065,0
|
|
20240220,125100,148786480,3065,3065,3065,3065,0
|
|
20240220,125000,148786480,3065,3065,3065,3065,1
|
|
20240220,124900,148783415,3065,3065,3065,3065,1
|
|
20240220,124800,148780350,3060,3060,3060,3060,0
|
|
20240220,124700,148780350,3060,3060,3060,3060,0
|
|
20240220,124600,148780350,3060,3065,3065,3060,55
|
|
20240220,124500,148611785,3065,3065,3065,3065,0
|
|
20240220,124400,148611785,3065,3065,3065,3065,45
|
|
20240220,124300,148473860,3070,3070,3070,3060,439
|
|
20240220,124200,147126525,3070,3070,3070,3070,0
|
|
20240220,124100,147126525,3070,3070,3070,3070,0
|
|
20240220,124000,147126525,3070,3065,3070,3065,2
|
|
20240220,123900,147120390,3060,3060,3060,3060,3
|
|
20240220,123800,147111210,3060,3060,3060,3060,1
|
|
20240220,123700,147108150,3060,3065,3065,3060,28
|
|
20240220,123600,147022335,3065,3060,3065,3060,3
|
|
20240220,123500,147013145,3060,3060,3060,3060,2
|
|
20240220,123400,147007025,3060,3060,3060,3060,38
|
|
20240220,123300,146890745,3060,3060,3060,3060,0
|
|
20240220,123200,146890745,3060,3060,3060,3060,21
|
|
20240220,123100,146826485,3055,3055,3055,3055,0
|
|
20240220,123000,146826485,3055,3055,3055,3055,0
|
|
20240220,122900,146826485,3055,3055,3055,3055,0
|
|
20240220,122800,146826485,3055,3055,3055,3055,0
|
|
20240220,122700,146826485,3055,3055,3055,3055,0
|
|
20240220,122600,146826485,3055,3055,3055,3055,0
|
|
20240220,122500,146826485,3055,3055,3055,3055,0
|
|
20240220,122400,146826485,3055,3055,3055,3055,0
|
|
20240220,122300,146826485,3055,3055,3055,3055,0
|
|
20240220,122200,146826485,3055,3055,3055,3055,1
|
|
20240220,122100,146823430,3055,3055,3055,3055,1
|
|
20240220,122000,146820375,3055,3060,3060,3055,31
|
|
20240220,121900,146725520,3055,3055,3055,3055,4
|
|
20240220,121800,146713300,3060,3055,3060,3055,10
|
|
20240220,121700,146682720,3060,3055,3060,3055,105
|
|
20240220,121600,146361445,3050,3050,3050,3050,5
|
|
20240220,121500,146346195,3060,3060,3060,3060,139
|
|
20240220,121400,145920855,3060,3060,3060,3060,1
|
|
20240220,121300,145917795,3060,3060,3060,3060,0
|
|
20240220,121200,145917795,3060,3060,3060,3060,0
|
|
20240220,121100,145917795,3060,3060,3060,3060,0
|
|
20240220,121000,145917795,3060,3060,3060,3060,0
|
|
20240220,120900,145917795,3060,3060,3060,3060,0
|
|
20240220,120800,145917795,3060,3060,3060,3060,0
|
|
20240220,120700,145917795,3060,3060,3060,3060,121
|
|
20240220,120600,145547535,3060,3060,3060,3060,33
|
|
20240220,120500,145446555,3050,3050,3050,3050,0
|
|
20240220,120400,145446555,3050,3065,3065,3050,2
|
|
20240220,120300,145440440,3070,3070,3070,3070,0
|
|
20240220,120200,145440440,3070,3070,3070,3070,0
|
|
20240220,120100,145440440,3070,3070,3070,3070,0
|
|
20240220,120000,145440440,3070,3070,3070,3070,0
|
|
20240220,115900,145440440,3070,3070,3070,3070,0
|
|
20240220,115800,145440440,3070,3070,3070,3070,48
|
|
20240220,115700,145293080,3050,3050,3050,3050,0
|
|
20240220,115600,145293080,3050,3050,3050,3050,0
|
|
20240220,115500,145293080,3050,3050,3050,3050,0
|
|
20240220,115400,145293080,3050,3050,3050,3050,0
