644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194100,235208765,2880,2880,2880,2880,3305
|
|
20240220,194000,235208765,2880,2880,2880,2880,0
|
|
20240220,193900,235208765,2880,2880,2880,2880,0
|
|
20240220,193800,235208765,2880,2880,2880,2880,0
|
|
20240220,193700,235208765,2880,2880,2880,2880,0
|
|
20240220,193600,235208765,2880,2880,2880,2880,0
|
|
20240220,193500,235208765,2880,2880,2880,2880,0
|
|
20240220,193400,235208765,2880,2880,2880,2880,0
|
|
20240220,193300,235208765,2880,2880,2880,2880,0
|
|
20240220,193200,235208765,2880,2880,2880,2880,0
|
|
20240220,193100,235208765,2880,2880,2880,2880,0
|
|
20240220,193000,235208765,2880,2880,2880,2880,0
|
|
20240220,192900,235208765,2880,2880,2880,2880,0
|
|
20240220,192800,235208765,2880,2880,2880,2880,0
|
|
20240220,192700,235208765,2880,2880,2880,2880,0
|
|
20240220,192600,235208765,2880,2880,2880,2880,0
|
|
20240220,192500,235208765,2880,2880,2880,2880,0
|
|
20240220,192400,235208765,2880,2880,2880,2880,0
|
|
20240220,192300,235208765,2880,2880,2880,2880,0
|
|
20240220,192200,235208765,2880,2880,2880,2880,0
|
|
20240220,192100,235208765,2880,2880,2880,2880,0
|
|
20240220,192000,235208765,2880,2880,2880,2880,0
|
|
20240220,191900,235208765,2880,2880,2880,2880,0
|
|
20240220,191800,235208765,2880,2880,2880,2880,0
|
|
20240220,191700,235208765,2880,2880,2880,2880,0
|
|
20240220,191600,235208765,2880,2880,2880,2880,0
|
|
20240220,191500,235208765,2880,2880,2880,2880,0
|
|
20240220,191400,235208765,2880,2880,2880,2880,0
|
|
20240220,191300,235208765,2880,2880,2880,2880,0
|
|
20240220,191200,235208765,2880,2880,2880,2880,0
|
|
20240220,191100,235208765,2880,2880,2880,2880,3305
|
|
20240220,191000,235208765,2880,2880,2880,2880,0
|
|
20240220,190900,235208765,2880,2880,2880,2880,0
|
|
20240220,190800,235208765,2880,2880,2880,2880,0
|
|
20240220,190700,235208765,2880,2880,2880,2880,0
|
|
20240220,190600,235208765,2880,2880,2880,2880,0
|
|
20240220,190500,235208765,2880,2880,2880,2880,0
|
|
20240220,190400,235208765,2880,2880,2880,2880,0
|
|
20240220,190300,235208765,2880,2880,2880,2880,0
|
|
20240220,190200,235208765,2880,2880,2880,2880,0
|
|
20240220,190100,235208765,2880,2880,2880,2880,0
|
|
20240220,190000,235208765,2880,2880,2880,2880,0
|
|
20240220,185900,235208765,2880,2880,2880,2880,0
|
|
20240220,185800,235208765,2880,2880,2880,2880,0
|
|
20240220,185700,235208765,2880,2880,2880,2880,0
|
|
20240220,185600,235208765,2880,2880,2880,2880,0
|
|
20240220,185500,235208765,2880,2880,2880,2880,0
|
|
20240220,185400,235208765,2880,2880,2880,2880,0
|
|
20240220,185300,235208765,2880,2880,2880,2880,0
|
|
20240220,185200,235208765,2880,2880,2880,2880,0
|
|
20240220,185100,235208765,2880,2880,2880,2880,0
|
|
20240220,185000,235208765,2880,2880,2880,2880,0
|
|
20240220,184900,235208765,2880,2880,2880,2880,0
|
|
20240220,184800,235208765,2880,2880,2880,2880,0
|
|
20240220,184700,235208765,2880,2880,2880,2880,0
|
|
20240220,184600,235208765,2880,2880,2880,2880,0
|
|
20240220,184500,235208765,2880,2880,2880,2880,0
|
|
20240220,184400,235208765,2880,2880,2880,2880,0
|
|
20240220,184300,235208765,2880,2880,2880,2880,0
|
|
20240220,184200,235208765,2880,2880,2880,2880,0
|
|
20240220,184100,235208765,2880,2880,2880,2880,3305
|
|
20240220,184000,235208765,2880,2880,2880,2880,0
|
|
20240220,183900,235208765,2880,2880,2880,2880,0
|
|
20240220,183800,235208765,2880,2880,2880,2880,0
|
|
20240220,183700,235208765,2880,2880,2880,2880,0
|
|
20240220,183600,235208765,2880,2880,2880,2880,0
|
|
20240220,183500,235208765,2880,2880,2880,2880,0
|
|
20240220,183400,235208765,2880,2880,2880,2880,0
|
|
20240220,183300,235208765,2880,2880,2880,2880,0
|
|
20240220,183200,235208765,2880,2880,2880,2880,0
|
|
20240220,183100,235208765,2880,2880,2880,2880,0
|
|
20240220,183000,235208765,2880,2880,2880,2880,0
|
|
20240220,182900,235208765,2880,2880,2880,2880,0
|
|
20240220,182800,235208765,2880,2880,2880,2880,0
|
|
20240220,182700,235208765,2880,2880,2880,2880,0
|
|
20240220,182600,235208765,2880,2880,2880,2880,0
|
|
20240220,182500,235208765,2880,2880,2880,2880,0
|
|
20240220,182400,235208765,2880,2880,2880,2880,0
|
|
20240220,182300,235208765,2880,2880,2880,2880,0
|
|
20240220,182200,235208765,2880,2880,2880,2880,0
|
|
20240220,182100,235208765,2880,2880,2880,2880,0
|
|
20240220,182000,235208765,2880,2880,2880,2880,0
|
|
20240220,181900,235208765,2880,2880,2880,2880,0
|
|
20240220,181800,235208765,2880,2880,2880,2880,0
|
|
20240220,181700,235208765,2880,2880,2880,2880,0
|
|
20240220,181600,235208765,2880,2880,2880,2880,0
|
|
20240220,181500,235208765,2880,2880,2880,2880,0
|
|
20240220,181400,235208765,2880,2880,2880,2880,0
|
|
20240220,181300,235208765,2880,2880,2880,2880,0
|
|
20240220,181200,235208765,2880,2880,2880,2880,0
|
|
20240220,181100,235208765,2880,2880,2880,2880,3305
|
|
20240220,181000,235208765,2880,2880,2880,2880,0
|
|
20240220,180900,235208765,2880,2880,2880,2880,0
|
|
20240220,180800,235208765,2880,2880,2880,2880,0
|
|
20240220,180700,235208765,2880,2880,2880,2880,0
|
|
20240220,180600,235208765,2880,2880,2880,2880,0
|
|
20240220,180500,235208765,2880,2880,2880,2880,0
|
|
20240220,180400,235208765,2880,2880,2880,2880,0
|
|
20240220,180300,235208765,2880,2880,2880,2880,0
|
|
20240220,180200,235208765,2880,2880,2880,2880,0
|
|
20240220,180100,235208765,2880,2880,2880,2880,0
|
|
20240220,180000,235208765,2880,2880,2880,2880,0
|
|
20240220,175900,235208765,2880,2880,2880,2880,0
|
|
20240220,175800,235208765,2880,2880,2880,2880,0
|
|
20240220,175700,235208765,2880,2880,2880,2880,0
|
|
20240220,175600,235208765,2880,2880,2880,2880,0
|
|
20240220,175500,235208765,2880,2880,2880,2880,0
|
|
20240220,175400,235208765,2880,2880,2880,2880,0
|
|
20240220,175300,235208765,2880,2880,2880,2880,0
|
|
20240220,175200,235208765,2880,2880,2880,2880,0
|
|
20240220,175100,235208765,2880,2880,2880,2880,0
|
|
20240220,175000,235208765,2880,2880,2880,2880,0
|
|
20240220,174900,235208765,2880,2880,2880,2880,0
|
|
20240220,174800,235208765,2880,2880,2880,2880,0
|
|
20240220,174700,235208765,2880,2880,2880,2880,0
|
|
20240220,174600,235208765,2880,2880,2880,2880,0
|
|
20240220,174500,235208765,2880,2880,2880,2880,0
|
|
20240220,174400,235208765,2880,2880,2880,2880,0
|
|
20240220,174300,235208765,2880,2880,2880,2880,0
|
|
20240220,174200,235208765,2880,2880,2880,2880,0
|
|
20240220,174100,235208765,2880,2880,2880,2880,3305
|
|
20240220,174000,235208765,2880,2880,2880,2880,0
|
|
20240220,173900,235208765,2880,2880,2880,2880,0
|
|
20240220,173800,235208765,2880,2880,2880,2880,0
|
|
20240220,173700,235208765,2880,2880,2880,2880,0
|
|
20240220,173600,235208765,2880,2880,2880,2880,0
|
|
20240220,173500,235208765,2880,2880,2880,2880,0
|
|
20240220,173400,235208765,2880,2880,2880,2880,0
|
|
20240220,173300,235208765,2880,2880,2880,2880,0
|
|
20240220,173200,235208765,2880,2880,2880,2880,0
|
|
20240220,173100,235208765,2880,2880,2880,2880,0
|
|
20240220,173000,235208765,2880,2880,2880,2880,0
|
|
20240220,172900,235208765,2880,2880,2880,2880,0
|
|
20240220,172800,235208765,2880,2880,2880,2880,0
|
|
20240220,172700,235208765,2880,2880,2880,2880,0
|
|
20240220,172600,235208765,2880,2880,2880,2880,0
|
|
20240220,172500,235208765,2880,2880,2880,2880,0
|
|
20240220,172400,235208765,2880,2880,2880,2880,0
|
|
20240220,172300,235208765,2880,2880,2880,2880,0
|
|
20240220,172200,235208765,2880,2880,2880,2880,0
|
|
20240220,172100,235208765,2880,2880,2880,2880,0
|
|
20240220,172000,235208765,2880,2880,2880,2880,0
|
|
20240220,171900,235208765,2880,2880,2880,2880,0
|
|
20240220,171800,235208765,2880,2880,2880,2880,0
|
|
20240220,171700,235208765,2880,2880,2880,2880,0
|
|
20240220,171600,235208765,2880,2880,2880,2880,0
|
|
20240220,171500,235208765,2880,2880,2880,2880,0
|
|
20240220,171400,235208765,2880,2880,2880,2880,0
|
|
20240220,171300,235208765,2880,2880,2880,2880,0
|
|
20240220,171200,235208765,2880,2880,2880,2880,0
|
|
20240220,171100,235208765,2880,2880,2880,2880,3305
|
|
20240220,171000,235208765,2880,2880,2880,2880,0
|
|
20240220,170900,235208765,2880,2880,2880,2880,0
|
|
20240220,170800,235208765,2880,2880,2880,2880,0
|
|
20240220,170700,235208765,2880,2880,2880,2880,0
|
|
20240220,170600,235208765,2880,2880,2880,2880,0
|
|
20240220,170500,235208765,2880,2880,2880,2880,0
|
|
20240220,170400,235208765,2880,2880,2880,2880,0
|
|
20240220,170300,235208765,2880,2880,2880,2880,0
|
|
20240220,170200,235208765,2880,2880,2880,2880,0