|
|
20240220,115300,145293080,3050,3050,3050,3045,1179
|
|
20240220,115200,141697275,3050,3050,3050,3050,147
|
|
20240220,115100,141248925,3050,3055,3055,3050,703
|
|
20240220,115000,139104285,3065,3065,3065,3065,0
|
|
20240220,114900,139104285,3065,3065,3065,3065,0
|
|
20240220,114800,139104285,3065,3065,3065,3065,31
|
|
20240220,114700,139009270,3055,3055,3055,3055,0
|
|
20240220,114600,139009270,3055,3055,3055,3055,0
|
|
20240220,114500,139009270,3055,3055,3055,3055,0
|
|
20240220,114400,139009270,3055,3055,3055,3055,0
|
|
20240220,114300,139009270,3055,3055,3055,3055,0
|
|
20240220,114200,139009270,3055,3055,3055,3055,9
|
|
20240220,114100,138981775,3055,3065,3065,3055,261
|
|
20240220,114000,138182950,3065,3065,3065,3065,1
|
|
20240220,113900,138179885,3070,3065,3070,3065,31
|
|
20240220,113800,138084720,3065,3075,3075,3065,13
|
|
20240220,113700,138044815,3075,3075,3075,3075,40
|
|
20240220,113600,137921815,3070,3080,3080,3070,140
|
|
20240220,113500,137491625,3075,3075,3075,3075,11
|
|
20240220,113400,137457800,3080,3080,3080,3080,50
|
|
20240220,113300,137303800,3080,3080,3080,3080,0
|
|
20240220,113200,137303800,3080,3080,3080,3080,0
|
|
20240220,113100,137303800,3080,3080,3080,3080,0
|
|
20240220,113000,137303800,3080,3080,3080,3080,0
|
|
20240220,112900,137303800,3080,3080,3080,3080,0
|
|
20240220,112800,137303800,3080,3080,3080,3080,62
|
|
20240220,112700,137112840,3080,3080,3080,3080,1
|
|
20240220,112600,137109760,3075,3075,3075,3075,0
|
|
20240220,112500,137109760,3075,3075,3075,3075,0
|
|
20240220,112400,137109760,3075,3075,3075,3075,0
|
|
20240220,112300,137109760,3075,3075,3075,3075,0
|
|
20240220,112200,137109760,3075,3075,3075,3075,10
|
|
20240220,112100,137079010,3085,3075,3085,3075,63
|
|
20240220,112000,136885275,3060,3060,3060,3060,0
|
|
20240220,111900,136885275,3060,3060,3060,3060,0
|
|
20240220,111800,136885275,3060,3060,3060,3060,0
|
|
20240220,111700,136885275,3060,3060,3060,3060,0
|
|
20240220,111600,136885275,3060,3060,3060,3060,0
|
|
20240220,111500,136885275,3060,3060,3060,3060,0
|
|
20240220,111400,136885275,3060,3060,3060,3060,0
|
|
20240220,111300,136885275,3060,3060,3060,3060,0
|
|
20240220,111200,136885275,3060,3060,3060,3060,0
|
|
20240220,111100,136885275,3060,3060,3060,3060,0
|
|
20240220,111000,136885275,3060,3060,3060,3060,133
|
|
20240220,110900,136478295,3055,3055,3055,3055,0
|
|
20240220,110800,136478295,3055,3055,3055,3045,1730
|
|
20240220,110700,131203255,3050,3070,3070,3050,6102
|
|
20240220,110600,112576305,3075,3075,3075,3075,0
|
|
20240220,110500,112576305,3075,3075,3075,3075,148
|
|
20240220,110400,112121205,3075,3075,3075,3075,0
|
|
20240220,110300,112121205,3075,3075,3075,3075,0
|
|
20240220,110200,112121205,3075,3075,3075,3075,0
|
|
20240220,110100,112121205,3075,3075,3075,3075,0
|
|
20240220,110000,112121205,3075,3075,3075,3075,1
|
|
20240220,105900,112118130,3070,3070,3070,3070,0
|
|
20240220,105800,112118130,3070,3070,3070,3070,100
|
|
20240220,105700,111811130,3070,3070,3070,3070,0
|
|