|
|
20240220,170100,235208765,2880,2880,2880,2880,0
|
|
20240220,170000,235208765,2880,2880,2880,2880,0
|
|
20240220,165900,235208765,2880,2880,2880,2880,0
|
|
20240220,165800,235208765,2880,2880,2880,2880,0
|
|
20240220,165700,235208765,2880,2880,2880,2880,0
|
|
20240220,165600,235208765,2880,2880,2880,2880,0
|
|
20240220,165500,235208765,2880,2880,2880,2880,0
|
|
20240220,165400,235208765,2880,2880,2880,2880,0
|
|
20240220,165300,235208765,2880,2880,2880,2880,0
|
|
20240220,165200,235208765,2880,2880,2880,2880,0
|
|
20240220,165100,235208765,2880,2880,2880,2880,0
|
|
20240220,165000,235208765,2880,2880,2880,2880,0
|
|
20240220,164900,235208765,2880,2880,2880,2880,0
|
|
20240220,164800,235208765,2880,2880,2880,2880,0
|
|
20240220,164700,235208765,2880,2880,2880,2880,0
|
|
20240220,164600,235208765,2880,2880,2880,2880,0
|
|
20240220,164500,235208765,2880,2880,2880,2880,0
|
|
20240220,164400,235208765,2880,2880,2880,2880,0
|
|
20240220,164300,235208765,2880,2880,2880,2880,0
|
|
20240220,164200,235208765,2880,2880,2880,2880,0
|
|
20240220,164100,235208765,2880,2880,2880,2880,3305
|
|
20240220,164000,235208765,2880,2880,2880,2880,0
|
|
20240220,163900,235208765,2880,2880,2880,2880,0
|
|
20240220,163800,235208765,2880,2880,2880,2880,0
|
|
20240220,163700,235208765,2880,2880,2880,2880,0
|
|
20240220,163600,235208765,2880,2880,2880,2880,0
|
|
20240220,163500,235208765,2880,2880,2880,2880,0
|
|
20240220,163400,235208765,2880,2880,2880,2880,0
|
|
20240220,163300,235208765,2880,2880,2880,2880,0
|
|
20240220,163200,235208765,2880,2880,2880,2880,0
|
|
20240220,163100,235208765,2880,2880,2880,2880,0
|
|
20240220,163000,235208765,2880,2880,2880,2880,0
|
|
20240220,162900,235208765,2880,2880,2880,2880,0
|
|
20240220,162800,235208765,2880,2880,2880,2880,0
|
|
20240220,162700,235208765,2880,2880,2880,2880,0
|
|
20240220,162600,235208765,2880,2880,2880,2880,0
|
|
20240220,162500,235208765,2880,2880,2880,2880,0
|
|
20240220,162400,235208765,2880,2880,2880,2880,0
|
|
20240220,162300,235208765,2880,2880,2880,2880,0
|
|
20240220,162200,235208765,2880,2880,2880,2880,0
|
|
20240220,162100,235208765,2880,2880,2880,2880,0
|
|
20240220,162000,235208765,2880,2880,2880,2880,0
|
|
20240220,161900,235208765,2880,2880,2880,2880,0
|
|
20240220,161800,235208765,2880,2880,2880,2880,0
|
|
20240220,161700,235208765,2880,2880,2880,2880,0
|
|
20240220,161600,235208765,2880,2880,2880,2880,0
|
|
20240220,161500,235208765,2880,2880,2880,2880,0
|
|
20240220,161400,235208765,2880,2880,2880,2880,0
|
|
20240220,161300,235208765,2880,2880,2880,2880,0
|
|
20240220,161200,235208765,2880,2880,2880,2880,0
|
|
20240220,161100,235208765,2880,2880,2880,2880,3305
|
|
20240220,161000,235208765,2880,2880,2880,2880,0
|
|
20240220,160900,235208765,2880,2880,2880,2880,0
|
|
20240220,160800,235208765,2880,2880,2880,2880,0
|
|
20240220,160700,235208765,2880,2880,2880,2880,0
|
|
20240220,160600,235208765,2880,2880,2880,2880,0
|
|
20240220,160500,235208765,2880,2880,2880,2880,0
|
|
20240220,160400,235208765,2880,2880,2880,2880,0
|
|
20240220,160300,235208765,2880,2880,2880,2880,0
|
|
20240220,160200,235208765,2880,2880,2880,2880,0
|
|
20240220,160100,235208765,2880,2880,2880,2880,0
|
|
20240220,160000,235208765,2880,2880,2880,2880,0
|
|
20240220,155900,235208765,2880,2880,2880,2880,0
|
|
20240220,155800,235208765,2880,2880,2880,2880,0
|
|
20240220,155700,235208765,2880,2880,2880,2880,0
|
|
20240220,155600,235208765,2880,2880,2880,2880,0
|
|
20240220,155500,235208765,2880,2880,2880,2880,0
|
|
20240220,155400,235208765,2880,2880,2880,2880,0
|
|
20240220,155300,235208765,2880,2880,2880,2880,0
|
|
20240220,155200,235208765,2880,2880,2880,2880,0
|
|
20240220,155100,235208765,2880,2880,2880,2880,0
|
|
20240220,155000,235208765,2880,2880,2880,2880,0
|
|
20240220,154900,235208765,2880,2880,2880,2880,0
|
|
20240220,154800,235208765,2880,2880,2880,2880,0
|
|
20240220,154700,235208765,2880,2880,2880,2880,0
|
|
20240220,154600,235208765,2880,2880,2880,2880,0
|
|
20240220,154500,235208765,2880,2880,2880,2880,0
|
|
20240220,154400,235208765,2880,2880,2880,2880,0
|
|
20240220,154300,235208765,2880,2880,2880,2880,0
|
|
20240220,154200,235208765,2880,2880,2880,2880,0
|
|
20240220,154100,235208765,2880,2880,2880,2880,3305
|
|
20240220,154000,235208765,2880,2880,2880,2880,0
|
|
20240220,153900,235208765,2880,2880,2880,2880,0
|
|
20240220,153800,235208765,2880,2880,2880,2880,0
|
|
20240220,153700,235208765,2880,2880,2880,2880,0
|
|
20240220,153600,235208765,2880,2880,2880,2880,0
|
|
20240220,153500,235208765,2880,2880,2880,2880,0
|
|
20240220,153400,235208765,2880,2880,2880,2880,0
|
|
20240220,153300,235208765,2880,2880,2880,2880,0
|
|
20240220,153200,235208765,2880,2880,2880,2880,0
|
|
20240220,153100,235208765,2880,2880,2880,2880,0
|
|
20240220,153000,235208765,2880,2880,2880,2880,3305
|
|
20240220,152900,225690365,2885,2885,2885,2885,0
|
|
20240220,152800,225690365,2885,2885,2885,2885,0
|
|
20240220,152700,225690365,2885,2885,2885,2885,0
|
|
20240220,152600,225690365,2885,2885,2885,2885,0
|
|
20240220,152500,225690365,2885,2885,2885,2885,0
|
|
20240220,152400,225690365,2885,2885,2885,2885,0
|
|
20240220,152300,225690365,2885,2885,2885,2885,0
|
|
20240220,152200,225690365,2885,2885,2885,2885,0
|
|
20240220,152100,225690365,2885,2885,2885,2885,0
|
|
20240220,152000,225690365,2885,2885,2885,2885,0
|
|
20240220,151900,225690365,2885,2885,2885,2885,0
|
|
20240220,151800,225690365,2885,2885,2885,2880,4172
|
|
20240220,151700,213666535,2890,2890,2890,2890,1
|
|
20240220,151600,213663645,2890,2890,2890,2885,10
|
|
20240220,151500,213634775,2890,2890,2890,2890,0
|
|
20240220,151400,213634775,2890,2890,2890,2890,390
|
|
20240220,151300,212507675,2890,2890,2895,2890,1068
|
|
20240220,151200,209421150,2890,2890,2890,2890,77
|
|
20240220,151100,209198620,2885,2885,2885,2885,0
|
|
20240220,151000,209198620,2885,2885,2885,2885,0
|
|
20240220,150900,209198620,2885,2885,2885,2885,0
|
|
20240220,150800,209198620,2885,2900,2900,2885,181
|
|
20240220,150700,208674335,2890,2890,2890,2890,0
|
|
20240220,150600,208674335,2890,2885,2890,2885,48
|
|
20240220,150500,208535740,2885,2885,2885,2885,59
|
|
20240220,150400,208365525,2885,2885,2885,2885,1
|
|
20240220,150300,208362640,2900,2900,2900,2900,0
|
|
20240220,150200,208362640,2900,2900,2900,2900,35
|
|
20240220,150100,208261140,2900,2900,2900,2900,0
|
|
20240220,150000,208261140,2900,2900,2900,2900,0
|
|
20240220,145900,208261140,2900,2900,2900,2900,0
|
|
20240220,145800,208261140,2900,2900,2900,2900,0
|
|
20240220,145700,208261140,2900,2900,2900,2900,0
|
|
20240220,145600,208261140,2900,2900,2900,2900,13
|
|
20240220,145500,208223440,2900,2900,2900,2900,0
|
|
20240220,145400,208223440,2900,2900,2900,2900,20
|
|
20240220,145300,208165440,2900,2900,2900,2900,1
|
|
20240220,145200,208162540,2900,2900,2900,2900,0
|
|
20240220,145100,208162540,2900,2900,2900,2900,0
|
|
20240220,145000,208162540,2900,2900,2900,2900,1
|
|
20240220,144900,208159640,2885,2885,2885,2885,0
|
|
20240220,144800,208159640,2885,2885,2885,2885,554
|
|
20240220,144700,206561350,2900,2885,2900,2885,6771
|
|
20240220,144600,186931095,2895,2895,2895,2895,0
|
|
20240220,144500,186931095,2895,2895,2895,2895,0
|
|
20240220,144400,186931095,2895,2890,2895,2890,693
|
|
20240220,144300,184926450,2885,2885,2885,2885,100
|
|
20240220,144200,184637950,2885,2885,2885,2885,0
|
|
20240220,144100,184637950,2885,2885,2885,2885,0
|
|
20240220,144000,184637950,2885,2885,2885,2885,0
|
|
20240220,143900,184637950,2885,2885,2885,2885,217
|
|
20240220,143800,184011905,2895,2895,2895,2895,0
|
|
20240220,143700,184011905,2895,2895,2895,2895,0
|
|
20240220,143600,184011905,2895,2895,2895,2895,2
|
|
20240220,143500,184006115,2895,2895,2895,2895,1
|
|
20240220,143400,184003220,2890,2890,2890,2890,4
|
|
20240220,143300,183991660,2895,2895,2895,2895,0
|
|
20240220,143200,183991660,2895,2895,2895,2895,0
|
|
20240220,143100,183991660,2895,2895,2895,2895,0
|
|
20240220,143000,183991660,2895,2890,2895,2890,101
|
|
20240220,142900,183699510,2890,2890,2890,2890,0
|
|
20240220,142800,183699510,2890,2890,2890,2890,0
|
|
20240220,142700,183699510,2890,2890,2890,2890,0
|
|
20240220,142600,183699510,2890,2890,2890,2890,1
|
|
20240220,142500,183696620,2890,2890,2890,2890,0
|
|
20240220,142400,183696620,2890,2890,2890,2890,0
|
|
20240220,142300,183696620,2890,2890,2890,2890,0
|
|
20240220,142200,183696620,2890,2890,2890,2890,0
|
|