20240220,105600,111811130,3070,3070,3070,3070,0
|
|
20240220,105500,111811130,3070,3070,3070,3070,0
|
|
20240220,105400,111811130,3070,3070,3070,3070,0
|
|
20240220,105300,111811130,3070,3070,3070,3070,10
|
|
20240220,105200,111780430,3070,3085,3085,3070,1063
|
|
20240220,105100,108510915,3085,3085,3085,3085,0
|
|
20240220,105000,108510915,3085,3085,3085,3085,0
|
|
20240220,104900,108510915,3085,3085,3085,3085,0
|
|
20240220,104800,108510915,3085,3085,3085,3085,0
|
|
20240220,104700,108510915,3085,3085,3085,3085,0
|
|
20240220,104600,108510915,3085,3085,3085,3085,0
|
|
20240220,104500,108510915,3085,3085,3085,3085,1
|
|
20240220,104400,108507830,3095,3095,3095,3095,0
|
|
20240220,104300,108507830,3095,3095,3095,3095,0
|
|
20240220,104200,108507830,3095,3095,3095,3095,63
|
|
20240220,104100,108312845,3080,3080,3080,3080,0
|
|
20240220,104000,108312845,3080,3080,3080,3080,0
|
|
20240220,103900,108312845,3080,3080,3080,3080,0
|
|
20240220,103800,108312845,3080,3080,3080,3080,0
|
|
20240220,103700,108312845,3080,3080,3080,3080,0
|
|
20240220,103600,108312845,3080,3080,3080,3080,0
|
|
20240220,103500,108312845,3080,3095,3095,3080,2
|
|
20240220,103400,108306670,3100,3100,3100,3100,0
|
|
20240220,103300,108306670,3100,3100,3100,3100,0
|
|
20240220,103200,108306670,3100,3100,3100,3100,1
|
|
20240220,103100,108303570,3080,3080,3080,3080,0
|
|
20240220,103000,108303570,3080,3080,3080,3080,0
|
|
20240220,102900,108303570,3080,3080,3080,3080,0
|
|
20240220,102800,108303570,3080,3080,3080,3080,0
|
|
20240220,102700,108303570,3080,3085,3085,3080,2000
|
|
20240220,102600,102143045,3080,3080,3080,3080,0
|
|
20240220,102500,102143045,3080,3080,3080,3080,0
|
|
20240220,102400,102143045,3080,3080,3080,3080,0
|
|
20240220,102300,102143045,3080,3080,3080,3080,0
|
|
20240220,102200,102143045,3080,3080,3080,3080,1853
|
|
20240220,102100,96435805,3085,3085,3085,3085,0
|
|
20240220,102000,96435805,3085,3085,3085,3085,18
|
|
20240220,101900,96380275,3085,3085,3085,3075,6078
|
|
20240220,101800,77687540,3080,3085,3085,3080,52
|
|
20240220,101700,77527125,3085,3085,3085,3085,0
|
|
20240220,101600,77527125,3085,3085,3085,3085,0
|
|
20240220,101500,77527125,3085,3085,3085,3085,0
|
|
20240220,101400,77527125,3085,3085,3085,3085,0
|
|
20240220,101300,77527125,3085,3085,3085,3085,0
|
|
20240220,101200,77527125,3085,3085,3085,3085,1
|
|
20240220,101100,77524040,3085,3090,3090,3085,600
|
|
20240220,101000,75670550,3090,3090,3090,3090,2
|
|
20240220,100900,75664370,3090,3090,3090,3090,0
|
|
20240220,100800,75664370,3090,3090,3090,3090,0
|
|
20240220,100700,75664370,3090,3090,3090,3090,1
|
|
20240220,100600,75661280,3095,3095,3095,3095,0
|
|
20240220,100500,75661280,3095,3095,3095,3095,0
|
|
20240220,100400,75661280,3095,3095,3095,3095,100
|
|
20240220,100300,75351780,3090,3090,3090,3090,1
|
|
20240220,100200,75348690,3095,3095,3095,3095,3
|
|
20240220,100100,75339405,3095,3095,3095,3095,3
|
|
20240220,100000,75330120,3095,3095,3095,3095,10
|
|
20240220,095900,75299170,3080,3080,3080,3080,0
|
|
20240220,095800,75299170,3080,3080,3080,3080,0
|
|
20240220,095700,75299170,3080,3080,3080,3080,0
|
|
20240220,095600,75299170,3080,3080,3080,3080,12
|
|
20240220,095500,75262210,3080,3080,3080,3080,0
|
|
20240220,095400,75262210,3080,3095,3095,3080,2
|
|
20240220,095300,75256035,3095,3095,3095,3095,0
|
|
20240220,095200,75256035,3095,3095,3095,3095,0
|
|
20240220,095100,75256035,3095,3095,3095,3095,0
|
|
20240220,095000,75256035,3095,3095,3095,3095,0
|
|
20240220,094900,75256035,3095,3095,3095,3095,0
|
|
20240220,094800,75256035,3095,3095,3095,3095,179
|
|
20240220,094700,74702030,3090,3090,3090,3090,0
|
|
20240220,094600,74702030,3090,3090,3090,3090,0
|
|
20240220,094500,74702030,3090,3090,3090,3090,52
|
|
20240220,094400,74541350,3075,3075,3075,3075,0
|
|
20240220,094300,74541350,3075,3075,3075,3075,0
|
|
20240220,094200,74541350,3075,3070,3075,3070,278
|
|
20240220,094100,73686605,3060,3070,3070,3060,7479
|
|
20240220,094000,50800475,3070,3060,3070,3060,8
|
|
20240220,093900,50775975,3050,3080,3080,3045,6042
|
|
20240220,093800,32336320,3065,3090,3090,3065,214
|
|
20240220,093700,31679125,3075,3075,3075,3075,0
|
|
20240220,093600,31679125,3075,3075,3075,3075,0
|
|
20240220,093500,31679125,3075,3075,3075,3075,0
|
|
20240220,093400,31679125,3075,3075,3075,3075,0
|
|
20240220,093300,31679125,3075,3075,3075,3075,0
|
|
20240220,093200,31679125,3075,3075,3075,3075,0
|
|
20240220,093100,31679125,3075,3075,3075,3075,0
|
|
20240220,093000,31679125,3075,3075,3075,3075,0
|
|
20240220,092900,31679125,3075,3075,3075,3075,160
|
|
20240220,092800,31187125,3075,3075,3075,3075,0
|
|
20240220,092700,31187125,3075,3075,3075,3075,2
|
|
20240220,092600,31180975,3060,3060,3060,3060,2
|
|
20240220,092500,31174855,3060,3065,3100,3060,177
|
|
20240220,092400,30632180,3070,3085,3085,3060,80
|
|
20240220,092300,30386830,3090,3090,3090,3090,26
|
|
20240220,092200,30306490,3090,3085,3090,3085,169
|
|
20240220,092100,29784755,3085,3100,3100,3050,5225
|
|
20240220,092000,13696655,3100,3105,3105,3100,242
|
|
20240220,091900,12946405,3125,3125,3125,3125,0
|
|
20240220,091800,12946405,3125,3125,3125,3125,9
|
|
20240220,091700,12918280,3120,3125,3125,3120,38
|
|
20240220,091600,12799570,3125,3125,3125,3125,3
|
|
20240220,091500,12790195,3095,3095,3095,3095,0
|
|
20240220,091400,12790195,3095,3095,3095,3095,2
|
|
20240220,091300,12784005,3125,3105,3125,3100,650
|
|
20240220,091200,10759245,3105,3095,3105,3095,311
|
|
20240220,091100,9796315,3100,3105,3105,3100,562
|
|
20240220,091000,8052465,3110,3120,3120,3110,335
|
|
20240220,090900,7008265,3110,3110,3110,3105,455
|
|
20240220,090800,5593740,3110,3110,3110,3110,2
|
|
20240220,090700,5587520,3140,3125,3140,3100,763
|
|
20240220,090600,3216640,3140,3140,3140,3140,0
|
|
20240220,090500,3216640,3140,3130,3140,3120,227
|
|
20240220,090400,2505640,3140,3150,3150,3140,272
|
|
20240220,090300,1650170,3155,3190,3190,3155,52
|
|
20240220,090200,1486070,3195,3195,3195,3195,0
|
|
20240220,090100,1486070,3195,3195,3195,3195,0
|
|
20240220,090000,1486070,3195,3220,3220,3160,466
|