20240220,142100,183696620,2890,2890,2890,2890,0
|
|
20240220,142000,183696620,2890,2890,2890,2890,17
|
|
20240220,141900,183647490,2890,2890,2890,2890,0
|
|
20240220,141800,183647490,2890,2890,2890,2890,20
|
|
20240220,141700,183589690,2890,2890,2890,2890,3460
|
|
20240220,141600,173590290,2890,2890,2890,2890,0
|
|
20240220,141500,173590290,2890,2890,2890,2890,0
|
|
20240220,141400,173590290,2890,2890,2890,2890,3199
|
|
20240220,141300,164345180,2890,2890,2890,2890,0
|
|
20240220,141200,164345180,2890,2890,2890,2890,1
|
|
20240220,141100,164342290,2890,2890,2890,2890,19
|
|
20240220,141000,164287380,2890,2895,2895,2890,105
|
|
20240220,140900,163983905,2900,2900,2900,2900,0
|
|
20240220,140800,163983905,2900,2900,2900,2900,0
|
|
20240220,140700,163983905,2900,2900,2900,2900,1
|
|
20240220,140600,163981005,2890,2890,2890,2890,400
|
|
20240220,140500,162825005,2900,2900,2900,2900,0
|
|
20240220,140400,162825005,2900,2900,2900,2900,0
|
|
20240220,140300,162825005,2900,2895,2900,2895,3
|
|
20240220,140200,162816315,2890,2890,2890,2890,550
|
|
20240220,140100,161226815,2890,2895,2895,2890,1993
|
|
20240220,140000,155461595,2895,2895,2895,2895,0
|
|
20240220,135900,155461595,2895,2895,2895,2895,0
|
|
20240220,135800,155461595,2895,2895,2895,2895,0
|
|
20240220,135700,155461595,2895,2895,2895,2895,0
|
|
20240220,135600,155461595,2895,2895,2895,2895,681
|
|
20240220,135500,153490100,2895,2895,2895,2895,0
|
|
20240220,135400,153490100,2895,2890,2895,2890,2963
|
|
20240220,135300,144913250,2900,2900,2900,2900,8
|
|
20240220,135200,144890050,2900,2900,2900,2900,0
|
|
20240220,135100,144890050,2900,2900,2900,2900,0
|
|
20240220,135000,144890050,2900,2900,2900,2900,0
|
|
20240220,134900,144890050,2900,2900,2900,2900,0
|
|
20240220,134800,144890050,2900,2900,2900,2900,0
|
|
20240220,134700,144890050,2900,2900,2900,2900,5
|
|
20240220,134600,144875550,2890,2890,2890,2890,1500
|
|
20240220,134500,140540550,2895,2895,2895,2895,0
|
|
20240220,134400,140540550,2895,2895,2895,2895,0
|
|
20240220,134300,140540550,2895,2895,2900,2895,924
|
|
20240220,134200,137864415,2895,2895,2895,2895,845
|
|
20240220,134100,135418140,2895,2895,2895,2895,3
|
|
20240220,134000,135409455,2890,2890,2890,2890,1
|
|
20240220,133900,135406565,2895,2895,2895,2895,0
|
|
20240220,133800,135406565,2895,2895,2895,2895,0
|
|
20240220,133700,135406565,2895,2895,2895,2895,1
|
|
20240220,133600,135403670,2890,2890,2890,2890,0
|
|
20240220,133500,135403670,2890,2890,2890,2890,100
|
|
20240220,133400,135114670,2890,2890,2890,2890,0
|
|
20240220,133300,135114670,2890,2890,2890,2890,100
|
|
20240220,133200,134825670,2890,2890,2890,2890,0
|
|
20240220,133100,134825670,2890,2890,2890,2890,159
|
|
20240220,133000,134366160,2890,2890,2890,2890,72
|
|
20240220,132900,134158080,2890,2890,2890,2890,3
|
|
20240220,132800,134149410,2890,2890,2890,2890,0
|
|
20240220,132700,134149410,2890,2890,2890,2890,0
|
|
20240220,132600,134149410,2890,2890,2890,2890,3
|
|
20240220,132500,134140740,2890,2890,2890,2890,1
|
|
20240220,132400,134137850,2895,2895,2895,2895,2
|
|
20240220,132300,134132060,2895,2895,2895,2895,0
|
|
20240220,132200,134132060,2895,2895,2895,2895,0
|
|
20240220,132100,134132060,2895,2895,2895,2895,0
|
|
20240220,132000,134132060,2895,2895,2895,2895,1
|
|
20240220,131900,134129165,2900,2900,2900,2900,0
|
|
20240220,131800,134129165,2900,2900,2900,2900,0
|
|
20240220,131700,134129165,2900,2900,2900,2900,0
|
|
20240220,131600,134129165,2900,2900,2900,2900,0
|
|
20240220,131500,134129165,2900,2900,2900,2900,0
|
|
20240220,131400,134129165,2900,2900,2900,2900,0
|
|
20240220,131300,134129165,2900,2900,2900,2900,0
|
|
20240220,131200,134129165,2900,2900,2900,2900,0
|
|
20240220,131100,134129165,2900,2900,2900,2900,1
|
|
20240220,131000,134126265,2900,2900,2900,2900,0
|
|
20240220,130900,134126265,2900,2900,2900,2900,0
|
|
20240220,130800,134126265,2900,2900,2900,2900,0
|
|
20240220,130700,134126265,2900,2900,2900,2900,1
|
|
20240220,130600,134123365,2885,2885,2885,2885,5
|
|
20240220,130500,134108940,2900,2900,2900,2900,173
|
|
20240220,130400,133607240,2900,2900,2900,2900,0
|
|
20240220,130300,133607240,2900,2900,2900,2900,0
|
|
20240220,130200,133607240,2900,2900,2900,2900,0
|
|
20240220,130100,133607240,2900,2900,2900,2900,0
|
|
20240220,130000,133607240,2900,2900,2900,2900,2
|
|
20240220,125900,133601440,2885,2900,2900,2885,125
|
|
20240220,125800,133239285,2900,2900,2900,2900,0
|
|
20240220,125700,133239285,2900,2900,2900,2900,390
|
|
20240220,125600,132108285,2900,2900,2900,2900,1
|
|
20240220,125500,132105385,2900,2900,2900,2900,23
|
|
20240220,125400,132038685,2900,2900,2900,2900,1
|
|
20240220,125300,132035785,2900,2900,2900,2900,0
|
|
20240220,125200,132035785,2900,2900,2900,2900,0
|
|
20240220,125100,132035785,2900,2900,2900,2900,0
|
|
20240220,125000,132035785,2900,2900,2900,2900,0
|
|
20240220,124900,132035785,2900,2900,2900,2900,0
|
|
20240220,124800,132035785,2900,2900,2900,2900,0
|
|
20240220,124700,132035785,2900,2900,2900,2900,0
|
|
20240220,124600,132035785,2900,2900,2900,2900,0
|
|
20240220,124500,132035785,2900,2900,2900,2900,0
|
|
20240220,124400,132035785,2900,2900,2900,2900,2000
|
|
20240220,124300,126235785,2900,2900,2900,2900,0
|
|
20240220,124200,126235785,2900,2900,2900,2900,0
|
|
20240220,124100,126235785,2900,2900,2900,2900,0
|
|
20240220,124000,126235785,2900,2900,2900,2900,0
|
|
20240220,123900,126235785,2900,2900,2900,2900,5
|
|
20240220,123800,126221285,2900,2900,2900,2900,0
|
|
20240220,123700,126221285,2900,2900,2900,2900,0
|
|
20240220,123600,126221285,2900,2900,2900,2900,50
|
|
20240220,123500,126076285,2900,2900,2900,2885,54
|
|
20240220,123400,125919730,2880,2880,2880,2880,6
|
|
20240220,123300,125902450,2880,2900,2900,2880,3470
|
|
20240220,123200,115892795,2890,2890,2890,2890,1
|
|
20240220,123100,115889905,2885,2885,2885,2885,15
|
|
20240220,123000,115846630,2900,2900,2900,2900,3
|
|
20240220,122900,115837930,2900,2900,2900,2900,0
|
|
20240220,122800,115837930,2900,2900,2900,2900,0
|
|
20240220,122700,115837930,2900,2900,2900,2900,0
|
|
20240220,122600,115837930,2900,2900,2900,2900,103
|
|
20240220,122500,115539230,2900,2900,2900,2900,0
|
|
20240220,122400,115539230,2900,2900,2900,2900,0
|
|
20240220,122300,115539230,2900,2900,2900,2900,0
|
|
20240220,122200,115539230,2900,2900,2900,2900,0
|
|
20240220,122100,115539230,2900,2885,2900,2885,41
|
|
20240220,122000,115420930,2890,2890,2890,2890,0
|
|
20240220,121900,115420930,2890,2890,2890,2890,0
|
|
20240220,121800,115420930,2890,2890,2890,2890,0
|
|
20240220,121700,115420930,2890,2890,2890,2890,0
|
|
20240220,121600,115420930,2890,2890,2890,2890,0
|
|
20240220,121500,115420930,2890,2890,2890,2890,0
|
|
20240220,121400,115420930,2890,2890,2890,2890,0
|
|
20240220,121300,115420930,2890,2890,2890,2890,0
|
|
20240220,121200,115420930,2890,2890,2890,2890,0
|
|
20240220,121100,115420930,2890,2890,2890,2890,0
|
|
20240220,121000,115420930,2890,2890,2890,2890,210
|
|
20240220,120900,114814030,2905,2905,2905,2905,0
|
|
20240220,120800,114814030,2905,2905,2905,2905,0
|
|
20240220,120700,114814030,2905,2905,2905,2905,0
|
|
20240220,120600,114814030,2905,2905,2905,2905,0
|
|
20240220,120500,114814030,2905,2905,2905,2905,0
|
|
20240220,120400,114814030,2905,2905,2905,2905,0
|
|
20240220,120300,114814030,2905,2905,2905,2905,0
|
|
20240220,120200,114814030,2905,2905,2905,2905,0
|
|
20240220,120100,114814030,2905,2905,2905,2905,0
|
|
20240220,120000,114814030,2905,2905,2905,2905,0
|
|
20240220,115900,114814030,2905,2905,2905,2905,0
|
|
20240220,115800,114814030,2905,2905,2905,2905,5
|
|
20240220,115700,114799505,2905,2905,2905,2905,0
|
|
20240220,115600,114799505,2905,2905,2905,2905,0
|
|
20240220,115500,114799505,2905,2905,2905,2905,1
|
|
20240220,115400,114796600,2900,2900,2900,2900,0
|
|
20240220,115300,114796600,2900,2900,2900,2900,0
|
|
20240220,115200,114796600,2900,2900,2900,2900,0
|
|
20240220,115100,114796600,2900,2900,2900,2900,0
|
|
20240220,115000,114796600,2900,2900,2900,2900,0
|
|
20240220,114900,114796600,2900,2900,2900,2900,0
|
|
20240220,114800,114796600,2900,2900,2900,2900,130
|
|
20240220,114700,114419600,2895,2895,2895,2895,0
|
|
20240220,114600,114419600,2895,2895,2895,2895,0
|
|
20240220,114500,114419600,2895,2895,2895,2895,0
|
|
20240220,114400,114419600,2895,2895,2895,2895,0
|
|
20240220,114300,114419600,2895,2895,2895,2895,0
|
|
20240220,114200,114419600,2895,2895,2895,2895,0
|
|
20240220,114100,114419600,2895,2895,2895,2895,0
|
|
20240220,114000,114419600,2895,2895,2895,2895,0
|
|
20240220,113900,114419600,2895,2895,2895,2895,28
|
|
20240220,113800,114338540,2895,2895,2895,2895,272
|
|
20240220,113700,113551100,2895,2895,2895,2895,0
|
|
20240220,113600,113551100,2895,2895,2895,2895,0
|
|
20240220,113500,113551100,2895,2895,2895,2895,0
|
|
20240220,113400,113551100,2895,2895,2895,2895,3
|
|
20240220,113300,113542415,2895,2895,2895,2895,0
|
|
20240220,113200,113542415,2895,2895,2895,2895,1
|
|
20240220,113100,113539520,2885,2885,2885,2885,1
|
|
20240220,113000,113536635,2895,2895,2895,2895,0
|
|
20240220,112900,113536635,2895,2895,2895,2895,4
|
|
20240220,112800,113525055,2895,2895,2895,2895,147
|
|
20240220,112700,113099490,2895,2895,2895,2895,0
|
|
20240220,112600,113099490,2895,2895,2895,2895,500
|
|
20240220,112500,111651990,2880,2885,2885,2880,570
|
|
20240220,112400,110009560,2880,2880,2880,2880,0
|
|
20240220,112300,110009560,2880,2880,2880,2880,0
|
|
20240220,112200,110009560,2880,2880,2880,2880,0
|
|
20240220,112100,110009560,2880,2880,2880,2880,0
|
|
20240220,112000,110009560,2880,2880,2880,2880,0
|
|
20240220,111900,110009560,2880,2880,2880,2880,1000
|
|
20240220,111800,107129560,2880,2885,2885,2880,130
|
|
20240220,111700,106755155,2880,2880,2880,2880,0
|
|
20240220,111600,106755155,2880,2885,2885,2880,2004
|
|
20240220,111500,100983120,2885,2885,2885,2885,2132
|
|
20240220,111400,94832300,2885,2885,2885,2885,0
|
|
20240220,111300,94832300,2885,2885,2885,2885,100
|
|
20240220,111200,94543800,2895,2895,2895,2895,0
|
|
20240220,111100,94543800,2895,2895,2895,2895,0
|
|
20240220,111000,94543800,2895,2890,2895,2890,56
|
|
20240220,110900,94381810,2880,2880,2880,2880,0
|
|
20240220,110800,94381810,2880,2885,2885,2880,720
|
|
20240220,110700,92305315,2890,2890,2890,2890,0
|
|
20240220,110600,92305315,2890,2890,2890,2890,1
|
|
20240220,110500,92302425,2890,2890,2890,2890,3
|
|
20240220,110400,92293755,2890,2890,2890,2890,382
|
|
20240220,110300,91189775,2880,2880,2880,2880,0
|
|
20240220,110200,91189775,2880,2885,2885,2880,210
|
|
20240220,110100,90584625,2895,2895,2895,2895,0
|
|
20240220,110000,90584625,2895,2895,2895,2895,0
|
|
20240220,105900,90584625,2895,2885,2895,2885,1205
|
|
20240220,105800,87108000,2885,2885,2885,2885,640
|
|
20240220,105700,85261600,2895,2895,2895,2895,1
|
|
20240220,105600,85258705,2895,2895,2895,2895,0
|
|
20240220,105500,85258705,2895,2895,2895,2895,0
|
|
20240220,105400,85258705,2895,2890,2895,2885,3503
|
|
20240220,105300,75144385,2895,2895,2895,2895,17
|
|
20240220,105200,75095170,2895,2895,2895,2895,24
|
|
20240220,105100,75025690,2895,2895,2900,2890,1095
|
|
20240220,105000,71855755,2895,2895,2895,2895,1
|
|
20240220,104900,71852860,2895,2900,2900,2895,515
|
|
20240220,104800,70361860,2900,2900,2900,2900,180
|
|
20240220,104700,69839860,2900,2900,2900,2900,3081
|
|
20240220,104600,60904960,2900,2905,2905,2900,2360
|
|
20240220,104500,54059160,2905,2905,2905,2905,0
|
|
20240220,104400,54059160,2905,2905,2905,2905,810
|
|
20240220,104300,51706110,2905,2905,2905,2905,20
|
|
20240220,104200,51648010,2915,2915,2915,2915,0
|
|
20240220,104100,51648010,2915,2915,2915,2915,0
|
|
20240220,104000,51648010,2915,2915,2915,2915,100
|
|
20240220,103900,51356510,2915,2915,2915,2915,0
|
|
20240220,103800,51356510,2915,2915,2915,2915,1150
|
|
20240220,103700,48004260,2910,2910,2910,2910,0
|
|
20240220,103600,48004260,2910,2910,2910,2910,0
|
|
20240220,103500,48004260,2910,2910,2910,2910,1
|
|
20240220,103400,48001350,2905,2905,2905,2905,0
|
|
20240220,103300,48001350,2905,2905,2905,2905,10
|
|
20240220,103200,47972300,2915,2915,2915,2915,0
|
|
20240220,103100,47972300,2915,2915,2915,2915,0
|
|
20240220,103000,47972300,2915,2915,2915,2915,65
|
|
20240220,102900,47782825,2915,2915,2915,2915,0
|
|
20240220,102800,47782825,2915,2915,2915,2915,0
|
|
20240220,102700,47782825,2915,2915,2915,2915,10
|
|
20240220,102600,47753675,2915,2915,2915,2915,0
|
|
20240220,102500,47753675,2915,2915,2915,2915,0
|
|
20240220,102400,47753675,2915,2915,2915,2915,0
|
|
20240220,102300,47753675,2915,2915,2915,2915,4
|
|
20240220,102200,47742015,2915,2915,2915,2915,0
|
|
20240220,102100,47742015,2915,2915,2915,2915,200
|
|
20240220,102000,47159015,2910,2910,2910,2910,0
|
|
20240220,101900,47159015,2910,2910,2910,2910,0
|
|
20240220,101800,47159015,2910,2910,2910,2910,0
|
|
20240220,101700,47159015,2910,2910,2910,2910,0
|
|
20240220,101600,47159015,2910,2910,2910,2910,0
|
|
20240220,101500,47159015,2910,2905,2910,2900,55
|
|
20240220,101400,46999210,2910,2910,2910,2910,1
|
|
20240220,101300,46996300,2915,2915,2915,2915,0
|
|
20240220,101200,46996300,2915,2915,2915,2915,1
|
|
20240220,101100,46993385,2915,2915,2915,2915,146
|
|
20240220,101000,46567795,2915,2900,2915,2900,164
|
|
20240220,100900,46091775,2915,2915,2915,2915,0
|
|
20240220,100800,46091775,2915,2915,2915,2915,0
|
|
20240220,100700,46091775,2915,2915,2915,2915,0
|
|
20240220,100600,46091775,2915,2915,2915,2915,0
|
|
20240220,100500,46091775,2915,2915,2915,2915,1
|
|
20240220,100400,46088860,2900,2900,2900,2900,0
|
|
20240220,100300,46088860,2900,2900,2900,2900,0
|
|
20240220,100200,46088860,2900,2900,2915,2900,27
|
|
20240220,100100,46010545,2900,2900,2900,2900,2
|
|
20240220,100000,46004745,2915,2915,2915,2915,0
|
|
20240220,095900,46004745,2915,2915,2915,2915,0
|
|
20240220,095800,46004745,2915,2915,2915,2915,0
|
|
20240220,095700,46004745,2915,2915,2915,2915,0
|
|
20240220,095600,46004745,2915,2915,2915,2915,0
|
|
20240220,095500,46004745,2915,2915,2915,2915,0
|
|
20240220,095400,46004745,2915,2915,2915,2915,1
|
|
20240220,095300,46001830,2900,2900,2900,2900,35
|
|
20240220,095200,45900330,2920,2910,2920,2910,100
|
|
20240220,095100,45608560,2905,2905,2905,2905,0
|
|
20240220,095000,45608560,2905,2905,2905,2905,0
|
|
20240220,094900,45608560,2905,2905,2905,2905,507
|
|
20240220,094800,44135725,2905,2905,2905,2905,40
|
|
20240220,094700,44019525,2905,2890,2905,2890,500
|
|
20240220,094600,42572280,2890,2890,2890,2890,22
|
|
20240220,094500,42508700,2890,2890,2890,2890,201
|
|
20240220,094400,41927810,2890,2890,2890,2890,257
|
|
20240220,094300,41185080,2890,2890,2890,2890,0
|
|
20240220,094200,41185080,2890,2890,2890,2890,8
|
|
20240220,094100,41161960,2880,2880,2880,2880,0
|
|
20240220,094000,41161960,2880,2885,2885,2880,1544
|
|
20240220,093900,36711700,2890,2890,2890,2890,4
|
|
20240220,093800,36700140,2890,2890,2890,2890,0
|
|
20240220,093700,36700140,2890,2890,2890,2890,530
|
|
20240220,093600,35168440,2890,2890,2890,2890,4
|
|
20240220,093500,35156880,2890,2890,2890,2890,0
|
|
20240220,093400,35156880,2890,2890,2890,2890,1467
|
|
20240220,093300,30917250,2895,2895,2895,2895,3
|
|
20240220,093200,30908565,2890,2890,2890,2890,148
|
|
20240220,093100,30480845,2900,2900,2900,2900,0
|
|
20240220,093000,30480845,2900,2900,2900,2900,1
|
|
20240220,092900,30477945,2900,2900,2900,2900,0
|
|
20240220,092800,30477945,2900,2900,2900,2900,0
|
|
20240220,092700,30477945,2900,2900,2900,2900,0
|
|
20240220,092600,30477945,2900,2885,2900,2885,1165
|
|
20240220,092500,27104885,2890,2890,2890,2890,500
|
|
20240220,092400,25659885,2885,2885,2885,2885,780
|
|
20240220,092300,23409585,2890,2890,2890,2890,9
|
|
20240220,092200,23383575,2885,2890,2890,2885,188
|
|
20240220,092100,22841175,2890,2885,2890,2885,403
|
|
20240220,092000,21677845,2885,2890,2890,2885,8
|
|
20240220,091900,21654740,2885,2885,2885,2885,14
|
|
20240220,091800,21614350,2890,2890,2890,2885,55
|
|
20240220,091700,21455650,2890,2890,2890,2890,1495
|
|
20240220,091600,17135100,2895,2895,2895,2895,6
|
|
20240220,091500,17117730,2895,2905,2905,2890,4707
|
|
20240220,091400,3491440,2905,2910,2910,2905,167
|
|
20240220,091300,3006255,2920,2910,2920,2910,171
|
|
20240220,091200,2508635,2910,2905,2910,2905,13
|
|
20240220,091100,2470855,2905,2905,2905,2905,5
|
|
20240220,091000,2456330,2910,2910,2910,2905,171
|
|
20240220,090900,1959445,2920,2920,2920,2920,172
|
|
20240220,090800,1457205,2920,2920,2920,2920,2
|
|
20240220,090700,1451365,2920,2920,2920,2920,1
|
|
20240220,090600,1448445,2920,2920,2920,2920,1
|
|
20240220,090500,1445525,2920,2920,2920,2920,1
|
|
20240220,090400,1442605,2920,2920,2920,2905,285
|
|
20240220,090300,614250,2925,2925,2925,2925,0
|
|
20240220,090200,614250,2925,2925,2925,2925,0
|
|
20240220,090100,614250,2925,2925,2925,2925,0
|
|
20240220,090000,614250,2925,2925,2925,2925,210
|